{ "symbol": "ONDOUSDT", "fetched_at": "2026-03-29T16:40:46.049533", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.8779, "high": 0.8903, "low": 0.8759, "close": 0.8842, "volume": 2232794.2, "close_time": 1759240799999, "quote_volume": 1972115.27314, "trades": 13302, "taker_buy_base": 1052935.0, "taker_buy_quote": 929608.48776 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.8842, "high": 0.8863, "low": 0.8699, "close": 0.8788, "volume": 1757675.2, "close_time": 1759244399999, "quote_volume": 1539602.75863, "trades": 11612, "taker_buy_base": 761593.5, "taker_buy_quote": 667535.13053 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.8788, "high": 0.8805, "low": 0.8633, "close": 0.8667, "volume": 2798466.6, "close_time": 1759247999999, "quote_volume": 2444149.93446, "trades": 12057, "taker_buy_base": 1003645.8, "taker_buy_quote": 874243.1494 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.8666, "high": 0.8696, "low": 0.862, "close": 0.8659, "volume": 898404.2, "close_time": 1759251599999, "quote_volume": 777735.09971, "trades": 7533, "taker_buy_base": 393442.7, "taker_buy_quote": 340707.11318 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.8659, "high": 0.8716, "low": 0.8647, "close": 0.8666, "volume": 1010600.2, "close_time": 1759255199999, "quote_volume": 876583.57359, "trades": 7351, "taker_buy_base": 536404.9, "taker_buy_quote": 465233.89339 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.8667, "high": 0.8749, "low": 0.8649, "close": 0.8704, "volume": 609587.8, "close_time": 1759258799999, "quote_volume": 531016.84944, "trades": 5899, "taker_buy_base": 368840.5, "taker_buy_quote": 321273.43072 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.8703, "high": 0.8853, "low": 0.8681, "close": 0.8835, "volume": 1114049.1, "close_time": 1759262399999, "quote_volume": 976975.59336, "trades": 8449, "taker_buy_base": 637015.8, "taker_buy_quote": 559258.70448 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.8835, "high": 0.8908, "low": 0.8813, "close": 0.8896, "volume": 584412.9, "close_time": 1759265999999, "quote_volume": 517696.81802, "trades": 6167, "taker_buy_base": 344198.3, "taker_buy_quote": 304830.94731 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.8897, "high": 0.8922, "low": 0.8839, "close": 0.8839, "volume": 919446.7, "close_time": 1759269599999, "quote_volume": 816496.03811, "trades": 5717, "taker_buy_base": 421189.2, "taker_buy_quote": 374075.38613 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.8838, "high": 0.8904, "low": 0.8786, "close": 0.8797, "volume": 581368.0, "close_time": 1759273199999, "quote_volume": 514468.49067, "trades": 4907, "taker_buy_base": 333517.9, "taker_buy_quote": 295137.14775 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.8796, "high": 0.8844, "low": 0.8764, "close": 0.884, "volume": 488395.8, "close_time": 1759276799999, "quote_volume": 430003.26779, "trades": 3265, "taker_buy_base": 276309.1, "taker_buy_quote": 243563.16795 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.8841, "high": 0.8867, "low": 0.8764, "close": 0.8817, "volume": 457672.6, "close_time": 1759280399999, "quote_volume": 403165.54221, "trades": 4305, "taker_buy_base": 212383.3, "taker_buy_quote": 187044.40987 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.8818, "high": 0.8891, "low": 0.8799, "close": 0.8888, "volume": 440937.7, "close_time": 1759283999999, "quote_volume": 389450.06582, "trades": 4287, "taker_buy_base": 239289.3, "taker_buy_quote": 211348.09168 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.8887, "high": 0.8903, "low": 0.8847, "close": 0.8852, "volume": 486980.7, "close_time": 1759287599999, "quote_volume": 432303.00071, "trades": 3514, "taker_buy_base": 288931.4, "taker_buy_quote": 256513.22879 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.8853, "high": 0.8874, "low": 0.8773, "close": 0.8774, "volume": 533924.5, "close_time": 1759291199999, "quote_volume": 471335.84496, "trades": 3846, "taker_buy_base": 257577.3, "taker_buy_quote": 227441.71659 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.8773, "high": 0.8877, "low": 0.8766, "close": 0.881, "volume": 734483.0, "close_time": 1759294799999, "quote_volume": 649274.9355, "trades": 5671, "taker_buy_base": 417176.2, "taker_buy_quote": 368755.96299 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.8811, "high": 0.8969, "low": 0.8811, "close": 0.8888, "volume": 1708605.8, "close_time": 1759298399999, "quote_volume": 1519180.91972, "trades": 7251, "taker_buy_base": 901163.7, "taker_buy_quote": 801462.49702 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.8887, "high": 0.8912, "low": 0.8821, "close": 0.8826, "volume": 777548.7, "close_time": 1759301999999, "quote_volume": 690069.40429, "trades": 5424, "taker_buy_base": 377289.2, "taker_buy_quote": 334976.53205 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.8825, "high": 0.8896, "low": 0.8818, "close": 0.8862, "volume": 623270.2, "close_time": 1759305599999, "quote_volume": 551921.08418, "trades": 5357, "taker_buy_base": 322506.2, "taker_buy_quote": 285486.21434 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.8861, "high": 0.9255, "low": 0.8845, "close": 0.9219, "volume": 3170972.8, "close_time": 1759309199999, "quote_volume": 2886925.15329, "trades": 15479, "taker_buy_base": 1636886.6, "taker_buy_quote": 1487346.71195 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.9219, "high": 0.9302, "low": 0.9052, "close": 0.9235, "volume": 3721249.6, "close_time": 1759312799999, "quote_volume": 3425306.28689, "trades": 17787, "taker_buy_base": 1968997.2, "taker_buy_quote": 1811208.48331 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.9234, "high": 0.9243, "low": 0.915, "close": 0.9172, "volume": 1442450.0, "close_time": 1759316399999, "quote_volume": 1324083.79202, "trades": 8726, "taker_buy_base": 539033.7, "taker_buy_quote": 494897.05376 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.9172, "high": 0.9241, "low": 0.9172, "close": 0.9203, "volume": 863327.2, "close_time": 1759319999999, "quote_volume": 794306.17256, "trades": 5973, "taker_buy_base": 452148.0, "taker_buy_quote": 416020.20835 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.9202, "high": 0.9232, "low": 0.9129, "close": 0.9136, "volume": 2611134.6, "close_time": 1759323599999, "quote_volume": 2396891.3344, "trades": 6830, "taker_buy_base": 1923523.7, "taker_buy_quote": 1765711.10008 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.9136, "high": 0.9203, "low": 0.9101, "close": 0.9168, "volume": 1693907.8, "close_time": 1759327199999, "quote_volume": 1550652.59477, "trades": 8718, "taker_buy_base": 868097.8, "taker_buy_quote": 794767.72386 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.9168, "high": 0.9243, "low": 0.9146, "close": 0.9214, "volume": 1546960.3, "close_time": 1759330799999, "quote_volume": 1424283.2775, "trades": 9313, "taker_buy_base": 850608.8, "taker_buy_quote": 783553.14545 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.9215, "high": 0.9335, "low": 0.9185, "close": 0.9324, "volume": 1465073.1, "close_time": 1759334399999, "quote_volume": 1359450.72695, "trades": 7983, "taker_buy_base": 751402.5, "taker_buy_quote": 696955.13097 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.9324, "high": 0.9362, "low": 0.9237, "close": 0.9254, "volume": 1144326.3, "close_time": 1759337999999, "quote_volume": 1065055.30558, "trades": 7802, "taker_buy_base": 492591.1, "taker_buy_quote": 458587.361 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.9253, "high": 0.9278, "low": 0.9205, "close": 0.9217, "volume": 975264.1, "close_time": 1759341599999, "quote_volume": 901926.14921, "trades": 5383, "taker_buy_base": 628186.5, "taker_buy_quote": 581013.58535 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.9217, "high": 0.9292, "low": 0.9217, "close": 0.9276, "volume": 394728.5, "close_time": 1759345199999, "quote_volume": 365591.13724, "trades": 3735, "taker_buy_base": 153163.1, "taker_buy_quote": 141845.65765 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.9275, "high": 0.9342, "low": 0.9266, "close": 0.9316, "volume": 910675.6, "close_time": 1759348799999, "quote_volume": 848303.16113, "trades": 5523, "taker_buy_base": 553549.1, "taker_buy_quote": 515574.96171 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.9316, "high": 0.9332, "low": 0.9269, "close": 0.9287, "volume": 468386.7, "close_time": 1759352399999, "quote_volume": 435375.95727, "trades": 3544, "taker_buy_base": 168591.9, "taker_buy_quote": 156730.795 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.9286, "high": 0.929, "low": 0.9208, "close": 0.9235, "volume": 545987.6, "close_time": 1759355999999, "quote_volume": 504616.57004, "trades": 2803, "taker_buy_base": 172025.4, "taker_buy_quote": 158962.35771 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.9235, "high": 0.9289, "low": 0.9221, "close": 0.9267, "volume": 570728.0, "close_time": 1759359599999, "quote_volume": 528490.77265, "trades": 3928, "taker_buy_base": 341337.6, "taker_buy_quote": 316141.58395 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.9266, "high": 0.9371, "low": 0.9265, "close": 0.9363, "volume": 695030.6, "close_time": 1759363199999, "quote_volume": 647558.56241, "trades": 4870, "taker_buy_base": 474832.8, "taker_buy_quote": 442381.07756 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.9364, "high": 0.9448, "low": 0.935, "close": 0.9365, "volume": 1697051.6, "close_time": 1759366799999, "quote_volume": 1594441.59802, "trades": 9803, "taker_buy_base": 739065.6, "taker_buy_quote": 694793.07843 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.9365, "high": 0.9484, "low": 0.9333, "close": 0.9472, "volume": 1250649.9, "close_time": 1759370399999, "quote_volume": 1177792.86987, "trades": 6145, "taker_buy_base": 762496.5, "taker_buy_quote": 718683.16438 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.9472, "high": 0.95, "low": 0.9426, "close": 0.947, "volume": 1237860.3, "close_time": 1759373999999, "quote_volume": 1170622.64998, "trades": 6459, "taker_buy_base": 497489.1, "taker_buy_quote": 470659.57268 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.9469, "high": 0.9508, "low": 0.9444, "close": 0.9461, "volume": 800913.1, "close_time": 1759377599999, "quote_volume": 758726.31501, "trades": 5241, "taker_buy_base": 307755.3, "taker_buy_quote": 291538.28242 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.946, "high": 0.9481, "low": 0.9403, "close": 0.9455, "volume": 481308.1, "close_time": 1759381199999, "quote_volume": 454506.39292, "trades": 3828, "taker_buy_base": 216128.4, "taker_buy_quote": 204160.4495 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.9456, "high": 0.9514, "low": 0.9448, "close": 0.9456, "volume": 491411.6, "close_time": 1759384799999, "quote_volume": 465669.3987, "trades": 4168, "taker_buy_base": 244833.7, "taker_buy_quote": 232010.93456 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.9456, "high": 0.9535, "low": 0.9451, "close": 0.9484, "volume": 807590.9, "close_time": 1759388399999, "quote_volume": 766084.97434, "trades": 5343, "taker_buy_base": 349657.4, "taker_buy_quote": 331468.54723 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.9484, "high": 0.9502, "low": 0.9432, "close": 0.9441, "volume": 643013.8, "close_time": 1759391999999, "quote_volume": 608740.51856, "trades": 4176, "taker_buy_base": 270603.1, "taker_buy_quote": 256209.3579 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.9442, "high": 0.9484, "low": 0.9428, "close": 0.9478, "volume": 333951.1, "close_time": 1759395599999, "quote_volume": 315865.61002, "trades": 2995, "taker_buy_base": 172644.9, "taker_buy_quote": 163276.42065 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.9478, "high": 0.9502, "low": 0.9458, "close": 0.9473, "volume": 587034.3, "close_time": 1759399199999, "quote_volume": 556498.89834, "trades": 4022, "taker_buy_base": 246289.0, "taker_buy_quote": 233440.17243 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.9472, "high": 0.9496, "low": 0.9426, "close": 0.9484, "volume": 589214.2, "close_time": 1759402799999, "quote_volume": 557596.69765, "trades": 4978, "taker_buy_base": 315828.0, "taker_buy_quote": 298886.69528 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.9483, "high": 0.9549, "low": 0.9462, "close": 0.9471, "volume": 813863.2, "close_time": 1759406399999, "quote_volume": 773828.00143, "trades": 4891, "taker_buy_base": 438801.3, "taker_buy_quote": 417365.34174 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.9472, "high": 0.951, "low": 0.9457, "close": 0.9491, "volume": 1464035.6, "close_time": 1759409999999, "quote_volume": 1389065.99891, "trades": 7136, "taker_buy_base": 586262.6, "taker_buy_quote": 556183.81761 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.949, "high": 0.9504, "low": 0.9385, "close": 0.9447, "volume": 1805397.7, "close_time": 1759413599999, "quote_volume": 1704664.1865, "trades": 14331, "taker_buy_base": 758008.2, "taker_buy_quote": 715805.40705 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.9448, "high": 0.9452, "low": 0.9256, "close": 0.9311, "volume": 3600248.2, "close_time": 1759417199999, "quote_volume": 3363662.88746, "trades": 15916, "taker_buy_base": 1264469.1, "taker_buy_quote": 1182449.74284 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.9311, "high": 0.9457, "low": 0.9251, "close": 0.9453, "volume": 2325829.1, "close_time": 1759420799999, "quote_volume": 2171846.49198, "trades": 11543, "taker_buy_base": 885473.9, "taker_buy_quote": 828161.53834 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.9452, "high": 0.9545, "low": 0.9434, "close": 0.9479, "volume": 3087049.5, "close_time": 1759424399999, "quote_volume": 2930031.18435, "trades": 11905, "taker_buy_base": 2138565.6, "taker_buy_quote": 2029602.14576 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.9478, "high": 0.9582, "low": 0.9462, "close": 0.9571, "volume": 1283154.3, "close_time": 1759427999999, "quote_volume": 1221271.52167, "trades": 8699, "taker_buy_base": 737486.0, "taker_buy_quote": 702196.0951 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.9571, "high": 0.9629, "low": 0.9559, "close": 0.9621, "volume": 746671.2, "close_time": 1759431599999, "quote_volume": 716681.00232, "trades": 7099, "taker_buy_base": 369819.0, "taker_buy_quote": 354953.9926 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.9621, "high": 0.968, "low": 0.9603, "close": 0.966, "volume": 989622.1, "close_time": 1759435199999, "quote_volume": 955322.7277, "trades": 8386, "taker_buy_base": 519484.0, "taker_buy_quote": 501424.01015 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.9661, "high": 0.9664, "low": 0.9562, "close": 0.9614, "volume": 920974.6, "close_time": 1759438799999, "quote_volume": 885458.66833, "trades": 6835, "taker_buy_base": 309922.4, "taker_buy_quote": 297945.33074 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.9614, "high": 0.9639, "low": 0.9559, "close": 0.9567, "volume": 593235.6, "close_time": 1759442399999, "quote_volume": 569020.81357, "trades": 3999, "taker_buy_base": 221547.6, "taker_buy_quote": 212534.7685 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.9568, "high": 0.9592, "low": 0.9534, "close": 0.9565, "volume": 543562.5, "close_time": 1759445999999, "quote_volume": 519532.70702, "trades": 4818, "taker_buy_base": 239428.3, "taker_buy_quote": 228831.9183 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.9566, "high": 0.9595, "low": 0.954, "close": 0.9571, "volume": 439821.0, "close_time": 1759449599999, "quote_volume": 420735.44547, "trades": 4058, "taker_buy_base": 247849.4, "taker_buy_quote": 237101.87445 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.9572, "high": 0.9577, "low": 0.948, "close": 0.9499, "volume": 613039.4, "close_time": 1759453199999, "quote_volume": 583329.74807, "trades": 5310, "taker_buy_base": 241046.7, "taker_buy_quote": 229365.65939 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.95, "high": 0.9538, "low": 0.9399, "close": 0.943, "volume": 1165853.7, "close_time": 1759456799999, "quote_volume": 1104491.90913, "trades": 7670, "taker_buy_base": 465124.4, "taker_buy_quote": 440747.3169 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.943, "high": 0.9519, "low": 0.9421, "close": 0.9515, "volume": 2227005.3, "close_time": 1759460399999, "quote_volume": 2111032.52901, "trades": 6810, "taker_buy_base": 604194.5, "taker_buy_quote": 572008.37424 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.9516, "high": 0.9592, "low": 0.9487, "close": 0.9505, "volume": 1094532.4, "close_time": 1759463999999, "quote_volume": 1044480.29192, "trades": 7484, "taker_buy_base": 531631.8, "taker_buy_quote": 507289.34964 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.9505, "high": 0.9603, "low": 0.9494, "close": 0.9566, "volume": 988601.8, "close_time": 1759467599999, "quote_volume": 944364.93331, "trades": 6962, "taker_buy_base": 545799.0, "taker_buy_quote": 521414.5008 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.9566, "high": 0.9571, "low": 0.9466, "close": 0.949, "volume": 459909.7, "close_time": 1759471199999, "quote_volume": 437193.478, "trades": 4342, "taker_buy_base": 187899.8, "taker_buy_quote": 178649.51091 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.949, "high": 0.952, "low": 0.9433, "close": 0.9467, "volume": 620066.8, "close_time": 1759474799999, "quote_volume": 587851.49917, "trades": 5101, "taker_buy_base": 337702.3, "taker_buy_quote": 320246.77859 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.9467, "high": 0.9476, "low": 0.9411, "close": 0.9452, "volume": 598906.5, "close_time": 1759478399999, "quote_volume": 565584.17896, "trades": 5517, "taker_buy_base": 273879.5, "taker_buy_quote": 258694.56998 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.9451, "high": 0.9463, "low": 0.9388, "close": 0.9459, "volume": 899841.9, "close_time": 1759481999999, "quote_volume": 848667.91635, "trades": 7466, "taker_buy_base": 518317.1, "taker_buy_quote": 488877.82508 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.9459, "high": 0.9484, "low": 0.9423, "close": 0.948, "volume": 744781.6, "close_time": 1759485599999, "quote_volume": 704222.89324, "trades": 5782, "taker_buy_base": 408603.9, "taker_buy_quote": 386332.33185 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.9479, "high": 0.9489, "low": 0.9455, "close": 0.9476, "volume": 592388.2, "close_time": 1759489199999, "quote_volume": 561050.13014, "trades": 4180, "taker_buy_base": 282974.9, "taker_buy_quote": 268017.71355 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.9476, "high": 0.9479, "low": 0.9408, "close": 0.9435, "volume": 472574.8, "close_time": 1759492799999, "quote_volume": 446195.89232, "trades": 3914, "taker_buy_base": 239945.1, "taker_buy_quote": 226610.5828 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.9435, "high": 0.9498, "low": 0.9425, "close": 0.9461, "volume": 755399.5, "close_time": 1759496399999, "quote_volume": 715383.21121, "trades": 5133, "taker_buy_base": 391034.6, "taker_buy_quote": 370332.36134 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.946, "high": 0.9531, "low": 0.939, "close": 0.9474, "volume": 1279393.4, "close_time": 1759499999999, "quote_volume": 1209723.62244, "trades": 10746, "taker_buy_base": 687878.2, "taker_buy_quote": 650428.9202 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.9473, "high": 0.9533, "low": 0.9378, "close": 0.9499, "volume": 1207911.4, "close_time": 1759503599999, "quote_volume": 1142055.59594, "trades": 9711, "taker_buy_base": 635714.1, "taker_buy_quote": 600809.52343 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.9498, "high": 0.9646, "low": 0.9457, "close": 0.9639, "volume": 1101208.1, "close_time": 1759507199999, "quote_volume": 1052160.38745, "trades": 9152, "taker_buy_base": 590969.2, "taker_buy_quote": 564981.1158 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.9639, "high": 0.9794, "low": 0.9632, "close": 0.9642, "volume": 1941837.6, "close_time": 1759510799999, "quote_volume": 1884946.96563, "trades": 14653, "taker_buy_base": 902949.2, "taker_buy_quote": 876867.66471 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.9641, "high": 0.9641, "low": 0.9405, "close": 0.9429, "volume": 2908453.3, "close_time": 1759514399999, "quote_volume": 2769446.4652, "trades": 23028, "taker_buy_base": 1471773.8, "taker_buy_quote": 1401451.88519 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.943, "high": 0.9566, "low": 0.9387, "close": 0.9566, "volume": 862528.1, "close_time": 1759517999999, "quote_volume": 817857.68726, "trades": 9412, "taker_buy_base": 392711.9, "taker_buy_quote": 372314.68693 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.9566, "high": 0.9612, "low": 0.9539, "close": 0.955, "volume": 756407.8, "close_time": 1759521599999, "quote_volume": 724495.92454, "trades": 6770, "taker_buy_base": 370901.4, "taker_buy_quote": 355337.3379 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.955, "high": 0.956, "low": 0.9504, "close": 0.9526, "volume": 753622.4, "close_time": 1759525199999, "quote_volume": 718296.6066, "trades": 5296, "taker_buy_base": 436906.8, "taker_buy_quote": 416413.33902 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.9527, "high": 0.9551, "low": 0.9476, "close": 0.9498, "volume": 513333.4, "close_time": 1759528799999, "quote_volume": 488321.16495, "trades": 3615, "taker_buy_base": 284025.5, "taker_buy_quote": 270190.27028 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.9499, "high": 0.9533, "low": 0.9489, "close": 0.9493, "volume": 483196.0, "close_time": 1759532399999, "quote_volume": 459744.0152, "trades": 4581, "taker_buy_base": 251402.6, "taker_buy_quote": 239214.93474 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.9493, "high": 0.9495, "low": 0.9421, "close": 0.9427, "volume": 786249.7, "close_time": 1759535999999, "quote_volume": 743429.44838, "trades": 5346, "taker_buy_base": 339725.4, "taker_buy_quote": 321121.92157 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.9428, "high": 0.9457, "low": 0.9366, "close": 0.9383, "volume": 1205509.2, "close_time": 1759539599999, "quote_volume": 1134486.84523, "trades": 8548, "taker_buy_base": 663640.6, "taker_buy_quote": 624591.19468 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.9383, "high": 0.9384, "low": 0.9288, "close": 0.9318, "volume": 1210850.8, "close_time": 1759543199999, "quote_volume": 1129583.41653, "trades": 7935, "taker_buy_base": 537989.4, "taker_buy_quote": 501955.63978 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.9318, "high": 0.9345, "low": 0.9274, "close": 0.9295, "volume": 1348461.8, "close_time": 1759546799999, "quote_volume": 1253559.95459, "trades": 9504, "taker_buy_base": 728376.9, "taker_buy_quote": 677167.35614 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.9296, "high": 0.9321, "low": 0.9263, "close": 0.9304, "volume": 831478.0, "close_time": 1759550399999, "quote_volume": 772100.81877, "trades": 5581, "taker_buy_base": 464872.6, "taker_buy_quote": 431645.49779 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.9305, "high": 0.9328, "low": 0.9289, "close": 0.9309, "volume": 437272.1, "close_time": 1759553999999, "quote_volume": 407033.94292, "trades": 3916, "taker_buy_base": 207844.8, "taker_buy_quote": 193462.50435 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.9309, "high": 0.9347, "low": 0.93, "close": 0.9343, "volume": 385563.2, "close_time": 1759557599999, "quote_volume": 359592.20902, "trades": 3975, "taker_buy_base": 211756.3, "taker_buy_quote": 197498.46256 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.9342, "high": 0.9395, "low": 0.9336, "close": 0.9365, "volume": 399312.5, "close_time": 1759561199999, "quote_volume": 373954.85614, "trades": 4099, "taker_buy_base": 182967.8, "taker_buy_quote": 171351.3618 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.9364, "high": 0.9379, "low": 0.9305, "close": 0.9318, "volume": 354339.9, "close_time": 1759564799999, "quote_volume": 331243.08273, "trades": 3415, "taker_buy_base": 190164.2, "taker_buy_quote": 177803.93951 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.9318, "high": 0.9334, "low": 0.9238, "close": 0.9261, "volume": 552954.5, "close_time": 1759568399999, "quote_volume": 512952.69295, "trades": 4976, "taker_buy_base": 254500.1, "taker_buy_quote": 236043.06855 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.9261, "high": 0.9297, "low": 0.9208, "close": 0.9228, "volume": 999397.9, "close_time": 1759571999999, "quote_volume": 925696.39178, "trades": 5990, "taker_buy_base": 546294.9, "taker_buy_quote": 506582.25955 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.9228, "high": 0.9276, "low": 0.9196, "close": 0.9206, "volume": 544500.5, "close_time": 1759575599999, "quote_volume": 502728.38636, "trades": 5025, "taker_buy_base": 271567.8, "taker_buy_quote": 250699.24558 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.9205, "high": 0.9219, "low": 0.9178, "close": 0.9196, "volume": 571566.1, "close_time": 1759579199999, "quote_volume": 525818.18436, "trades": 5229, "taker_buy_base": 264289.6, "taker_buy_quote": 243154.26567 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.9195, "high": 0.922, "low": 0.9177, "close": 0.9183, "volume": 383346.2, "close_time": 1759582799999, "quote_volume": 352671.52449, "trades": 3700, "taker_buy_base": 169556.5, "taker_buy_quote": 156011.20693 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.9183, "high": 0.9281, "low": 0.9177, "close": 0.9238, "volume": 641423.9, "close_time": 1759586399999, "quote_volume": 593065.64013, "trades": 5683, "taker_buy_base": 341260.7, "taker_buy_quote": 315632.30494 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.9237, "high": 0.9268, "low": 0.9133, "close": 0.9136, "volume": 2821365.3, "close_time": 1759589999999, "quote_volume": 2590745.21058, "trades": 7546, "taker_buy_base": 765060.6, "taker_buy_quote": 703085.84549 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.9136, "high": 0.9172, "low": 0.907, "close": 0.91, "volume": 2000321.0, "close_time": 1759593599999, "quote_volume": 1821939.53614, "trades": 11292, "taker_buy_base": 1009671.1, "taker_buy_quote": 919777.08509 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.91, "high": 0.9133, "low": 0.9075, "close": 0.9118, "volume": 666746.2, "close_time": 1759597199999, "quote_volume": 607353.86077, "trades": 6485, "taker_buy_base": 307626.4, "taker_buy_quote": 280226.92155 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.9117, "high": 0.9157, "low": 0.9103, "close": 0.9127, "volume": 451831.2, "close_time": 1759600799999, "quote_volume": 412404.7658, "trades": 4010, "taker_buy_base": 210650.2, "taker_buy_quote": 192244.70841 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.9127, "high": 0.9144, "low": 0.9109, "close": 0.9121, "volume": 377790.1, "close_time": 1759604399999, "quote_volume": 344862.40176, "trades": 3362, "taker_buy_base": 147827.1, "taker_buy_quote": 134975.82146 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.912, "high": 0.916, "low": 0.912, "close": 0.9151, "volume": 243457.8, "close_time": 1759607999999, "quote_volume": 222616.86278, "trades": 2441, "taker_buy_base": 126088.0, "taker_buy_quote": 115286.39053 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.9151, "high": 0.9186, "low": 0.9149, "close": 0.915, "volume": 302935.1, "close_time": 1759611599999, "quote_volume": 277696.44813, "trades": 2662, "taker_buy_base": 127353.0, "taker_buy_quote": 116745.99968 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.915, "high": 0.9223, "low": 0.9148, "close": 0.9195, "volume": 251583.9, "close_time": 1759615199999, "quote_volume": 231375.21691, "trades": 1929, "taker_buy_base": 137517.2, "taker_buy_quote": 126439.48216 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.9196, "high": 0.9249, "low": 0.9192, "close": 0.9223, "volume": 280881.0, "close_time": 1759618799999, "quote_volume": 259011.32963, "trades": 2891, "taker_buy_base": 137259.3, "taker_buy_quote": 126563.90638 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.9223, "high": 0.9238, "low": 0.9196, "close": 0.9225, "volume": 209964.4, "close_time": 1759622399999, "quote_volume": 193512.45066, "trades": 2346, "taker_buy_base": 98469.7, "taker_buy_quote": 90749.12165 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.9226, "high": 0.9265, "low": 0.916, "close": 0.916, "volume": 303896.0, "close_time": 1759625999999, "quote_volume": 280106.13077, "trades": 3642, "taker_buy_base": 138478.2, "taker_buy_quote": 127662.17616 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.9161, "high": 0.9202, "low": 0.9149, "close": 0.9189, "volume": 264338.0, "close_time": 1759629599999, "quote_volume": 242669.39085, "trades": 3160, "taker_buy_base": 132575.4, "taker_buy_quote": 121713.39889 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.9189, "high": 0.9351, "low": 0.9169, "close": 0.9344, "volume": 1417911.5, "close_time": 1759633199999, "quote_volume": 1315469.16318, "trades": 9988, "taker_buy_base": 871473.2, "taker_buy_quote": 808447.46165 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.9344, "high": 0.9386, "low": 0.9311, "close": 0.9327, "volume": 933042.7, "close_time": 1759636799999, "quote_volume": 872702.13806, "trades": 9182, "taker_buy_base": 448257.4, "taker_buy_quote": 419342.65482 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.9326, "high": 0.9467, "low": 0.9314, "close": 0.9436, "volume": 1405090.7, "close_time": 1759640399999, "quote_volume": 1320567.65323, "trades": 11048, "taker_buy_base": 690023.9, "taker_buy_quote": 648538.66225 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.9437, "high": 0.9486, "low": 0.9415, "close": 0.9479, "volume": 1094528.1, "close_time": 1759643999999, "quote_volume": 1034247.6926, "trades": 7623, "taker_buy_base": 402540.6, "taker_buy_quote": 380230.07668 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.9479, "high": 0.9489, "low": 0.9441, "close": 0.9473, "volume": 465263.7, "close_time": 1759647599999, "quote_volume": 440652.53784, "trades": 4911, "taker_buy_base": 195988.9, "taker_buy_quote": 185615.35853 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.9473, "high": 0.9592, "low": 0.9462, "close": 0.9581, "volume": 1134026.6, "close_time": 1759651199999, "quote_volume": 1081555.92418, "trades": 8358, "taker_buy_base": 599062.2, "taker_buy_quote": 571282.41091 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.9582, "high": 0.9654, "low": 0.9578, "close": 0.9599, "volume": 1072225.7, "close_time": 1759654799999, "quote_volume": 1030004.449, "trades": 8259, "taker_buy_base": 448655.7, "taker_buy_quote": 431014.21086 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.9598, "high": 0.9602, "low": 0.9418, "close": 0.9442, "volume": 1576599.9, "close_time": 1759658399999, "quote_volume": 1497974.36337, "trades": 12443, "taker_buy_base": 677778.1, "taker_buy_quote": 644134.81698 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.9443, "high": 0.9449, "low": 0.9362, "close": 0.9401, "volume": 929402.6, "close_time": 1759661999999, "quote_volume": 873692.37633, "trades": 9341, "taker_buy_base": 378284.0, "taker_buy_quote": 355647.92134 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.94, "high": 0.9445, "low": 0.9348, "close": 0.9435, "volume": 554299.8, "close_time": 1759665599999, "quote_volume": 520601.60194, "trades": 6522, "taker_buy_base": 258064.4, "taker_buy_quote": 242325.42942 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.9434, "high": 0.9449, "low": 0.9353, "close": 0.936, "volume": 741876.3, "close_time": 1759669199999, "quote_volume": 697289.6784, "trades": 6606, "taker_buy_base": 302730.8, "taker_buy_quote": 284612.04123 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.9361, "high": 0.9401, "low": 0.9352, "close": 0.9366, "volume": 704182.7, "close_time": 1759672799999, "quote_volume": 660000.34525, "trades": 6724, "taker_buy_base": 296479.6, "taker_buy_quote": 277925.27806 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.9367, "high": 0.94, "low": 0.9289, "close": 0.9322, "volume": 1008942.2, "close_time": 1759676399999, "quote_volume": 941811.43994, "trades": 8096, "taker_buy_base": 397032.2, "taker_buy_quote": 370857.97252 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.9323, "high": 0.9346, "low": 0.9294, "close": 0.9307, "volume": 733994.8, "close_time": 1759679999999, "quote_volume": 683656.62584, "trades": 5960, "taker_buy_base": 312687.7, "taker_buy_quote": 291268.18561 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.9307, "high": 0.9344, "low": 0.925, "close": 0.9339, "volume": 1009795.3, "close_time": 1759683599999, "quote_volume": 939107.42119, "trades": 8395, "taker_buy_base": 540088.4, "taker_buy_quote": 502460.75642 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.9339, "high": 0.9363, "low": 0.9217, "close": 0.924, "volume": 736105.1, "close_time": 1759687199999, "quote_volume": 683142.72764, "trades": 7875, "taker_buy_base": 337785.3, "taker_buy_quote": 313760.75529 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.9239, "high": 0.9256, "low": 0.9196, "close": 0.922, "volume": 692933.1, "close_time": 1759690799999, "quote_volume": 639528.5232, "trades": 6844, "taker_buy_base": 328047.9, "taker_buy_quote": 302744.58826 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.9221, "high": 0.9222, "low": 0.9124, "close": 0.9133, "volume": 571854.4, "close_time": 1759694399999, "quote_volume": 524342.87241, "trades": 7258, "taker_buy_base": 228207.2, "taker_buy_quote": 209310.77123 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.9134, "high": 0.9149, "low": 0.9031, "close": 0.911, "volume": 1416511.6, "close_time": 1759697999999, "quote_volume": 1288380.24226, "trades": 9345, "taker_buy_base": 621164.4, "taker_buy_quote": 565311.83287 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.911, "high": 0.9168, "low": 0.9088, "close": 0.9153, "volume": 646087.3, "close_time": 1759701599999, "quote_volume": 590132.65499, "trades": 3827, "taker_buy_base": 421827.4, "taker_buy_quote": 385214.2746 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.9153, "high": 0.9188, "low": 0.9129, "close": 0.9182, "volume": 384024.0, "close_time": 1759705199999, "quote_volume": 351723.97895, "trades": 4414, "taker_buy_base": 223005.8, "taker_buy_quote": 204252.90183 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.9182, "high": 0.9209, "low": 0.9167, "close": 0.917, "volume": 320527.2, "close_time": 1759708799999, "quote_volume": 294651.33262, "trades": 3093, "taker_buy_base": 173042.3, "taker_buy_quote": 159064.34979 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.9171, "high": 0.9252, "low": 0.91, "close": 0.9136, "volume": 1549745.2, "close_time": 1759712399999, "quote_volume": 1420787.60706, "trades": 12420, "taker_buy_base": 711316.0, "taker_buy_quote": 652177.53207 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.9137, "high": 0.9253, "low": 0.9106, "close": 0.9196, "volume": 1132006.5, "close_time": 1759715999999, "quote_volume": 1041620.06651, "trades": 8607, "taker_buy_base": 563027.1, "taker_buy_quote": 517844.61626 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.9195, "high": 0.9248, "low": 0.9138, "close": 0.9203, "volume": 914251.4, "close_time": 1759719599999, "quote_volume": 840622.5824, "trades": 7982, "taker_buy_base": 462602.4, "taker_buy_quote": 425432.95972 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.9202, "high": 0.9215, "low": 0.9183, "close": 0.9198, "volume": 509791.1, "close_time": 1759723199999, "quote_volume": 469000.295, "trades": 4528, "taker_buy_base": 275576.0, "taker_buy_quote": 253530.12054 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.9198, "high": 0.9207, "low": 0.9134, "close": 0.9137, "volume": 522061.9, "close_time": 1759726799999, "quote_volume": 478823.08946, "trades": 4108, "taker_buy_base": 281466.6, "taker_buy_quote": 258212.69002 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.9137, "high": 0.9165, "low": 0.9113, "close": 0.9163, "volume": 712184.0, "close_time": 1759730399999, "quote_volume": 650455.64262, "trades": 4653, "taker_buy_base": 418569.2, "taker_buy_quote": 382222.72379 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.9163, "high": 0.929, "low": 0.9162, "close": 0.9257, "volume": 677170.6, "close_time": 1759733999999, "quote_volume": 625082.92572, "trades": 5960, "taker_buy_base": 368039.9, "taker_buy_quote": 339560.65878 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.9257, "high": 0.9293, "low": 0.9147, "close": 0.9184, "volume": 726194.8, "close_time": 1759737599999, "quote_volume": 669330.15638, "trades": 7174, "taker_buy_base": 349532.8, "taker_buy_quote": 322047.9801 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.9186, "high": 0.9247, "low": 0.9181, "close": 0.9226, "volume": 615422.7, "close_time": 1759741199999, "quote_volume": 566896.41732, "trades": 5785, "taker_buy_base": 267877.9, "taker_buy_quote": 246848.67897 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.9226, "high": 0.9253, "low": 0.9203, "close": 0.9238, "volume": 762640.6, "close_time": 1759744799999, "quote_volume": 703637.57951, "trades": 6154, "taker_buy_base": 325422.1, "taker_buy_quote": 300270.65154 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.9237, "high": 0.928, "low": 0.9216, "close": 0.9265, "volume": 489360.9, "close_time": 1759748399999, "quote_volume": 452464.38847, "trades": 4589, "taker_buy_base": 255663.5, "taker_buy_quote": 236425.96751 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.9265, "high": 0.9331, "low": 0.9232, "close": 0.9272, "volume": 596179.9, "close_time": 1759751999999, "quote_volume": 553074.65903, "trades": 6191, "taker_buy_base": 295248.8, "taker_buy_quote": 273910.31107 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.9272, "high": 0.9386, "low": 0.9271, "close": 0.9384, "volume": 1402613.1, "close_time": 1759755599999, "quote_volume": 1310253.14239, "trades": 8066, "taker_buy_base": 739134.9, "taker_buy_quote": 690506.08364 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.9385, "high": 0.9496, "low": 0.937, "close": 0.9487, "volume": 2452082.1, "close_time": 1759759199999, "quote_volume": 2314155.40666, "trades": 16651, "taker_buy_base": 1260315.2, "taker_buy_quote": 1189555.69586 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.9488, "high": 0.9537, "low": 0.9435, "close": 0.9459, "volume": 1867428.8, "close_time": 1759762799999, "quote_volume": 1772604.64422, "trades": 13899, "taker_buy_base": 902224.8, "taker_buy_quote": 856290.4496 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.9459, "high": 0.9835, "low": 0.9458, "close": 0.9672, "volume": 7982826.3, "close_time": 1759766399999, "quote_volume": 7729103.34748, "trades": 35083, "taker_buy_base": 4083186.9, "taker_buy_quote": 3952580.42302 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.9671, "high": 0.9709, "low": 0.958, "close": 0.9638, "volume": 2082890.7, "close_time": 1759769999999, "quote_volume": 2004693.84904, "trades": 13437, "taker_buy_base": 1013028.4, "taker_buy_quote": 974783.47271 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.9638, "high": 0.974, "low": 0.9622, "close": 0.9684, "volume": 1946522.8, "close_time": 1759773599999, "quote_volume": 1883637.3908, "trades": 11308, "taker_buy_base": 782951.1, "taker_buy_quote": 758124.81105 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.9685, "high": 0.9749, "low": 0.9668, "close": 0.9736, "volume": 930734.7, "close_time": 1759777199999, "quote_volume": 902957.36899, "trades": 8717, "taker_buy_base": 492868.7, "taker_buy_quote": 478230.21697 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.9736, "high": 0.9736, "low": 0.9666, "close": 0.9722, "volume": 626964.3, "close_time": 1759780799999, "quote_volume": 608126.60908, "trades": 7403, "taker_buy_base": 313505.7, "taker_buy_quote": 304147.04379 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.9723, "high": 0.9739, "low": 0.9644, "close": 0.9661, "volume": 2114299.9, "close_time": 1759784399999, "quote_volume": 2047715.87439, "trades": 7633, "taker_buy_base": 1648160.7, "taker_buy_quote": 1596422.77478 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.9661, "high": 0.9692, "low": 0.9599, "close": 0.9656, "volume": 1255449.5, "close_time": 1759787999999, "quote_volume": 1210503.50786, "trades": 6231, "taker_buy_base": 572622.5, "taker_buy_quote": 552263.88237 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.9656, "high": 0.9694, "low": 0.9632, "close": 0.9661, "volume": 730562.6, "close_time": 1759791599999, "quote_volume": 705925.97144, "trades": 7280, "taker_buy_base": 356281.3, "taker_buy_quote": 344368.23748 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.9661, "high": 0.9679, "low": 0.9615, "close": 0.962, "volume": 623363.4, "close_time": 1759795199999, "quote_volume": 601505.03192, "trades": 5316, "taker_buy_base": 239841.0, "taker_buy_quote": 231480.0521 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.962, "high": 0.9687, "low": 0.962, "close": 0.9671, "volume": 931994.9, "close_time": 1759798799999, "quote_volume": 899848.70346, "trades": 7147, "taker_buy_base": 479472.9, "taker_buy_quote": 462985.62769 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.9671, "high": 0.9685, "low": 0.959, "close": 0.9633, "volume": 926717.8, "close_time": 1759802399999, "quote_volume": 892113.91915, "trades": 6818, "taker_buy_base": 363013.9, "taker_buy_quote": 349552.89886 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.9633, "high": 0.9694, "low": 0.9629, "close": 0.9665, "volume": 607059.1, "close_time": 1759805999999, "quote_volume": 586659.38543, "trades": 5782, "taker_buy_base": 289079.1, "taker_buy_quote": 279347.39617 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.9664, "high": 0.9694, "low": 0.9615, "close": 0.9659, "volume": 447945.6, "close_time": 1759809599999, "quote_volume": 432302.16813, "trades": 4212, "taker_buy_base": 216736.4, "taker_buy_quote": 209188.78173 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.9659, "high": 0.9671, "low": 0.954, "close": 0.9654, "volume": 1209561.2, "close_time": 1759813199999, "quote_volume": 1161571.89111, "trades": 9771, "taker_buy_base": 482842.6, "taker_buy_quote": 463913.78031 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.9653, "high": 0.9704, "low": 0.9614, "close": 0.9654, "volume": 850667.6, "close_time": 1759816799999, "quote_volume": 821243.84071, "trades": 7545, "taker_buy_base": 397714.6, "taker_buy_quote": 383922.31885 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.9654, "high": 0.9694, "low": 0.9504, "close": 0.9508, "volume": 1275633.4, "close_time": 1759820399999, "quote_volume": 1222077.24275, "trades": 8721, "taker_buy_base": 583541.6, "taker_buy_quote": 558926.0883 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.9508, "high": 0.9537, "low": 0.9424, "close": 0.9452, "volume": 880051.4, "close_time": 1759823999999, "quote_volume": 833872.73417, "trades": 6855, "taker_buy_base": 395115.9, "taker_buy_quote": 374238.92539 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.9452, "high": 0.9452, "low": 0.9329, "close": 0.9394, "volume": 1459311.0, "close_time": 1759827599999, "quote_volume": 1369488.56981, "trades": 10415, "taker_buy_base": 746872.7, "taker_buy_quote": 700881.44556 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.9394, "high": 0.9458, "low": 0.9347, "close": 0.943, "volume": 1648205.3, "close_time": 1759831199999, "quote_volume": 1551457.97042, "trades": 11173, "taker_buy_base": 1024263.1, "taker_buy_quote": 963764.88673 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.9429, "high": 0.9485, "low": 0.9412, "close": 0.9481, "volume": 1274213.3, "close_time": 1759834799999, "quote_volume": 1205303.61922, "trades": 7045, "taker_buy_base": 451716.4, "taker_buy_quote": 427153.85083 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.948, "high": 0.9511, "low": 0.9468, "close": 0.9483, "volume": 862745.1, "close_time": 1759838399999, "quote_volume": 818054.81447, "trades": 6153, "taker_buy_base": 362881.1, "taker_buy_quote": 344112.07473 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.9483, "high": 0.9499, "low": 0.9382, "close": 0.949, "volume": 3394394.1, "close_time": 1759841999999, "quote_volume": 3202522.97562, "trades": 11733, "taker_buy_base": 1457938.0, "taker_buy_quote": 1373043.1756 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.9491, "high": 0.958, "low": 0.9333, "close": 0.9393, "volume": 3312680.1, "close_time": 1759845599999, "quote_volume": 3133815.86468, "trades": 19362, "taker_buy_base": 1986852.4, "taker_buy_quote": 1881290.48998 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.9392, "high": 0.9403, "low": 0.916, "close": 0.9168, "volume": 2632770.9, "close_time": 1759849199999, "quote_volume": 2434127.6008, "trades": 18242, "taker_buy_base": 1198674.4, "taker_buy_quote": 1107972.07266 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.9169, "high": 0.9196, "low": 0.9059, "close": 0.9111, "volume": 3942987.3, "close_time": 1759852799999, "quote_volume": 3595057.31279, "trades": 22498, "taker_buy_base": 2097491.0, "taker_buy_quote": 1911720.59165 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.9111, "high": 0.9197, "low": 0.9023, "close": 0.9154, "volume": 1835419.5, "close_time": 1759856399999, "quote_volume": 1669796.51972, "trades": 13356, "taker_buy_base": 1074833.3, "taker_buy_quote": 978197.36125 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.9153, "high": 0.9184, "low": 0.9085, "close": 0.9085, "volume": 1434378.3, "close_time": 1759859999999, "quote_volume": 1310621.78179, "trades": 9033, "taker_buy_base": 742385.2, "taker_buy_quote": 678639.0583 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.9085, "high": 0.9107, "low": 0.9038, "close": 0.9044, "volume": 986570.6, "close_time": 1759863599999, "quote_volume": 894671.77106, "trades": 7507, "taker_buy_base": 459256.3, "taker_buy_quote": 416499.87267 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.9044, "high": 0.9095, "low": 0.9033, "close": 0.9053, "volume": 1008426.1, "close_time": 1759867199999, "quote_volume": 913867.68385, "trades": 7868, "taker_buy_base": 570597.6, "taker_buy_quote": 517086.15 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.9054, "high": 0.9183, "low": 0.9046, "close": 0.9147, "volume": 1129959.0, "close_time": 1759870799999, "quote_volume": 1032443.96954, "trades": 7195, "taker_buy_base": 698121.9, "taker_buy_quote": 637668.08104 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.9147, "high": 0.9158, "low": 0.9067, "close": 0.9087, "volume": 582255.5, "close_time": 1759874399999, "quote_volume": 531174.47774, "trades": 4645, "taker_buy_base": 260453.6, "taker_buy_quote": 237648.74682 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.9088, "high": 0.9138, "low": 0.907, "close": 0.9111, "volume": 420222.8, "close_time": 1759877999999, "quote_volume": 382577.56905, "trades": 4927, "taker_buy_base": 224315.0, "taker_buy_quote": 204241.73328 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.9111, "high": 0.9119, "low": 0.906, "close": 0.9086, "volume": 817984.5, "close_time": 1759881599999, "quote_volume": 744054.56434, "trades": 6454, "taker_buy_base": 434033.9, "taker_buy_quote": 394793.02279 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.9086, "high": 0.9168, "low": 0.9082, "close": 0.9141, "volume": 1128969.7, "close_time": 1759885199999, "quote_volume": 1030551.86382, "trades": 7774, "taker_buy_base": 554845.3, "taker_buy_quote": 506566.28604 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.9141, "high": 0.9203, "low": 0.9103, "close": 0.9191, "volume": 709106.3, "close_time": 1759888799999, "quote_volume": 649128.32934, "trades": 6616, "taker_buy_base": 287042.2, "taker_buy_quote": 262777.71429 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.9192, "high": 0.9205, "low": 0.9156, "close": 0.9179, "volume": 697655.0, "close_time": 1759892399999, "quote_volume": 640511.68481, "trades": 5582, "taker_buy_base": 238316.0, "taker_buy_quote": 218762.30493 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.9179, "high": 0.9179, "low": 0.8952, "close": 0.9019, "volume": 1680914.8, "close_time": 1759895999999, "quote_volume": 1517761.61246, "trades": 10362, "taker_buy_base": 662831.2, "taker_buy_quote": 598275.42301 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.902, "high": 0.9093, "low": 0.8969, "close": 0.9076, "volume": 1224313.8, "close_time": 1759899599999, "quote_volume": 1107585.29096, "trades": 8189, "taker_buy_base": 597508.2, "taker_buy_quote": 540520.22023 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.9077, "high": 0.9078, "low": 0.8964, "close": 0.8997, "volume": 1143744.2, "close_time": 1759903199999, "quote_volume": 1030198.11861, "trades": 7456, "taker_buy_base": 514674.0, "taker_buy_quote": 463641.18341 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.8996, "high": 0.9042, "low": 0.8961, "close": 0.9026, "volume": 607521.7, "close_time": 1759906799999, "quote_volume": 546798.77735, "trades": 5837, "taker_buy_base": 284433.6, "taker_buy_quote": 255900.81049 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.9027, "high": 0.9088, "low": 0.9007, "close": 0.9088, "volume": 595228.6, "close_time": 1759910399999, "quote_volume": 537685.10298, "trades": 6141, "taker_buy_base": 301875.0, "taker_buy_quote": 272753.22679 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.9087, "high": 0.9157, "low": 0.9055, "close": 0.9117, "volume": 799260.5, "close_time": 1759913999999, "quote_volume": 727216.53437, "trades": 7084, "taker_buy_base": 439287.8, "taker_buy_quote": 399656.32046 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.9117, "high": 0.9129, "low": 0.9074, "close": 0.9093, "volume": 580499.8, "close_time": 1759917599999, "quote_volume": 527925.98957, "trades": 5558, "taker_buy_base": 292992.6, "taker_buy_quote": 266499.772 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.9094, "high": 0.9147, "low": 0.9077, "close": 0.9132, "volume": 774028.1, "close_time": 1759921199999, "quote_volume": 705361.47523, "trades": 6517, "taker_buy_base": 446260.8, "taker_buy_quote": 406674.84011 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.9133, "high": 0.9159, "low": 0.9067, "close": 0.9085, "volume": 858516.5, "close_time": 1759924799999, "quote_volume": 782361.5975, "trades": 5895, "taker_buy_base": 437924.4, "taker_buy_quote": 398995.75457 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.9085, "high": 0.9112, "low": 0.9065, "close": 0.9098, "volume": 609981.0, "close_time": 1759928399999, "quote_volume": 554299.35558, "trades": 5718, "taker_buy_base": 286154.8, "taker_buy_quote": 260025.37415 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.9098, "high": 0.9125, "low": 0.9021, "close": 0.9105, "volume": 1133962.2, "close_time": 1759931999999, "quote_volume": 1029656.95569, "trades": 9444, "taker_buy_base": 524020.7, "taker_buy_quote": 475896.60362 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.9104, "high": 0.9212, "low": 0.9048, "close": 0.9063, "volume": 1630321.5, "close_time": 1759935599999, "quote_volume": 1491820.94582, "trades": 13497, "taker_buy_base": 848570.6, "taker_buy_quote": 776909.91394 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.9063, "high": 0.9139, "low": 0.9055, "close": 0.9065, "volume": 770695.6, "close_time": 1759939199999, "quote_volume": 700834.74, "trades": 8575, "taker_buy_base": 398895.6, "taker_buy_quote": 362699.28235 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.9066, "high": 0.9159, "low": 0.9047, "close": 0.9159, "volume": 779267.1, "close_time": 1759942799999, "quote_volume": 709220.55088, "trades": 8314, "taker_buy_base": 462685.8, "taker_buy_quote": 421170.83753 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.9159, "high": 0.934, "low": 0.9157, "close": 0.9328, "volume": 2423794.9, "close_time": 1759946399999, "quote_volume": 2242827.12117, "trades": 13960, "taker_buy_base": 886756.9, "taker_buy_quote": 821351.45711 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.9329, "high": 0.9335, "low": 0.9242, "close": 0.9272, "volume": 926036.1, "close_time": 1759949999999, "quote_volume": 859777.33289, "trades": 11095, "taker_buy_base": 469347.1, "taker_buy_quote": 435711.56554 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.9271, "high": 0.9279, "low": 0.9212, "close": 0.9246, "volume": 815283.6, "close_time": 1759953599999, "quote_volume": 753880.42414, "trades": 7926, "taker_buy_base": 466736.2, "taker_buy_quote": 431623.08618 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.9247, "high": 0.9264, "low": 0.9186, "close": 0.9192, "volume": 454770.7, "close_time": 1759957199999, "quote_volume": 419752.62048, "trades": 5784, "taker_buy_base": 236818.0, "taker_buy_quote": 218572.26889 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.9191, "high": 0.9247, "low": 0.9186, "close": 0.9205, "volume": 483249.2, "close_time": 1759960799999, "quote_volume": 445244.75407, "trades": 3791, "taker_buy_base": 247350.1, "taker_buy_quote": 227944.10496 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.9205, "high": 0.9305, "low": 0.919, "close": 0.9198, "volume": 2586541.7, "close_time": 1759964399999, "quote_volume": 2393219.50961, "trades": 7546, "taker_buy_base": 976132.0, "taker_buy_quote": 901514.76579 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.9198, "high": 0.9248, "low": 0.9177, "close": 0.9231, "volume": 446181.6, "close_time": 1759967999999, "quote_volume": 411139.48003, "trades": 4725, "taker_buy_base": 218313.6, "taker_buy_quote": 201177.48263 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.9232, "high": 0.9273, "low": 0.9193, "close": 0.9198, "volume": 597442.9, "close_time": 1759971599999, "quote_volume": 551282.38108, "trades": 6737, "taker_buy_base": 314375.1, "taker_buy_quote": 290117.63222 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.9198, "high": 0.9204, "low": 0.9092, "close": 0.913, "volume": 775837.9, "close_time": 1759975199999, "quote_volume": 709148.25172, "trades": 7355, "taker_buy_base": 340046.2, "taker_buy_quote": 310781.30292 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.913, "high": 0.9132, "low": 0.8958, "close": 0.8981, "volume": 1066062.7, "close_time": 1759978799999, "quote_volume": 962380.83113, "trades": 9100, "taker_buy_base": 503579.1, "taker_buy_quote": 454781.19502 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.8981, "high": 0.9069, "low": 0.8981, "close": 0.9055, "volume": 867559.9, "close_time": 1759982399999, "quote_volume": 784098.51479, "trades": 6052, "taker_buy_base": 432241.2, "taker_buy_quote": 390771.90975 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.9055, "high": 0.9097, "low": 0.9028, "close": 0.9092, "volume": 522719.6, "close_time": 1759985999999, "quote_volume": 473655.58479, "trades": 5482, "taker_buy_base": 275593.1, "taker_buy_quote": 249691.93739 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.9092, "high": 0.9102, "low": 0.9027, "close": 0.9042, "volume": 587005.1, "close_time": 1759989599999, "quote_volume": 531505.81905, "trades": 4868, "taker_buy_base": 289409.0, "taker_buy_quote": 262061.92845 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.9043, "high": 0.9056, "low": 0.9, "close": 0.9015, "volume": 740178.1, "close_time": 1759993199999, "quote_volume": 668103.01478, "trades": 5819, "taker_buy_base": 376742.1, "taker_buy_quote": 340149.40964 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.9014, "high": 0.9034, "low": 0.8968, "close": 0.8975, "volume": 630414.5, "close_time": 1759996799999, "quote_volume": 567373.25892, "trades": 5601, "taker_buy_base": 323324.6, "taker_buy_quote": 290948.35357 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.8975, "high": 0.8991, "low": 0.8814, "close": 0.8827, "volume": 2274265.7, "close_time": 1760000399999, "quote_volume": 2020541.93819, "trades": 14259, "taker_buy_base": 1177574.2, "taker_buy_quote": 1046067.46593 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.8827, "high": 0.8906, "low": 0.8825, "close": 0.8896, "volume": 894279.2, "close_time": 1760003999999, "quote_volume": 793741.86647, "trades": 7735, "taker_buy_base": 482605.4, "taker_buy_quote": 428324.30697 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.8896, "high": 0.8918, "low": 0.8851, "close": 0.8899, "volume": 768153.6, "close_time": 1760007599999, "quote_volume": 682959.51598, "trades": 6373, "taker_buy_base": 444519.0, "taker_buy_quote": 395211.49786 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.8899, "high": 0.8958, "low": 0.8898, "close": 0.8918, "volume": 734370.4, "close_time": 1760011199999, "quote_volume": 655668.52694, "trades": 5700, "taker_buy_base": 362047.5, "taker_buy_quote": 323252.51337 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.8918, "high": 0.9004, "low": 0.8917, "close": 0.8975, "volume": 926294.9, "close_time": 1760014799999, "quote_volume": 830467.52022, "trades": 7197, "taker_buy_base": 495262.7, "taker_buy_quote": 444037.76929 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.8974, "high": 0.8986, "low": 0.8856, "close": 0.8861, "volume": 853384.2, "close_time": 1760018399999, "quote_volume": 760634.72359, "trades": 9069, "taker_buy_base": 363185.3, "taker_buy_quote": 323724.28361 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.8861, "high": 0.889, "low": 0.874, "close": 0.8814, "volume": 2133694.6, "close_time": 1760021999999, "quote_volume": 1880523.82094, "trades": 14418, "taker_buy_base": 1014562.6, "taker_buy_quote": 894168.70406 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.8815, "high": 0.8865, "low": 0.8732, "close": 0.8764, "volume": 1116030.0, "close_time": 1760025599999, "quote_volume": 982106.43377, "trades": 9640, "taker_buy_base": 482836.8, "taker_buy_quote": 424919.24159 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.8764, "high": 0.8804, "low": 0.8671, "close": 0.8688, "volume": 1627388.0, "close_time": 1760029199999, "quote_volume": 1423022.66871, "trades": 10508, "taker_buy_base": 705376.0, "taker_buy_quote": 616535.71783 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.8688, "high": 0.8816, "low": 0.8679, "close": 0.8811, "volume": 1555618.8, "close_time": 1760032799999, "quote_volume": 1361298.4152, "trades": 9601, "taker_buy_base": 639110.7, "taker_buy_quote": 559498.32938 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.8811, "high": 0.8819, "low": 0.8753, "close": 0.8767, "volume": 1095471.2, "close_time": 1760036399999, "quote_volume": 962049.46818, "trades": 6985, "taker_buy_base": 423417.9, "taker_buy_quote": 371782.67997 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.8766, "high": 0.8826, "low": 0.8764, "close": 0.8807, "volume": 526766.3, "close_time": 1760039999999, "quote_volume": 463610.34679, "trades": 5061, "taker_buy_base": 213716.1, "taker_buy_quote": 188106.03669 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.8807, "high": 0.8843, "low": 0.8781, "close": 0.8801, "volume": 390137.6, "close_time": 1760043599999, "quote_volume": 343263.30578, "trades": 4457, "taker_buy_base": 155319.9, "taker_buy_quote": 136667.94205 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.8801, "high": 0.884, "low": 0.8779, "close": 0.8814, "volume": 1088395.6, "close_time": 1760047199999, "quote_volume": 957546.44037, "trades": 3801, "taker_buy_base": 495746.6, "taker_buy_quote": 436043.60016 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.8814, "high": 0.8913, "low": 0.8805, "close": 0.8884, "volume": 424262.6, "close_time": 1760050799999, "quote_volume": 375692.4476, "trades": 3560, "taker_buy_base": 218480.2, "taker_buy_quote": 193559.28837 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.8885, "high": 0.8887, "low": 0.8832, "close": 0.8839, "volume": 329165.5, "close_time": 1760054399999, "quote_volume": 291342.6272, "trades": 2886, "taker_buy_base": 143886.3, "taker_buy_quote": 127374.43122 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.8839, "high": 0.8854, "low": 0.8802, "close": 0.8817, "volume": 650576.0, "close_time": 1760057999999, "quote_volume": 574702.38278, "trades": 4555, "taker_buy_base": 246849.6, "taker_buy_quote": 218029.79283 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.8817, "high": 0.8855, "low": 0.8802, "close": 0.8829, "volume": 689549.2, "close_time": 1760061599999, "quote_volume": 608823.98774, "trades": 5021, "taker_buy_base": 313279.1, "taker_buy_quote": 276633.31969 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.8828, "high": 0.8842, "low": 0.878, "close": 0.8796, "volume": 614719.1, "close_time": 1760065199999, "quote_volume": 541601.21524, "trades": 4708, "taker_buy_base": 264224.7, "taker_buy_quote": 232829.80514 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.8796, "high": 0.8917, "low": 0.8751, "close": 0.8848, "volume": 1433158.2, "close_time": 1760068799999, "quote_volume": 1267874.43687, "trades": 8987, "taker_buy_base": 656554.5, "taker_buy_quote": 581550.2151 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.8848, "high": 0.889, "low": 0.8809, "close": 0.8832, "volume": 1995434.2, "close_time": 1760072399999, "quote_volume": 1764390.02906, "trades": 8447, "taker_buy_base": 1150579.6, "taker_buy_quote": 1017308.49897 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.8831, "high": 0.8901, "low": 0.8785, "close": 0.8888, "volume": 1340259.7, "close_time": 1760075999999, "quote_volume": 1183190.20038, "trades": 7114, "taker_buy_base": 911489.7, "taker_buy_quote": 804862.86714 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.8887, "high": 0.8912, "low": 0.8802, "close": 0.8822, "volume": 1307755.8, "close_time": 1760079599999, "quote_volume": 1157808.23013, "trades": 7272, "taker_buy_base": 810095.7, "taker_buy_quote": 717391.04119 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.8821, "high": 0.883, "low": 0.8751, "close": 0.8755, "volume": 2133305.2, "close_time": 1760083199999, "quote_volume": 1874491.00132, "trades": 9084, "taker_buy_base": 1335775.4, "taker_buy_quote": 1173660.84348 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.8756, "high": 0.8847, "low": 0.8736, "close": 0.884, "volume": 1501595.8, "close_time": 1760086799999, "quote_volume": 1318869.29697, "trades": 8001, "taker_buy_base": 997856.2, "taker_buy_quote": 876345.65402 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.8839, "high": 0.8895, "low": 0.8814, "close": 0.8829, "volume": 1062672.9, "close_time": 1760090399999, "quote_volume": 939727.98494, "trades": 6573, "taker_buy_base": 619499.4, "taker_buy_quote": 547758.31964 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.8829, "high": 0.8878, "low": 0.8814, "close": 0.8862, "volume": 786877.1, "close_time": 1760093999999, "quote_volume": 696114.35467, "trades": 5855, "taker_buy_base": 381049.7, "taker_buy_quote": 337039.61674 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.8862, "high": 0.8903, "low": 0.8846, "close": 0.8889, "volume": 783972.0, "close_time": 1760097599999, "quote_volume": 695634.18322, "trades": 5121, "taker_buy_base": 372526.7, "taker_buy_quote": 330542.39592 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.8889, "high": 0.8974, "low": 0.8872, "close": 0.8957, "volume": 919195.3, "close_time": 1760101199999, "quote_volume": 819088.33201, "trades": 6209, "taker_buy_base": 412114.0, "taker_buy_quote": 367093.00351 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.8958, "high": 0.9022, "low": 0.894, "close": 0.8979, "volume": 1531166.4, "close_time": 1760104799999, "quote_volume": 1375016.65443, "trades": 10906, "taker_buy_base": 735157.6, "taker_buy_quote": 660215.49918 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.8979, "high": 0.9005, "low": 0.8794, "close": 0.8819, "volume": 1974327.3, "close_time": 1760108399999, "quote_volume": 1756146.70767, "trades": 14309, "taker_buy_base": 892590.9, "taker_buy_quote": 793882.44429 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.882, "high": 0.8827, "low": 0.8367, "close": 0.8494, "volume": 9679932.0, "close_time": 1760111999999, "quote_volume": 8294693.26362, "trades": 53865, "taker_buy_base": 4619057.7, "taker_buy_quote": 3959364.87161 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.8495, "high": 0.855, "low": 0.8426, "close": 0.8458, "volume": 3753998.7, "close_time": 1760115599999, "quote_volume": 3183592.4095, "trades": 22912, "taker_buy_base": 1759445.2, "taker_buy_quote": 1492512.0103 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.8458, "high": 0.8505, "low": 0.8343, "close": 0.8382, "volume": 2369729.9, "close_time": 1760119199999, "quote_volume": 1997152.43283, "trades": 16978, "taker_buy_base": 1072286.4, "taker_buy_quote": 904251.44848 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.8382, "high": 0.8417, "low": 0.8321, "close": 0.8326, "volume": 1495459.0, "close_time": 1760122799999, "quote_volume": 1252294.80953, "trades": 12244, "taker_buy_base": 712450.6, "taker_buy_quote": 596824.42671 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.8326, "high": 0.8346, "low": 0.8158, "close": 0.8253, "volume": 3601938.4, "close_time": 1760126399999, "quote_volume": 2971756.59616, "trades": 25906, "taker_buy_base": 1529886.2, "taker_buy_quote": 1262081.53185 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.8254, "high": 0.8344, "low": 0.75, "close": 0.7676, "volume": 7850113.2, "close_time": 1760129999999, "quote_volume": 6304083.23524, "trades": 41250, "taker_buy_base": 3690389.0, "taker_buy_quote": 2966128.51382 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.7674, "high": 0.97, "low": 0.2552, "close": 0.6234, "volume": 41219414.7, "close_time": 1760133599999, "quote_volume": 23971812.41215, "trades": 191364, "taker_buy_base": 20081720.4, "taker_buy_quote": 11628038.63994 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.6232, "high": 0.8403, "low": 0.2554, "close": 0.6991, "volume": 34134203.4, "close_time": 1760137199999, "quote_volume": 21676392.76096, "trades": 231169, "taker_buy_base": 14649596.6, "taker_buy_quote": 9352665.71323 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.6985, "high": 0.7636, "low": 0.6516, "close": 0.6908, "volume": 10973615.7, "close_time": 1760140799999, "quote_volume": 7643986.35839, "trades": 110089, "taker_buy_base": 5263227.7, "taker_buy_quote": 3675247.2938 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.6923, "high": 0.7305, "low": 0.6815, "close": 0.7256, "volume": 8572449.2, "close_time": 1760144399999, "quote_volume": 6077005.35589, "trades": 115481, "taker_buy_base": 4220185.0, "taker_buy_quote": 2990717.00954 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.7256, "high": 0.7395, "low": 0.6923, "close": 0.7044, "volume": 8581019.7, "close_time": 1760147999999, "quote_volume": 6125052.65624, "trades": 85278, "taker_buy_base": 3559166.1, "taker_buy_quote": 2541052.09446 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.7043, "high": 0.7596, "low": 0.704, "close": 0.7488, "volume": 6968441.9, "close_time": 1760151599999, "quote_volume": 5151639.88573, "trades": 54922, "taker_buy_base": 3062574.6, "taker_buy_quote": 2266877.30903 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.7488, "high": 0.7496, "low": 0.7244, "close": 0.7352, "volume": 7551032.9, "close_time": 1760155199999, "quote_volume": 5548131.19047, "trades": 35358, "taker_buy_base": 3397011.5, "taker_buy_quote": 2494246.74453 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.7353, "high": 0.7549, "low": 0.7269, "close": 0.7496, "volume": 5968150.1, "close_time": 1760158799999, "quote_volume": 4396036.52793, "trades": 37337, "taker_buy_base": 2441214.2, "taker_buy_quote": 1798971.63481 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.7498, "high": 0.7525, "low": 0.7364, "close": 0.74, "volume": 5038401.8, "close_time": 1760162399999, "quote_volume": 3759199.46579, "trades": 20321, "taker_buy_base": 1362100.3, "taker_buy_quote": 1016477.98142 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.7399, "high": 0.7568, "low": 0.7328, "close": 0.7432, "volume": 1806025.5, "close_time": 1760165999999, "quote_volume": 1347418.435, "trades": 12545, "taker_buy_base": 714108.2, "taker_buy_quote": 533273.20384 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.7433, "high": 0.75, "low": 0.735, "close": 0.7369, "volume": 1873221.2, "close_time": 1760169599999, "quote_volume": 1389518.38413, "trades": 15573, "taker_buy_base": 805899.9, "taker_buy_quote": 597893.00639 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.7369, "high": 0.7624, "low": 0.7364, "close": 0.7602, "volume": 2966100.8, "close_time": 1760173199999, "quote_volume": 2221983.79883, "trades": 15375, "taker_buy_base": 1466021.8, "taker_buy_quote": 1098983.28387 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.7602, "high": 0.7703, "low": 0.7497, "close": 0.7516, "volume": 1837838.4, "close_time": 1760176799999, "quote_volume": 1400798.84141, "trades": 17852, "taker_buy_base": 696105.4, "taker_buy_quote": 531055.73563 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.7517, "high": 0.7628, "low": 0.7506, "close": 0.7594, "volume": 1401528.3, "close_time": 1760180399999, "quote_volume": 1060951.29155, "trades": 14298, "taker_buy_base": 664974.0, "taker_buy_quote": 503384.83509 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.7595, "high": 0.7635, "low": 0.747, "close": 0.7627, "volume": 1932726.1, "close_time": 1760183999999, "quote_volume": 1460295.70011, "trades": 13164, "taker_buy_base": 699618.2, "taker_buy_quote": 528821.62047 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.7627, "high": 0.77, "low": 0.743, "close": 0.7481, "volume": 1683010.0, "close_time": 1760187599999, "quote_volume": 1279083.01989, "trades": 13649, "taker_buy_base": 603215.6, "taker_buy_quote": 457915.00758 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.7482, "high": 0.7521, "low": 0.7361, "close": 0.7483, "volume": 2629244.2, "close_time": 1760191199999, "quote_volume": 1954300.29857, "trades": 21715, "taker_buy_base": 1057324.6, "taker_buy_quote": 786445.38924 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.7484, "high": 0.7521, "low": 0.7423, "close": 0.7511, "volume": 1603501.0, "close_time": 1760194799999, "quote_volume": 1196151.59953, "trades": 15345, "taker_buy_base": 844336.2, "taker_buy_quote": 629721.36538 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.7511, "high": 0.7579, "low": 0.7465, "close": 0.7526, "volume": 1007976.2, "close_time": 1760198399999, "quote_volume": 758181.4152, "trades": 10715, "taker_buy_base": 475184.4, "taker_buy_quote": 357455.53174 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.7526, "high": 0.7551, "low": 0.7441, "close": 0.7482, "volume": 1354694.7, "close_time": 1760201999999, "quote_volume": 1017786.69925, "trades": 9833, "taker_buy_base": 442317.7, "taker_buy_quote": 332063.63184 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.7482, "high": 0.7563, "low": 0.7482, "close": 0.7531, "volume": 921231.0, "close_time": 1760205599999, "quote_volume": 692748.01158, "trades": 8458, "taker_buy_base": 525463.6, "taker_buy_quote": 395175.50687 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.753, "high": 0.7549, "low": 0.7463, "close": 0.7463, "volume": 1016943.7, "close_time": 1760209199999, "quote_volume": 763031.79967, "trades": 6709, "taker_buy_base": 461306.7, "taker_buy_quote": 346259.5777 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.7463, "high": 0.7464, "low": 0.712, "close": 0.7192, "volume": 2191741.1, "close_time": 1760212799999, "quote_volume": 1588719.89144, "trades": 24198, "taker_buy_base": 965920.6, "taker_buy_quote": 699690.12069 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.7192, "high": 0.7226, "low": 0.703, "close": 0.7071, "volume": 3068197.0, "close_time": 1760216399999, "quote_volume": 2189484.94715, "trades": 29689, "taker_buy_base": 1383146.0, "taker_buy_quote": 986685.93007 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.7072, "high": 0.7184, "low": 0.6948, "close": 0.7139, "volume": 2200597.1, "close_time": 1760219999999, "quote_volume": 1555023.03045, "trades": 16270, "taker_buy_base": 1144300.3, "taker_buy_quote": 809668.01207 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.7138, "high": 0.7213, "low": 0.7117, "close": 0.7161, "volume": 891764.6, "close_time": 1760223599999, "quote_volume": 638301.9098, "trades": 11032, "taker_buy_base": 452816.6, "taker_buy_quote": 324199.95388 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.716, "high": 0.7201, "low": 0.714, "close": 0.7175, "volume": 606138.3, "close_time": 1760227199999, "quote_volume": 434560.42545, "trades": 8496, "taker_buy_base": 275271.8, "taker_buy_quote": 197368.70198 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.7175, "high": 0.7245, "low": 0.7095, "close": 0.7102, "volume": 1779157.2, "close_time": 1760230799999, "quote_volume": 1272480.43251, "trades": 12967, "taker_buy_base": 983486.4, "taker_buy_quote": 703299.45671 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.7101, "high": 0.7184, "low": 0.7026, "close": 0.7031, "volume": 1156618.7, "close_time": 1760234399999, "quote_volume": 822178.57003, "trades": 13599, "taker_buy_base": 591221.1, "taker_buy_quote": 420431.87867 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.7031, "high": 0.7192, "low": 0.6992, "close": 0.7121, "volume": 1690651.2, "close_time": 1760237999999, "quote_volume": 1198640.03289, "trades": 16776, "taker_buy_base": 766884.1, "taker_buy_quote": 543660.29772 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.712, "high": 0.7286, "low": 0.7111, "close": 0.7254, "volume": 1681126.0, "close_time": 1760241599999, "quote_volume": 1211949.73604, "trades": 17916, "taker_buy_base": 920171.0, "taker_buy_quote": 663368.97519 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.7255, "high": 0.7507, "low": 0.7241, "close": 0.7502, "volume": 1594999.0, "close_time": 1760245199999, "quote_volume": 1182641.29132, "trades": 16390, "taker_buy_base": 847175.4, "taker_buy_quote": 628000.74141 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.7502, "high": 0.7596, "low": 0.746, "close": 0.755, "volume": 1261487.2, "close_time": 1760248799999, "quote_volume": 951240.05534, "trades": 12415, "taker_buy_base": 562977.5, "taker_buy_quote": 424545.86753 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.755, "high": 0.7632, "low": 0.7522, "close": 0.7543, "volume": 1249697.6, "close_time": 1760252399999, "quote_volume": 947451.0668, "trades": 10453, "taker_buy_base": 739096.5, "taker_buy_quote": 560438.45865 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.7542, "high": 0.7592, "low": 0.752, "close": 0.7572, "volume": 760879.6, "close_time": 1760255999999, "quote_volume": 574690.76187, "trades": 7747, "taker_buy_base": 332387.7, "taker_buy_quote": 251138.74736 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.7572, "high": 0.7634, "low": 0.7459, "close": 0.7483, "volume": 1316960.7, "close_time": 1760259599999, "quote_volume": 995170.58243, "trades": 10025, "taker_buy_base": 647163.8, "taker_buy_quote": 489248.57411 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.7485, "high": 0.7513, "low": 0.7394, "close": 0.7492, "volume": 901984.2, "close_time": 1760263199999, "quote_volume": 672509.28836, "trades": 8722, "taker_buy_base": 457766.3, "taker_buy_quote": 341217.6909 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.7493, "high": 0.7535, "low": 0.7421, "close": 0.7467, "volume": 1012042.8, "close_time": 1760266799999, "quote_volume": 754640.87608, "trades": 8697, "taker_buy_base": 514835.1, "taker_buy_quote": 383779.59557 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.7466, "high": 0.7559, "low": 0.7466, "close": 0.7541, "volume": 696012.6, "close_time": 1760270399999, "quote_volume": 523154.55065, "trades": 8804, "taker_buy_base": 343275.9, "taker_buy_quote": 258032.32972 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.754, "high": 0.7587, "low": 0.7507, "close": 0.7525, "volume": 929399.3, "close_time": 1760273999999, "quote_volume": 701109.85752, "trades": 10495, "taker_buy_base": 447855.1, "taker_buy_quote": 337889.16019 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.7524, "high": 0.7558, "low": 0.7434, "close": 0.7448, "volume": 1490635.4, "close_time": 1760277599999, "quote_volume": 1116411.35732, "trades": 13999, "taker_buy_base": 651127.2, "taker_buy_quote": 487822.13745 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.7449, "high": 0.7791, "low": 0.7425, "close": 0.7685, "volume": 4750767.8, "close_time": 1760281199999, "quote_volume": 3615239.7409, "trades": 39944, "taker_buy_base": 2634984.3, "taker_buy_quote": 2004330.85821 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.7686, "high": 0.8002, "low": 0.7685, "close": 0.7884, "volume": 4772924.4, "close_time": 1760284799999, "quote_volume": 3758542.16322, "trades": 31917, "taker_buy_base": 2330981.1, "taker_buy_quote": 1836128.9324 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.7886, "high": 0.8112, "low": 0.7886, "close": 0.8032, "volume": 4193564.9, "close_time": 1760288399999, "quote_volume": 3352874.21495, "trades": 26902, "taker_buy_base": 2099603.7, "taker_buy_quote": 1679244.53495 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.8031, "high": 0.8201, "low": 0.8016, "close": 0.8164, "volume": 2376452.1, "close_time": 1760291999999, "quote_volume": 1927735.09944, "trades": 16882, "taker_buy_base": 1219280.8, "taker_buy_quote": 989303.1668 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.8163, "high": 0.825, "low": 0.8041, "close": 0.8107, "volume": 1954651.0, "close_time": 1760295599999, "quote_volume": 1595066.99783, "trades": 13130, "taker_buy_base": 966052.6, "taker_buy_quote": 788075.39516 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.8106, "high": 0.8225, "low": 0.8105, "close": 0.8198, "volume": 1240642.3, "close_time": 1760299199999, "quote_volume": 1014629.42646, "trades": 10649, "taker_buy_base": 570794.5, "taker_buy_quote": 466698.1179 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.8197, "high": 0.8312, "low": 0.8121, "close": 0.825, "volume": 1861247.4, "close_time": 1760302799999, "quote_volume": 1529186.23795, "trades": 13658, "taker_buy_base": 941249.2, "taker_buy_quote": 773638.66957 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.8249, "high": 0.8359, "low": 0.8094, "close": 0.8194, "volume": 2392416.0, "close_time": 1760306399999, "quote_volume": 1971080.01598, "trades": 18614, "taker_buy_base": 1289548.6, "taker_buy_quote": 1062349.20943 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.8195, "high": 0.8268, "low": 0.8112, "close": 0.8145, "volume": 1386275.1, "close_time": 1760309999999, "quote_volume": 1133469.74773, "trades": 15622, "taker_buy_base": 579633.2, "taker_buy_quote": 473812.32273 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.8144, "high": 0.8179, "low": 0.8075, "close": 0.8153, "volume": 1240000.5, "close_time": 1760313599999, "quote_volume": 1007969.64953, "trades": 12001, "taker_buy_base": 624743.5, "taker_buy_quote": 508042.97676 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.8153, "high": 0.8276, "low": 0.8054, "close": 0.81, "volume": 1973957.0, "close_time": 1760317199999, "quote_volume": 1607947.48059, "trades": 13932, "taker_buy_base": 1036490.9, "taker_buy_quote": 844868.79486 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.8099, "high": 0.8122, "low": 0.8023, "close": 0.8119, "volume": 1287617.6, "close_time": 1760320799999, "quote_volume": 1039763.15507, "trades": 10587, "taker_buy_base": 677752.3, "taker_buy_quote": 547366.58768 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.812, "high": 0.8144, "low": 0.8024, "close": 0.8125, "volume": 967057.5, "close_time": 1760324399999, "quote_volume": 780501.15459, "trades": 7722, "taker_buy_base": 451593.9, "taker_buy_quote": 364381.54615 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.8125, "high": 0.8156, "low": 0.8035, "close": 0.8054, "volume": 1154642.0, "close_time": 1760327999999, "quote_volume": 934962.45575, "trades": 8698, "taker_buy_base": 501484.6, "taker_buy_quote": 405923.88188 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.8054, "high": 0.8117, "low": 0.8011, "close": 0.8105, "volume": 983809.9, "close_time": 1760331599999, "quote_volume": 792698.82942, "trades": 7464, "taker_buy_base": 496009.5, "taker_buy_quote": 399575.19284 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.8105, "high": 0.8116, "low": 0.805, "close": 0.8075, "volume": 1014996.6, "close_time": 1760335199999, "quote_volume": 820527.1271, "trades": 7304, "taker_buy_base": 515843.1, "taker_buy_quote": 417050.36607 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.8075, "high": 0.8238, "low": 0.804, "close": 0.8188, "volume": 1798903.9, "close_time": 1760338799999, "quote_volume": 1465739.94835, "trades": 9842, "taker_buy_base": 868649.6, "taker_buy_quote": 707464.08185 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.8188, "high": 0.8306, "low": 0.8157, "close": 0.8245, "volume": 1843095.9, "close_time": 1760342399999, "quote_volume": 1518667.03208, "trades": 10199, "taker_buy_base": 845472.6, "taker_buy_quote": 696986.29844 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.8244, "high": 0.8359, "low": 0.822, "close": 0.8315, "volume": 1886911.0, "close_time": 1760345999999, "quote_volume": 1562414.20672, "trades": 8805, "taker_buy_base": 902695.5, "taker_buy_quote": 747580.40781 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.8315, "high": 0.8332, "low": 0.8207, "close": 0.8292, "volume": 935406.4, "close_time": 1760349599999, "quote_volume": 772101.91252, "trades": 6959, "taker_buy_base": 460033.9, "taker_buy_quote": 379542.98196 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.8294, "high": 0.8299, "low": 0.8089, "close": 0.8163, "volume": 1258157.5, "close_time": 1760353199999, "quote_volume": 1027605.40218, "trades": 9002, "taker_buy_base": 609726.0, "taker_buy_quote": 497681.84752 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.8164, "high": 0.8167, "low": 0.7904, "close": 0.8042, "volume": 2454443.7, "close_time": 1760356799999, "quote_volume": 1976252.9299, "trades": 17430, "taker_buy_base": 1111627.4, "taker_buy_quote": 895476.77306 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.8041, "high": 0.8157, "low": 0.7974, "close": 0.8084, "volume": 1146399.9, "close_time": 1760360399999, "quote_volume": 926179.87528, "trades": 10152, "taker_buy_base": 625816.2, "taker_buy_quote": 505581.74666 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.8084, "high": 0.8289, "low": 0.8022, "close": 0.8207, "volume": 3172413.5, "close_time": 1760363999999, "quote_volume": 2590612.15042, "trades": 25832, "taker_buy_base": 1469055.9, "taker_buy_quote": 1199845.65427 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.8206, "high": 0.8238, "low": 0.7997, "close": 0.8041, "volume": 1526641.9, "close_time": 1760367599999, "quote_volume": 1236753.08218, "trades": 14128, "taker_buy_base": 654360.7, "taker_buy_quote": 530165.92591 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.8044, "high": 0.8185, "low": 0.8039, "close": 0.8102, "volume": 1220484.2, "close_time": 1760371199999, "quote_volume": 989960.31318, "trades": 9519, "taker_buy_base": 684449.5, "taker_buy_quote": 555099.67464 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.8102, "high": 0.8147, "low": 0.8013, "close": 0.8093, "volume": 1142905.1, "close_time": 1760374799999, "quote_volume": 923891.41167, "trades": 9659, "taker_buy_base": 598495.4, "taker_buy_quote": 483780.20382 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.8093, "high": 0.8196, "low": 0.7997, "close": 0.8183, "volume": 1355260.1, "close_time": 1760378399999, "quote_volume": 1095103.17397, "trades": 10016, "taker_buy_base": 749641.7, "taker_buy_quote": 605810.51855 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.8182, "high": 0.8226, "low": 0.8083, "close": 0.8213, "volume": 1518084.8, "close_time": 1760381999999, "quote_volume": 1240127.92834, "trades": 10308, "taker_buy_base": 691925.8, "taker_buy_quote": 565094.782 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.8214, "high": 0.8386, "low": 0.8194, "close": 0.8298, "volume": 2252265.5, "close_time": 1760385599999, "quote_volume": 1865392.46509, "trades": 15587, "taker_buy_base": 1237869.9, "taker_buy_quote": 1025567.83186 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.8298, "high": 0.8393, "low": 0.8258, "close": 0.8392, "volume": 1071542.8, "close_time": 1760389199999, "quote_volume": 889195.09974, "trades": 7924, "taker_buy_base": 590058.9, "taker_buy_quote": 489774.18362 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.8391, "high": 0.8432, "low": 0.8348, "close": 0.8361, "volume": 533793.6, "close_time": 1760392799999, "quote_volume": 447589.80803, "trades": 5018, "taker_buy_base": 219623.7, "taker_buy_quote": 184174.29694 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.8361, "high": 0.8393, "low": 0.8323, "close": 0.8353, "volume": 434887.9, "close_time": 1760396399999, "quote_volume": 363527.78001, "trades": 5570, "taker_buy_base": 197817.5, "taker_buy_quote": 165354.49323 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.8353, "high": 0.8388, "low": 0.8299, "close": 0.8335, "volume": 797470.5, "close_time": 1760399999999, "quote_volume": 665276.93754, "trades": 8700, "taker_buy_base": 413611.6, "taker_buy_quote": 345052.64045 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.8336, "high": 0.8389, "low": 0.8277, "close": 0.831, "volume": 756976.5, "close_time": 1760403599999, "quote_volume": 631132.24777, "trades": 9562, "taker_buy_base": 298005.2, "taker_buy_quote": 248543.1961 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.8309, "high": 0.836, "low": 0.822, "close": 0.8241, "volume": 1026663.8, "close_time": 1760407199999, "quote_volume": 850662.67148, "trades": 9716, "taker_buy_base": 418371.7, "taker_buy_quote": 347249.18789 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.8241, "high": 0.8242, "low": 0.8138, "close": 0.8168, "volume": 1052322.5, "close_time": 1760410799999, "quote_volume": 862255.18799, "trades": 13128, "taker_buy_base": 389150.1, "taker_buy_quote": 318892.93623 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.8169, "high": 0.8216, "low": 0.8096, "close": 0.8172, "volume": 1301658.7, "close_time": 1760414399999, "quote_volume": 1059699.7228, "trades": 13116, "taker_buy_base": 504132.0, "taker_buy_quote": 410496.86948 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.8172, "high": 0.819, "low": 0.7975, "close": 0.8015, "volume": 1379066.1, "close_time": 1760417999999, "quote_volume": 1111554.55815, "trades": 14765, "taker_buy_base": 633094.7, "taker_buy_quote": 510436.46109 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.8014, "high": 0.8109, "low": 0.7879, "close": 0.7928, "volume": 1514364.0, "close_time": 1760421599999, "quote_volume": 1208987.7154, "trades": 19257, "taker_buy_base": 630483.0, "taker_buy_quote": 503540.30029 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.7928, "high": 0.7981, "low": 0.7577, "close": 0.7682, "volume": 4118101.4, "close_time": 1760425199999, "quote_volume": 3182537.19782, "trades": 37741, "taker_buy_base": 1736554.1, "taker_buy_quote": 1341399.53513 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.7682, "high": 0.7751, "low": 0.7131, "close": 0.7641, "volume": 4989195.7, "close_time": 1760428799999, "quote_volume": 3800390.27786, "trades": 35628, "taker_buy_base": 2242629.9, "taker_buy_quote": 1699136.72487 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.764, "high": 0.7731, "low": 0.7576, "close": 0.7663, "volume": 2474215.2, "close_time": 1760432399999, "quote_volume": 1890454.9288, "trades": 20592, "taker_buy_base": 1145680.4, "taker_buy_quote": 875945.09842 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.7663, "high": 0.7702, "low": 0.7619, "close": 0.765, "volume": 1170788.5, "close_time": 1760435999999, "quote_volume": 896867.18156, "trades": 12044, "taker_buy_base": 492648.1, "taker_buy_quote": 377589.46315 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.765, "high": 0.7653, "low": 0.7435, "close": 0.7534, "volume": 2290363.4, "close_time": 1760439599999, "quote_volume": 1725589.5474, "trades": 22027, "taker_buy_base": 884986.4, "taker_buy_quote": 666683.47958 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.7535, "high": 0.7699, "low": 0.753, "close": 0.7627, "volume": 1596877.1, "close_time": 1760443199999, "quote_volume": 1217153.9802, "trades": 12977, "taker_buy_base": 1043900.8, "taker_buy_quote": 795370.18106 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.7627, "high": 0.7631, "low": 0.7475, "close": 0.7484, "volume": 1651185.8, "close_time": 1760446799999, "quote_volume": 1245285.20214, "trades": 14128, "taker_buy_base": 640129.5, "taker_buy_quote": 482867.34441 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.7483, "high": 0.7614, "low": 0.7401, "close": 0.7576, "volume": 2090285.2, "close_time": 1760450399999, "quote_volume": 1567666.78439, "trades": 23917, "taker_buy_base": 879210.4, "taker_buy_quote": 659658.25051 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.7575, "high": 0.7742, "low": 0.7545, "close": 0.7644, "volume": 1973880.3, "close_time": 1760453999999, "quote_volume": 1510063.52098, "trades": 23099, "taker_buy_base": 907447.7, "taker_buy_quote": 694609.6892 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.7645, "high": 0.7895, "low": 0.7603, "close": 0.7887, "volume": 2037899.2, "close_time": 1760457599999, "quote_volume": 1577834.82488, "trades": 18175, "taker_buy_base": 955034.2, "taker_buy_quote": 739786.72314 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.7889, "high": 0.8063, "low": 0.7819, "close": 0.7924, "volume": 4059230.1, "close_time": 1760461199999, "quote_volume": 3231749.94991, "trades": 28505, "taker_buy_base": 1854885.0, "taker_buy_quote": 1476552.21709 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.7923, "high": 0.8047, "low": 0.7801, "close": 0.7938, "volume": 2396233.9, "close_time": 1760464799999, "quote_volume": 1906487.85487, "trades": 22468, "taker_buy_base": 1139652.8, "taker_buy_quote": 906608.70929 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.7938, "high": 0.8046, "low": 0.7931, "close": 0.7987, "volume": 1816349.2, "close_time": 1760468399999, "quote_volume": 1452829.28178, "trades": 13212, "taker_buy_base": 871367.3, "taker_buy_quote": 697326.74083 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.7987, "high": 0.8082, "low": 0.7828, "close": 0.7935, "volume": 3115176.0, "close_time": 1760471999999, "quote_volume": 2479750.64155, "trades": 22642, "taker_buy_base": 1389311.7, "taker_buy_quote": 1106185.42451 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.7936, "high": 0.797, "low": 0.7868, "close": 0.7943, "volume": 1194297.7, "close_time": 1760475599999, "quote_volume": 946493.11354, "trades": 9685, "taker_buy_base": 505678.7, "taker_buy_quote": 400846.08691 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.7943, "high": 0.7961, "low": 0.7863, "close": 0.7954, "volume": 794617.2, "close_time": 1760479199999, "quote_volume": 628492.38562, "trades": 4240, "taker_buy_base": 400425.5, "taker_buy_quote": 316313.35389 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.7954, "high": 0.802, "low": 0.7933, "close": 0.7962, "volume": 732061.1, "close_time": 1760482799999, "quote_volume": 584645.0511, "trades": 5828, "taker_buy_base": 308605.1, "taker_buy_quote": 246520.53075 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.7961, "high": 0.8017, "low": 0.7959, "close": 0.8003, "volume": 330291.1, "close_time": 1760486399999, "quote_volume": 264138.30907, "trades": 3722, "taker_buy_base": 170879.2, "taker_buy_quote": 136679.9819 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.8003, "high": 0.8003, "low": 0.7912, "close": 0.7997, "volume": 664226.6, "close_time": 1760489999999, "quote_volume": 528659.28422, "trades": 7380, "taker_buy_base": 275687.4, "taker_buy_quote": 219421.87813 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.7997, "high": 0.8004, "low": 0.791, "close": 0.7957, "volume": 899785.7, "close_time": 1760493599999, "quote_volume": 714741.86034, "trades": 7893, "taker_buy_base": 325933.0, "taker_buy_quote": 258931.15149 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.7957, "high": 0.8056, "low": 0.7949, "close": 0.7997, "volume": 763698.5, "close_time": 1760497199999, "quote_volume": 610857.68828, "trades": 6508, "taker_buy_base": 367944.9, "taker_buy_quote": 294365.31181 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.7998, "high": 0.8016, "low": 0.788, "close": 0.7919, "volume": 787381.0, "close_time": 1760500799999, "quote_volume": 625603.93682, "trades": 7022, "taker_buy_base": 270025.1, "taker_buy_quote": 214498.0062 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.792, "high": 0.7993, "low": 0.7892, "close": 0.7968, "volume": 641127.9, "close_time": 1760504399999, "quote_volume": 509400.11298, "trades": 5712, "taker_buy_base": 366373.4, "taker_buy_quote": 291125.82193 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.7969, "high": 0.8002, "low": 0.793, "close": 0.7949, "volume": 541709.1, "close_time": 1760507999999, "quote_volume": 432062.04532, "trades": 5150, "taker_buy_base": 292175.8, "taker_buy_quote": 233149.24536 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.7949, "high": 0.7988, "low": 0.7882, "close": 0.7975, "volume": 693337.6, "close_time": 1760511599999, "quote_volume": 549816.99087, "trades": 6752, "taker_buy_base": 339789.9, "taker_buy_quote": 269477.65167 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.7973, "high": 0.8052, "low": 0.7948, "close": 0.8041, "volume": 838649.2, "close_time": 1760515199999, "quote_volume": 670939.93629, "trades": 6785, "taker_buy_base": 331890.3, "taker_buy_quote": 265557.81986 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.804, "high": 0.8204, "low": 0.8021, "close": 0.809, "volume": 1804032.2, "close_time": 1760518799999, "quote_volume": 1463359.01313, "trades": 13401, "taker_buy_base": 742285.5, "taker_buy_quote": 602109.30238 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.809, "high": 0.809, "low": 0.7972, "close": 0.8, "volume": 1015566.3, "close_time": 1760522399999, "quote_volume": 815625.50821, "trades": 9464, "taker_buy_base": 340438.9, "taker_buy_quote": 273535.34723 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.8, "high": 0.802, "low": 0.794, "close": 0.7985, "volume": 790921.9, "close_time": 1760525999999, "quote_volume": 631133.647, "trades": 7206, "taker_buy_base": 344075.3, "taker_buy_quote": 274555.85388 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.7984, "high": 0.8007, "low": 0.7894, "close": 0.7936, "volume": 765588.7, "close_time": 1760529599999, "quote_volume": 608768.88171, "trades": 7272, "taker_buy_base": 346006.2, "taker_buy_quote": 275030.57355 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.7935, "high": 0.7969, "low": 0.7842, "close": 0.7901, "volume": 1056167.3, "close_time": 1760533199999, "quote_volume": 834638.93725, "trades": 10078, "taker_buy_base": 528764.3, "taker_buy_quote": 417932.04783 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.79, "high": 0.7929, "low": 0.7678, "close": 0.7833, "volume": 2136175.4, "close_time": 1760536799999, "quote_volume": 1669714.49602, "trades": 19585, "taker_buy_base": 902417.3, "taker_buy_quote": 705630.44002 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.7832, "high": 0.7948, "low": 0.7732, "close": 0.7776, "volume": 1980884.8, "close_time": 1760540399999, "quote_volume": 1557497.97036, "trades": 18488, "taker_buy_base": 819786.2, "taker_buy_quote": 643665.93094 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.7777, "high": 0.7822, "low": 0.7663, "close": 0.7705, "volume": 1646203.3, "close_time": 1760543999999, "quote_volume": 1273489.608, "trades": 18149, "taker_buy_base": 792333.3, "taker_buy_quote": 613195.35278 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.7705, "high": 0.7727, "low": 0.7646, "close": 0.7675, "volume": 1214349.3, "close_time": 1760547599999, "quote_volume": 934538.34998, "trades": 11421, "taker_buy_base": 704799.7, "taker_buy_quote": 542525.18955 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.7674, "high": 0.7696, "low": 0.7594, "close": 0.7683, "volume": 1124020.1, "close_time": 1760551199999, "quote_volume": 858830.61896, "trades": 11710, "taker_buy_base": 609956.2, "taker_buy_quote": 466082.77211 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.7683, "high": 0.7714, "low": 0.7626, "close": 0.7713, "volume": 638978.0, "close_time": 1760554799999, "quote_volume": 490000.09134, "trades": 6609, "taker_buy_base": 289451.1, "taker_buy_quote": 221954.08053 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.7713, "high": 0.7723, "low": 0.7603, "close": 0.7634, "volume": 553972.1, "close_time": 1760558399999, "quote_volume": 424817.72674, "trades": 6554, "taker_buy_base": 245599.6, "taker_buy_quote": 188488.39533 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.7635, "high": 0.7679, "low": 0.7511, "close": 0.76, "volume": 1039223.2, "close_time": 1760561999999, "quote_volume": 790508.4751, "trades": 11089, "taker_buy_base": 502324.1, "taker_buy_quote": 382255.96564 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.7601, "high": 0.7657, "low": 0.7519, "close": 0.7568, "volume": 1225407.5, "close_time": 1760565599999, "quote_volume": 928420.82738, "trades": 6921, "taker_buy_base": 707290.7, "taker_buy_quote": 535710.18366 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.7569, "high": 0.7621, "low": 0.7559, "close": 0.7584, "volume": 684781.6, "close_time": 1760569199999, "quote_volume": 519806.5894, "trades": 6729, "taker_buy_base": 309858.2, "taker_buy_quote": 235254.35501 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.7584, "high": 0.7641, "low": 0.7562, "close": 0.7635, "volume": 1327247.6, "close_time": 1760572799999, "quote_volume": 1008807.40311, "trades": 6255, "taker_buy_base": 994998.9, "taker_buy_quote": 756187.73166 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.7635, "high": 0.7646, "low": 0.7565, "close": 0.7569, "volume": 669132.3, "close_time": 1760576399999, "quote_volume": 508911.91668, "trades": 7864, "taker_buy_base": 335754.2, "taker_buy_quote": 255526.23066 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.7568, "high": 0.7665, "low": 0.7566, "close": 0.7659, "volume": 560630.0, "close_time": 1760579999999, "quote_volume": 427078.76278, "trades": 6485, "taker_buy_base": 300097.4, "taker_buy_quote": 228631.52423 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.7659, "high": 0.7703, "low": 0.7623, "close": 0.7677, "volume": 679289.1, "close_time": 1760583599999, "quote_volume": 520736.40748, "trades": 6977, "taker_buy_base": 328261.8, "taker_buy_quote": 251651.44437 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.7677, "high": 0.7689, "low": 0.762, "close": 0.7627, "volume": 854110.8, "close_time": 1760587199999, "quote_volume": 654377.66657, "trades": 5215, "taker_buy_base": 385037.3, "taker_buy_quote": 294995.18569 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.7626, "high": 0.7695, "low": 0.7584, "close": 0.761, "volume": 875023.8, "close_time": 1760590799999, "quote_volume": 669469.45144, "trades": 4885, "taker_buy_base": 465356.4, "taker_buy_quote": 356193.01448 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.761, "high": 0.7661, "low": 0.7551, "close": 0.7605, "volume": 661017.4, "close_time": 1760594399999, "quote_volume": 502875.11167, "trades": 7059, "taker_buy_base": 299075.9, "taker_buy_quote": 227717.63302 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.7604, "high": 0.7707, "low": 0.7594, "close": 0.7699, "volume": 514763.9, "close_time": 1760597999999, "quote_volume": 394082.66832, "trades": 5925, "taker_buy_base": 304568.6, "taker_buy_quote": 233239.45261 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.7699, "high": 0.7706, "low": 0.7603, "close": 0.7637, "volume": 484546.6, "close_time": 1760601599999, "quote_volume": 370695.75231, "trades": 3441, "taker_buy_base": 222454.3, "taker_buy_quote": 170221.23184 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.7638, "high": 0.7639, "low": 0.7563, "close": 0.7585, "volume": 1028219.7, "close_time": 1760605199999, "quote_volume": 781897.92392, "trades": 4151, "taker_buy_base": 379978.6, "taker_buy_quote": 288819.35785 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.7584, "high": 0.7691, "low": 0.7376, "close": 0.7652, "volume": 3646443.6, "close_time": 1760608799999, "quote_volume": 2744454.92581, "trades": 16277, "taker_buy_base": 1842895.5, "taker_buy_quote": 1387667.14879 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.7649, "high": 0.7767, "low": 0.7646, "close": 0.7718, "volume": 997032.0, "close_time": 1760612399999, "quote_volume": 768509.40055, "trades": 6044, "taker_buy_base": 585442.0, "taker_buy_quote": 451362.5503 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.7718, "high": 0.7761, "low": 0.7672, "close": 0.7743, "volume": 781393.9, "close_time": 1760615999999, "quote_volume": 603238.28642, "trades": 4657, "taker_buy_base": 350552.5, "taker_buy_quote": 270759.46816 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.7743, "high": 0.7797, "low": 0.7706, "close": 0.7724, "volume": 759831.1, "close_time": 1760619599999, "quote_volume": 588346.72949, "trades": 4620, "taker_buy_base": 370190.0, "taker_buy_quote": 286881.54961 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.7724, "high": 0.7736, "low": 0.7595, "close": 0.7615, "volume": 1053168.2, "close_time": 1760623199999, "quote_volume": 807901.31184, "trades": 7547, "taker_buy_base": 492003.2, "taker_buy_quote": 377607.11039 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.7618, "high": 0.7652, "low": 0.7469, "close": 0.755, "volume": 2747571.9, "close_time": 1760626799999, "quote_volume": 2072904.27675, "trades": 12436, "taker_buy_base": 1186012.7, "taker_buy_quote": 894428.16809 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.755, "high": 0.7574, "low": 0.7295, "close": 0.7332, "volume": 3171906.8, "close_time": 1760630399999, "quote_volume": 2346583.88666, "trades": 13732, "taker_buy_base": 1521058.2, "taker_buy_quote": 1125162.07058 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.7331, "high": 0.7509, "low": 0.7227, "close": 0.7503, "volume": 4399752.5, "close_time": 1760633999999, "quote_volume": 3218013.41586, "trades": 18931, "taker_buy_base": 2209270.0, "taker_buy_quote": 1616738.7265 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.7505, "high": 0.7513, "low": 0.7403, "close": 0.7418, "volume": 1676822.8, "close_time": 1760637599999, "quote_volume": 1251729.39065, "trades": 8817, "taker_buy_base": 730792.3, "taker_buy_quote": 545560.05356 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.742, "high": 0.7429, "low": 0.7314, "close": 0.7392, "volume": 1728130.6, "close_time": 1760641199999, "quote_volume": 1272875.02036, "trades": 10403, "taker_buy_base": 945328.4, "taker_buy_quote": 696497.13179 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.7394, "high": 0.7404, "low": 0.7194, "close": 0.7264, "volume": 1711584.7, "close_time": 1760644799999, "quote_volume": 1245427.32474, "trades": 10954, "taker_buy_base": 690854.2, "taker_buy_quote": 503353.97452 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.7264, "high": 0.7292, "low": 0.7136, "close": 0.7186, "volume": 2687343.7, "close_time": 1760648399999, "quote_volume": 1934480.81948, "trades": 9108, "taker_buy_base": 1219263.9, "taker_buy_quote": 878588.30367 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.7186, "high": 0.7305, "low": 0.7163, "close": 0.7299, "volume": 1398167.3, "close_time": 1760651999999, "quote_volume": 1010416.92234, "trades": 5035, "taker_buy_base": 804531.0, "taker_buy_quote": 581418.18667 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.7301, "high": 0.7309, "low": 0.7207, "close": 0.7207, "volume": 770899.0, "close_time": 1760655599999, "quote_volume": 559244.57438, "trades": 5909, "taker_buy_base": 395794.6, "taker_buy_quote": 286967.71308 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.7207, "high": 0.7279, "low": 0.7194, "close": 0.7276, "volume": 580173.3, "close_time": 1760659199999, "quote_volume": 420589.91957, "trades": 5830, "taker_buy_base": 352452.8, "taker_buy_quote": 255566.84402 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.7275, "high": 0.7294, "low": 0.7238, "close": 0.7264, "volume": 1412081.4, "close_time": 1760662799999, "quote_volume": 1026417.00574, "trades": 8745, "taker_buy_base": 632983.0, "taker_buy_quote": 460242.47678 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.7265, "high": 0.7335, "low": 0.7233, "close": 0.7271, "volume": 838605.8, "close_time": 1760666399999, "quote_volume": 610882.61589, "trades": 7546, "taker_buy_base": 321351.0, "taker_buy_quote": 234199.89914 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.7272, "high": 0.7292, "low": 0.7202, "close": 0.7273, "volume": 608071.2, "close_time": 1760669999999, "quote_volume": 440602.2314, "trades": 6503, "taker_buy_base": 276316.1, "taker_buy_quote": 200203.39571 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.7274, "high": 0.7306, "low": 0.7262, "close": 0.729, "volume": 558537.9, "close_time": 1760673599999, "quote_volume": 406821.92579, "trades": 5443, "taker_buy_base": 231407.8, "taker_buy_quote": 168527.92419 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.7291, "high": 0.7291, "low": 0.7235, "close": 0.7243, "volume": 710122.0, "close_time": 1760677199999, "quote_volume": 515544.38664, "trades": 4989, "taker_buy_base": 254881.2, "taker_buy_quote": 184891.38752 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.7243, "high": 0.7266, "low": 0.7186, "close": 0.7196, "volume": 1096424.9, "close_time": 1760680799999, "quote_volume": 792340.86412, "trades": 6900, "taker_buy_base": 502883.9, "taker_buy_quote": 363345.02902 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.7196, "high": 0.7217, "low": 0.6922, "close": 0.698, "volume": 3314765.0, "close_time": 1760684399999, "quote_volume": 2333467.6995, "trades": 20867, "taker_buy_base": 1479344.4, "taker_buy_quote": 1041325.10955 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.6979, "high": 0.6992, "low": 0.6772, "close": 0.6808, "volume": 4217933.6, "close_time": 1760687999999, "quote_volume": 2902960.6643, "trades": 33769, "taker_buy_base": 1934581.5, "taker_buy_quote": 1331994.87736 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.6809, "high": 0.6843, "low": 0.6651, "close": 0.6771, "volume": 4673336.3, "close_time": 1760691599999, "quote_volume": 3157396.93961, "trades": 34678, "taker_buy_base": 2126632.3, "taker_buy_quote": 1438250.51425 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.6771, "high": 0.6991, "low": 0.6748, "close": 0.6869, "volume": 2286408.5, "close_time": 1760695199999, "quote_volume": 1570922.98332, "trades": 19085, "taker_buy_base": 1109162.4, "taker_buy_quote": 762453.91035 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.6868, "high": 0.6906, "low": 0.6736, "close": 0.684, "volume": 2193975.6, "close_time": 1760698799999, "quote_volume": 1493963.64666, "trades": 19064, "taker_buy_base": 1053369.0, "taker_buy_quote": 717240.15101 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.6841, "high": 0.7064, "low": 0.6835, "close": 0.7014, "volume": 2810178.6, "close_time": 1760702399999, "quote_volume": 1960344.80313, "trades": 23980, "taker_buy_base": 1536326.5, "taker_buy_quote": 1071087.33943 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.7013, "high": 0.7065, "low": 0.6954, "close": 0.6954, "volume": 1102218.5, "close_time": 1760705999999, "quote_volume": 773316.34469, "trades": 12442, "taker_buy_base": 568057.6, "taker_buy_quote": 398732.10963 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.6956, "high": 0.7038, "low": 0.6882, "close": 0.6976, "volume": 2235764.3, "close_time": 1760709599999, "quote_volume": 1558894.72625, "trades": 21500, "taker_buy_base": 1040636.7, "taker_buy_quote": 725740.51364 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.6976, "high": 0.6998, "low": 0.682, "close": 0.686, "volume": 2118500.1, "close_time": 1760713199999, "quote_volume": 1462590.8893, "trades": 19948, "taker_buy_base": 817684.3, "taker_buy_quote": 564612.34264 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.686, "high": 0.7025, "low": 0.6852, "close": 0.7022, "volume": 1968276.9, "close_time": 1760716799999, "quote_volume": 1363335.7287, "trades": 16632, "taker_buy_base": 1035273.2, "taker_buy_quote": 718112.14883 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.7022, "high": 0.7114, "low": 0.6954, "close": 0.6974, "volume": 2147975.1, "close_time": 1760720399999, "quote_volume": 1512087.69713, "trades": 18957, "taker_buy_base": 969517.0, "taker_buy_quote": 682625.1409 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.6974, "high": 0.702, "low": 0.6939, "close": 0.6998, "volume": 1106356.0, "close_time": 1760723999999, "quote_volume": 772976.15422, "trades": 10692, "taker_buy_base": 558029.4, "taker_buy_quote": 389895.30623 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.6998, "high": 0.7061, "low": 0.6989, "close": 0.701, "volume": 822804.5, "close_time": 1760727599999, "quote_volume": 577487.78527, "trades": 8264, "taker_buy_base": 390846.1, "taker_buy_quote": 274422.89286 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.7011, "high": 0.7037, "low": 0.6963, "close": 0.7007, "volume": 735504.7, "close_time": 1760731199999, "quote_volume": 515041.55778, "trades": 7184, "taker_buy_base": 309729.8, "taker_buy_quote": 216946.21222 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.7008, "high": 0.7086, "low": 0.6993, "close": 0.707, "volume": 418428.3, "close_time": 1760734799999, "quote_volume": 295141.91271, "trades": 4434, "taker_buy_base": 224184.6, "taker_buy_quote": 158151.5804 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.707, "high": 0.7139, "low": 0.7067, "close": 0.7132, "volume": 607303.5, "close_time": 1760738399999, "quote_volume": 432086.34479, "trades": 3295, "taker_buy_base": 301175.5, "taker_buy_quote": 214247.04626 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.7133, "high": 0.7149, "low": 0.7053, "close": 0.7064, "volume": 403319.6, "close_time": 1760741999999, "quote_volume": 286172.99223, "trades": 2704, "taker_buy_base": 130687.0, "taker_buy_quote": 92690.7098 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.7064, "high": 0.7067, "low": 0.7015, "close": 0.7044, "volume": 343714.3, "close_time": 1760745599999, "quote_volume": 241898.62395, "trades": 2141, "taker_buy_base": 163774.8, "taker_buy_quote": 115250.89152 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.7044, "high": 0.72, "low": 0.7027, "close": 0.7075, "volume": 1742442.4, "close_time": 1760749199999, "quote_volume": 1233925.05648, "trades": 6234, "taker_buy_base": 768653.9, "taker_buy_quote": 545356.73902 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.7075, "high": 0.7157, "low": 0.7071, "close": 0.7151, "volume": 1028289.2, "close_time": 1760752799999, "quote_volume": 732667.50328, "trades": 4276, "taker_buy_base": 710136.0, "taker_buy_quote": 506005.64832 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.7151, "high": 0.7182, "low": 0.7088, "close": 0.7098, "volume": 786344.1, "close_time": 1760756399999, "quote_volume": 561139.72241, "trades": 4339, "taker_buy_base": 417720.1, "taker_buy_quote": 298050.63929 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.7099, "high": 0.7157, "low": 0.7099, "close": 0.7154, "volume": 590438.6, "close_time": 1760759999999, "quote_volume": 420239.36565, "trades": 2846, "taker_buy_base": 433436.1, "taker_buy_quote": 308235.51252 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.7153, "high": 0.7153, "low": 0.7104, "close": 0.7109, "volume": 482396.8, "close_time": 1760763599999, "quote_volume": 343733.03068, "trades": 3417, "taker_buy_base": 233761.4, "taker_buy_quote": 166523.33963 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.7109, "high": 0.7131, "low": 0.7066, "close": 0.7129, "volume": 503377.7, "close_time": 1760767199999, "quote_volume": 357499.98559, "trades": 3442, "taker_buy_base": 214631.8, "taker_buy_quote": 152446.35428 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.7129, "high": 0.7162, "low": 0.7107, "close": 0.7152, "volume": 382732.8, "close_time": 1760770799999, "quote_volume": 273059.78314, "trades": 3421, "taker_buy_base": 202856.3, "taker_buy_quote": 144784.45669 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.7153, "high": 0.7257, "low": 0.7123, "close": 0.714, "volume": 1078542.9, "close_time": 1760774399999, "quote_volume": 776521.22603, "trades": 7697, "taker_buy_base": 495826.7, "taker_buy_quote": 356986.85818 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.7139, "high": 0.7175, "low": 0.7113, "close": 0.7116, "volume": 549634.4, "close_time": 1760777999999, "quote_volume": 392829.75204, "trades": 4206, "taker_buy_base": 306317.1, "taker_buy_quote": 219059.56656 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.7115, "high": 0.7185, "low": 0.7113, "close": 0.7178, "volume": 361790.4, "close_time": 1760781599999, "quote_volume": 258626.47551, "trades": 3333, "taker_buy_base": 227277.9, "taker_buy_quote": 162486.83917 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.7179, "high": 0.7213, "low": 0.7154, "close": 0.721, "volume": 443245.3, "close_time": 1760785199999, "quote_volume": 318594.95705, "trades": 3526, "taker_buy_base": 251053.0, "taker_buy_quote": 180590.68769 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.721, "high": 0.7235, "low": 0.7183, "close": 0.7208, "volume": 347307.8, "close_time": 1760788799999, "quote_volume": 250138.43338, "trades": 3202, "taker_buy_base": 177164.4, "taker_buy_quote": 127610.61459 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.7208, "high": 0.7234, "low": 0.717, "close": 0.7179, "volume": 431206.8, "close_time": 1760792399999, "quote_volume": 310598.34268, "trades": 3686, "taker_buy_base": 157943.6, "taker_buy_quote": 113676.95074 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.718, "high": 0.718, "low": 0.7085, "close": 0.7093, "volume": 992771.6, "close_time": 1760795999999, "quote_volume": 706865.28436, "trades": 5671, "taker_buy_base": 432247.8, "taker_buy_quote": 307687.09874 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.7093, "high": 0.7136, "low": 0.7057, "close": 0.7122, "volume": 499311.1, "close_time": 1760799599999, "quote_volume": 354233.29644, "trades": 4982, "taker_buy_base": 219432.6, "taker_buy_quote": 155854.51216 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.7122, "high": 0.7133, "low": 0.7066, "close": 0.7092, "volume": 517466.7, "close_time": 1760803199999, "quote_volume": 367245.20803, "trades": 4091, "taker_buy_base": 238493.8, "taker_buy_quote": 169333.71628 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.7092, "high": 0.7103, "low": 0.7019, "close": 0.7044, "volume": 945535.9, "close_time": 1760806799999, "quote_volume": 666070.69461, "trades": 7052, "taker_buy_base": 352015.9, "taker_buy_quote": 248021.10699 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.7044, "high": 0.7132, "low": 0.7014, "close": 0.7122, "volume": 1420419.4, "close_time": 1760810399999, "quote_volume": 1003019.00664, "trades": 8987, "taker_buy_base": 614709.8, "taker_buy_quote": 434338.56168 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.7122, "high": 0.7139, "low": 0.7095, "close": 0.7111, "volume": 352675.1, "close_time": 1760813999999, "quote_volume": 250835.72244, "trades": 2986, "taker_buy_base": 229665.0, "taker_buy_quote": 163342.09465 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.7112, "high": 0.7136, "low": 0.7095, "close": 0.7136, "volume": 231819.5, "close_time": 1760817599999, "quote_volume": 164963.09938, "trades": 2489, "taker_buy_base": 115049.3, "taker_buy_quote": 81889.36021 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.7137, "high": 0.7176, "low": 0.712, "close": 0.714, "volume": 424981.0, "close_time": 1760821199999, "quote_volume": 303846.74342, "trades": 3586, "taker_buy_base": 214337.2, "taker_buy_quote": 153285.37985 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.7139, "high": 0.7175, "low": 0.71, "close": 0.7166, "volume": 581955.0, "close_time": 1760824799999, "quote_volume": 415224.74623, "trades": 2954, "taker_buy_base": 236624.1, "taker_buy_quote": 168897.20759 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.7166, "high": 0.7185, "low": 0.714, "close": 0.7149, "volume": 465851.2, "close_time": 1760828399999, "quote_volume": 333734.522, "trades": 3234, "taker_buy_base": 279200.9, "taker_buy_quote": 200028.4358 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.7149, "high": 0.715, "low": 0.7122, "close": 0.7137, "volume": 223309.0, "close_time": 1760831999999, "quote_volume": 159364.91028, "trades": 1955, "taker_buy_base": 118434.5, "taker_buy_quote": 84529.38163 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.7137, "high": 0.7145, "low": 0.707, "close": 0.7091, "volume": 437032.5, "close_time": 1760835599999, "quote_volume": 310410.04326, "trades": 3357, "taker_buy_base": 243987.9, "taker_buy_quote": 173190.13102 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.7091, "high": 0.7103, "low": 0.7061, "close": 0.7097, "volume": 141677.2, "close_time": 1760839199999, "quote_volume": 100381.30707, "trades": 1905, "taker_buy_base": 62882.0, "taker_buy_quote": 44563.61778 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.7097, "high": 0.7107, "low": 0.7058, "close": 0.7073, "volume": 152156.9, "close_time": 1760842799999, "quote_volume": 107724.39126, "trades": 1835, "taker_buy_base": 62934.7, "taker_buy_quote": 44554.18023 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.7073, "high": 0.7156, "low": 0.7058, "close": 0.714, "volume": 295437.1, "close_time": 1760846399999, "quote_volume": 210166.78075, "trades": 3295, "taker_buy_base": 178917.3, "taker_buy_quote": 127286.42245 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.7139, "high": 0.7144, "low": 0.7101, "close": 0.7106, "volume": 187662.0, "close_time": 1760849999999, "quote_volume": 133495.63784, "trades": 2183, "taker_buy_base": 91808.5, "taker_buy_quote": 65301.72468 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.7107, "high": 0.7145, "low": 0.709, "close": 0.7106, "volume": 262437.5, "close_time": 1760853599999, "quote_volume": 186752.33449, "trades": 2930, "taker_buy_base": 136685.8, "taker_buy_quote": 97279.69273 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.7106, "high": 0.7117, "low": 0.7056, "close": 0.7075, "volume": 261910.5, "close_time": 1760857199999, "quote_volume": 185511.05677, "trades": 2533, "taker_buy_base": 134360.4, "taker_buy_quote": 95196.66566 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.7074, "high": 0.7099, "low": 0.7064, "close": 0.7094, "volume": 233283.5, "close_time": 1760860799999, "quote_volume": 165261.78944, "trades": 2383, "taker_buy_base": 118097.7, "taker_buy_quote": 83661.10997 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.7095, "high": 0.7208, "low": 0.7043, "close": 0.7061, "volume": 1102599.9, "close_time": 1760864399999, "quote_volume": 784582.16408, "trades": 9414, "taker_buy_base": 503208.2, "taker_buy_quote": 358094.09901 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.706, "high": 0.7223, "low": 0.7009, "close": 0.7159, "volume": 1339091.6, "close_time": 1760867999999, "quote_volume": 952405.51085, "trades": 11455, "taker_buy_base": 669407.8, "taker_buy_quote": 475987.30902 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.716, "high": 0.7293, "low": 0.7131, "close": 0.7272, "volume": 1289429.3, "close_time": 1760871599999, "quote_volume": 931277.00717, "trades": 11697, "taker_buy_base": 698101.5, "taker_buy_quote": 503908.86019 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.7272, "high": 0.7336, "low": 0.7257, "close": 0.7267, "volume": 802487.8, "close_time": 1760875199999, "quote_volume": 585696.15561, "trades": 7782, "taker_buy_base": 433767.5, "taker_buy_quote": 316617.10656 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.7267, "high": 0.7285, "low": 0.7213, "close": 0.7261, "volume": 454577.1, "close_time": 1760878799999, "quote_volume": 329287.28536, "trades": 5165, "taker_buy_base": 182710.9, "taker_buy_quote": 132416.51541 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.7261, "high": 0.7405, "low": 0.7243, "close": 0.7397, "volume": 1216531.2, "close_time": 1760882399999, "quote_volume": 891497.43592, "trades": 8245, "taker_buy_base": 588407.5, "taker_buy_quote": 431032.1527 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.7398, "high": 0.7462, "low": 0.7354, "close": 0.7455, "volume": 1149044.3, "close_time": 1760885999999, "quote_volume": 851403.57548, "trades": 9310, "taker_buy_base": 504266.9, "taker_buy_quote": 373699.99321 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.7454, "high": 0.7465, "low": 0.7395, "close": 0.7413, "volume": 799180.6, "close_time": 1760889599999, "quote_volume": 593642.85662, "trades": 4990, "taker_buy_base": 515321.4, "taker_buy_quote": 382876.32691 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.7414, "high": 0.7431, "low": 0.7359, "close": 0.7391, "volume": 631747.3, "close_time": 1760893199999, "quote_volume": 467034.39504, "trades": 4465, "taker_buy_base": 354928.8, "taker_buy_quote": 262451.50276 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.7391, "high": 0.7461, "low": 0.7379, "close": 0.7389, "volume": 740550.8, "close_time": 1760896799999, "quote_volume": 549687.77107, "trades": 5727, "taker_buy_base": 406778.7, "taker_buy_quote": 301862.38253 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.739, "high": 0.7477, "low": 0.7383, "close": 0.747, "volume": 378159.0, "close_time": 1760900399999, "quote_volume": 280929.01536, "trades": 3147, "taker_buy_base": 243870.4, "taker_buy_quote": 181113.71458 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.7469, "high": 0.7469, "low": 0.7409, "close": 0.7428, "volume": 413469.3, "close_time": 1760903999999, "quote_volume": 307549.02376, "trades": 3157, "taker_buy_base": 151332.6, "taker_buy_quote": 112624.08287 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.7428, "high": 0.7456, "low": 0.7411, "close": 0.7447, "volume": 275703.8, "close_time": 1760907599999, "quote_volume": 204920.9177, "trades": 2695, "taker_buy_base": 167677.7, "taker_buy_quote": 124643.14154 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.7448, "high": 0.7454, "low": 0.7385, "close": 0.7396, "volume": 536295.5, "close_time": 1760911199999, "quote_volume": 397038.13855, "trades": 2429, "taker_buy_base": 227291.6, "taker_buy_quote": 168297.00263 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.7397, "high": 0.7425, "low": 0.739, "close": 0.74, "volume": 274773.2, "close_time": 1760914799999, "quote_volume": 203507.80036, "trades": 2995, "taker_buy_base": 156141.5, "taker_buy_quote": 115658.21285 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.7399, "high": 0.7399, "low": 0.7303, "close": 0.7316, "volume": 325336.5, "close_time": 1760918399999, "quote_volume": 238821.02853, "trades": 2637, "taker_buy_base": 99191.4, "taker_buy_quote": 72859.64884 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.7315, "high": 0.7316, "low": 0.7141, "close": 0.7244, "volume": 1388754.1, "close_time": 1760921999999, "quote_volume": 1001016.14439, "trades": 8933, "taker_buy_base": 722595.6, "taker_buy_quote": 521167.35888 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.7244, "high": 0.7273, "low": 0.7218, "close": 0.723, "volume": 420736.1, "close_time": 1760925599999, "quote_volume": 304681.12712, "trades": 5057, "taker_buy_base": 206851.0, "taker_buy_quote": 149815.96859 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.7229, "high": 0.7296, "low": 0.7182, "close": 0.7277, "volume": 735049.2, "close_time": 1760929199999, "quote_volume": 531786.65343, "trades": 6138, "taker_buy_base": 378364.1, "taker_buy_quote": 273902.95249 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.7276, "high": 0.753, "low": 0.7263, "close": 0.7504, "volume": 1198090.7, "close_time": 1760932799999, "quote_volume": 887787.78138, "trades": 8061, "taker_buy_base": 719385.2, "taker_buy_quote": 533701.33131 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.7505, "high": 0.7527, "low": 0.7442, "close": 0.7514, "volume": 969401.6, "close_time": 1760936399999, "quote_volume": 725432.33524, "trades": 7603, "taker_buy_base": 498847.0, "taker_buy_quote": 373404.55457 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.7514, "high": 0.7605, "low": 0.7482, "close": 0.7592, "volume": 742875.1, "close_time": 1760939999999, "quote_volume": 560357.60477, "trades": 6605, "taker_buy_base": 358846.8, "taker_buy_quote": 270758.50248 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.7592, "high": 0.7737, "low": 0.758, "close": 0.7708, "volume": 1191130.8, "close_time": 1760943599999, "quote_volume": 913850.15515, "trades": 8613, "taker_buy_base": 566305.6, "taker_buy_quote": 434447.35826 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.7708, "high": 0.7725, "low": 0.7626, "close": 0.7662, "volume": 1250153.5, "close_time": 1760947199999, "quote_volume": 959609.33835, "trades": 6771, "taker_buy_base": 701253.4, "taker_buy_quote": 538194.34326 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.7661, "high": 0.7682, "low": 0.7596, "close": 0.7632, "volume": 879747.8, "close_time": 1760950799999, "quote_volume": 671756.74451, "trades": 6076, "taker_buy_base": 318959.2, "taker_buy_quote": 243622.18775 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.7631, "high": 0.7639, "low": 0.757, "close": 0.76, "volume": 659570.2, "close_time": 1760954399999, "quote_volume": 501052.81588, "trades": 5015, "taker_buy_base": 315812.3, "taker_buy_quote": 239901.49258 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.7601, "high": 0.7643, "low": 0.7546, "close": 0.7578, "volume": 633791.1, "close_time": 1760957999999, "quote_volume": 481582.42443, "trades": 6562, "taker_buy_base": 283179.5, "taker_buy_quote": 215219.84739 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.7579, "high": 0.7622, "low": 0.7556, "close": 0.7615, "volume": 491512.3, "close_time": 1760961599999, "quote_volume": 372756.02772, "trades": 5125, "taker_buy_base": 205749.5, "taker_buy_quote": 156160.75675 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.7614, "high": 0.7672, "low": 0.7598, "close": 0.764, "volume": 651800.3, "close_time": 1760965199999, "quote_volume": 497379.3203, "trades": 5324, "taker_buy_base": 355662.2, "taker_buy_quote": 271382.74294 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.7641, "high": 0.7704, "low": 0.762, "close": 0.7693, "volume": 863890.0, "close_time": 1760968799999, "quote_volume": 662348.13704, "trades": 7090, "taker_buy_base": 543185.0, "taker_buy_quote": 416877.67503 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.7694, "high": 0.7703, "low": 0.7607, "close": 0.765, "volume": 721741.6, "close_time": 1760972399999, "quote_volume": 551929.87776, "trades": 5725, "taker_buy_base": 404896.8, "taker_buy_quote": 309591.06022 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.765, "high": 0.7687, "low": 0.7566, "close": 0.7566, "volume": 1302925.2, "close_time": 1760975999999, "quote_volume": 995257.8408, "trades": 7311, "taker_buy_base": 633634.5, "taker_buy_quote": 483908.77222 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.7565, "high": 0.7587, "low": 0.7436, "close": 0.7488, "volume": 1741128.4, "close_time": 1760979599999, "quote_volume": 1306356.83075, "trades": 14226, "taker_buy_base": 684846.1, "taker_buy_quote": 513981.53215 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.7488, "high": 0.7536, "low": 0.7448, "close": 0.7497, "volume": 664647.6, "close_time": 1760983199999, "quote_volume": 497759.69144, "trades": 6178, "taker_buy_base": 319976.8, "taker_buy_quote": 239731.49023 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.7497, "high": 0.7523, "low": 0.747, "close": 0.7503, "volume": 372939.2, "close_time": 1760986799999, "quote_volume": 279795.11527, "trades": 4026, "taker_buy_base": 167825.9, "taker_buy_quote": 125906.51346 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.7503, "high": 0.7558, "low": 0.7471, "close": 0.7525, "volume": 488673.0, "close_time": 1760990399999, "quote_volume": 366983.6129, "trades": 4653, "taker_buy_base": 231208.5, "taker_buy_quote": 173679.03175 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.7526, "high": 0.7543, "low": 0.7496, "close": 0.7526, "volume": 486247.4, "close_time": 1760993999999, "quote_volume": 365611.68034, "trades": 4469, "taker_buy_base": 258527.6, "taker_buy_quote": 194424.88454 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.7526, "high": 0.7553, "low": 0.7462, "close": 0.7473, "volume": 612316.1, "close_time": 1760997599999, "quote_volume": 459850.52815, "trades": 3065, "taker_buy_base": 237506.5, "taker_buy_quote": 178411.6596 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.7472, "high": 0.7546, "low": 0.7456, "close": 0.7543, "volume": 424787.8, "close_time": 1761001199999, "quote_volume": 318763.82623, "trades": 3524, "taker_buy_base": 234727.6, "taker_buy_quote": 176062.00769 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.7542, "high": 0.7552, "low": 0.75, "close": 0.7519, "volume": 392216.5, "close_time": 1761004799999, "quote_volume": 295215.57154, "trades": 3060, "taker_buy_base": 190191.1, "taker_buy_quote": 143158.09488 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.7519, "high": 0.7545, "low": 0.749, "close": 0.7508, "volume": 518978.6, "close_time": 1761008399999, "quote_volume": 389908.32534, "trades": 3587, "taker_buy_base": 210270.1, "taker_buy_quote": 158032.12492 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.7508, "high": 0.7515, "low": 0.7437, "close": 0.7462, "volume": 537345.8, "close_time": 1761011999999, "quote_volume": 401677.15474, "trades": 4316, "taker_buy_base": 214482.3, "taker_buy_quote": 160296.16829 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.7462, "high": 0.7464, "low": 0.7367, "close": 0.7388, "volume": 704736.0, "close_time": 1761015599999, "quote_volume": 522099.81751, "trades": 5366, "taker_buy_base": 320419.5, "taker_buy_quote": 237364.121 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.7389, "high": 0.7415, "low": 0.7362, "close": 0.7369, "volume": 500314.5, "close_time": 1761019199999, "quote_volume": 369849.01068, "trades": 4109, "taker_buy_base": 185597.2, "taker_buy_quote": 137250.33589 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.7369, "high": 0.7375, "low": 0.7218, "close": 0.7228, "volume": 1656423.6, "close_time": 1761022799999, "quote_volume": 1207042.69356, "trades": 12487, "taker_buy_base": 855232.5, "taker_buy_quote": 623146.04371 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.7229, "high": 0.7272, "low": 0.7213, "close": 0.7234, "volume": 626775.1, "close_time": 1761026399999, "quote_volume": 453970.82178, "trades": 5958, "taker_buy_base": 352076.4, "taker_buy_quote": 255046.61497 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.7234, "high": 0.7273, "low": 0.7222, "close": 0.7253, "volume": 547987.8, "close_time": 1761029999999, "quote_volume": 397243.28156, "trades": 4681, "taker_buy_base": 286385.4, "taker_buy_quote": 207615.00197 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.7252, "high": 0.7293, "low": 0.7236, "close": 0.7281, "volume": 738979.9, "close_time": 1761033599999, "quote_volume": 537142.20012, "trades": 4465, "taker_buy_base": 385870.3, "taker_buy_quote": 280644.35697 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.728, "high": 0.728, "low": 0.7183, "close": 0.7222, "volume": 843143.6, "close_time": 1761037199999, "quote_volume": 609476.39012, "trades": 3977, "taker_buy_base": 394244.3, "taker_buy_quote": 284956.03658 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.7221, "high": 0.7244, "low": 0.7207, "close": 0.7233, "volume": 399888.8, "close_time": 1761040799999, "quote_volume": 288851.72205, "trades": 2856, "taker_buy_base": 157068.8, "taker_buy_quote": 113440.53365 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.7234, "high": 0.7317, "low": 0.7218, "close": 0.7288, "volume": 709085.5, "close_time": 1761044399999, "quote_volume": 514732.84592, "trades": 5194, "taker_buy_base": 375688.3, "taker_buy_quote": 272917.73205 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.7288, "high": 0.7289, "low": 0.7246, "close": 0.7269, "volume": 366325.0, "close_time": 1761047999999, "quote_volume": 266232.15072, "trades": 3537, "taker_buy_base": 191744.9, "taker_buy_quote": 139377.49693 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.7269, "high": 0.7361, "low": 0.7248, "close": 0.73, "volume": 1340296.2, "close_time": 1761051599999, "quote_volume": 981198.67283, "trades": 6887, "taker_buy_base": 425505.5, "taker_buy_quote": 311223.77164 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.7301, "high": 0.7332, "low": 0.7232, "close": 0.7258, "volume": 1004597.1, "close_time": 1761055199999, "quote_volume": 730683.26458, "trades": 9948, "taker_buy_base": 474468.2, "taker_buy_quote": 345255.35453 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.7259, "high": 0.766, "low": 0.7257, "close": 0.7651, "volume": 2381940.8, "close_time": 1761058799999, "quote_volume": 1777869.31026, "trades": 17429, "taker_buy_base": 1280355.5, "taker_buy_quote": 955011.91852 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.7651, "high": 0.7788, "low": 0.7583, "close": 0.7742, "volume": 2807423.5, "close_time": 1761062399999, "quote_volume": 2164898.00893, "trades": 13311, "taker_buy_base": 1542089.0, "taker_buy_quote": 1189468.75204 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.7741, "high": 0.7821, "low": 0.7617, "close": 0.7642, "volume": 1550306.1, "close_time": 1761065999999, "quote_volume": 1200146.92748, "trades": 9685, "taker_buy_base": 760896.3, "taker_buy_quote": 589117.10968 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.7643, "high": 0.7708, "low": 0.7568, "close": 0.7641, "volume": 1683309.5, "close_time": 1761069599999, "quote_volume": 1286820.43943, "trades": 12483, "taker_buy_base": 920485.2, "taker_buy_quote": 703710.12532 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.7642, "high": 0.7678, "low": 0.7578, "close": 0.7629, "volume": 679465.8, "close_time": 1761073199999, "quote_volume": 517990.40971, "trades": 6164, "taker_buy_base": 257343.7, "taker_buy_quote": 196159.50617 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.7629, "high": 0.7647, "low": 0.7581, "close": 0.7582, "volume": 397996.8, "close_time": 1761076799999, "quote_volume": 302923.84717, "trades": 2941, "taker_buy_base": 160000.9, "taker_buy_quote": 121811.18082 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.7582, "high": 0.7596, "low": 0.7461, "close": 0.7486, "volume": 911017.7, "close_time": 1761080399999, "quote_volume": 683949.47039, "trades": 5500, "taker_buy_base": 353184.1, "taker_buy_quote": 265040.62852 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.7486, "high": 0.7516, "low": 0.738, "close": 0.7462, "volume": 956339.9, "close_time": 1761083999999, "quote_volume": 711528.40077, "trades": 5352, "taker_buy_base": 450695.3, "taker_buy_quote": 335472.84933 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.746, "high": 0.7465, "low": 0.7293, "close": 0.7318, "volume": 1163828.0, "close_time": 1761087599999, "quote_volume": 856794.84859, "trades": 6361, "taker_buy_base": 552149.2, "taker_buy_quote": 406315.13444 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.7317, "high": 0.7348, "low": 0.7225, "close": 0.7239, "volume": 1065049.6, "close_time": 1761091199999, "quote_volume": 774868.20821, "trades": 5959, "taker_buy_base": 645620.5, "taker_buy_quote": 469724.86948 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.7239, "high": 0.7288, "low": 0.7179, "close": 0.721, "volume": 1136411.6, "close_time": 1761094799999, "quote_volume": 821272.25528, "trades": 7780, "taker_buy_base": 680410.8, "taker_buy_quote": 491663.09083 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.7211, "high": 0.7272, "low": 0.7207, "close": 0.7241, "volume": 1012866.3, "close_time": 1761098399999, "quote_volume": 733372.35693, "trades": 4407, "taker_buy_base": 468029.9, "taker_buy_quote": 338772.7259 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.7242, "high": 0.7275, "low": 0.7234, "close": 0.7244, "volume": 440445.5, "close_time": 1761101999999, "quote_volume": 319679.91333, "trades": 2362, "taker_buy_base": 227251.7, "taker_buy_quote": 164950.22641 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.7242, "high": 0.7247, "low": 0.7184, "close": 0.7222, "volume": 599470.6, "close_time": 1761105599999, "quote_volume": 432145.59931, "trades": 2671, "taker_buy_base": 316672.2, "taker_buy_quote": 228288.13769 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.7222, "high": 0.7302, "low": 0.7222, "close": 0.7284, "volume": 343367.6, "close_time": 1761109199999, "quote_volume": 249560.34816, "trades": 2157, "taker_buy_base": 210908.5, "taker_buy_quote": 153306.25806 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.7284, "high": 0.7284, "low": 0.7149, "close": 0.7209, "volume": 689943.3, "close_time": 1761112799999, "quote_volume": 496906.07675, "trades": 3463, "taker_buy_base": 233940.6, "taker_buy_quote": 168460.05237 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.7205, "high": 0.7209, "low": 0.7168, "close": 0.7168, "volume": 399817.2, "close_time": 1761116399999, "quote_volume": 287464.07657, "trades": 2404, "taker_buy_base": 151762.5, "taker_buy_quote": 109114.52804 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.7167, "high": 0.7223, "low": 0.7139, "close": 0.7211, "volume": 531651.1, "close_time": 1761119999999, "quote_volume": 381491.74752, "trades": 2953, "taker_buy_base": 326041.6, "taker_buy_quote": 234076.28332 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.7212, "high": 0.7212, "low": 0.7166, "close": 0.7183, "volume": 254274.9, "close_time": 1761123599999, "quote_volume": 182646.74234, "trades": 1889, "taker_buy_base": 93928.9, "taker_buy_quote": 67468.99053 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.7182, "high": 0.7194, "low": 0.7129, "close": 0.7152, "volume": 456227.8, "close_time": 1761127199999, "quote_volume": 326697.82044, "trades": 2854, "taker_buy_base": 212451.1, "taker_buy_quote": 152139.12875 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.715, "high": 0.719, "low": 0.7131, "close": 0.7134, "volume": 469124.8, "close_time": 1761130799999, "quote_volume": 335872.34934, "trades": 2693, "taker_buy_base": 175997.3, "taker_buy_quote": 126094.278 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.7134, "high": 0.7256, "low": 0.7063, "close": 0.7194, "volume": 1720203.7, "close_time": 1761134399999, "quote_volume": 1230593.10767, "trades": 7339, "taker_buy_base": 759002.6, "taker_buy_quote": 543314.17235 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.7192, "high": 0.7255, "low": 0.7158, "close": 0.7204, "volume": 767304.8, "close_time": 1761137999999, "quote_volume": 553627.21931, "trades": 3916, "taker_buy_base": 354074.8, "taker_buy_quote": 255545.97227 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.7206, "high": 0.7273, "low": 0.7153, "close": 0.7262, "volume": 1043751.8, "close_time": 1761141599999, "quote_volume": 752209.45174, "trades": 6203, "taker_buy_base": 583059.5, "taker_buy_quote": 420188.84267 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.7261, "high": 0.7268, "low": 0.7108, "close": 0.7254, "volume": 1821732.3, "close_time": 1761145199999, "quote_volume": 1306533.67231, "trades": 9646, "taker_buy_base": 908791.8, "taker_buy_quote": 651938.90066 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.7254, "high": 0.7279, "low": 0.7128, "close": 0.7195, "volume": 923974.6, "close_time": 1761148799999, "quote_volume": 665051.52973, "trades": 6969, "taker_buy_base": 451691.1, "taker_buy_quote": 325315.6252 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.7196, "high": 0.7225, "low": 0.712, "close": 0.7166, "volume": 1271099.6, "close_time": 1761152399999, "quote_volume": 911253.94658, "trades": 7991, "taker_buy_base": 537671.2, "taker_buy_quote": 385390.76616 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.7164, "high": 0.7186, "low": 0.7075, "close": 0.7092, "volume": 657542.8, "close_time": 1761155999999, "quote_volume": 468764.6795, "trades": 4347, "taker_buy_base": 299711.2, "taker_buy_quote": 213715.36923 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.7091, "high": 0.712, "low": 0.7046, "close": 0.7082, "volume": 1144371.9, "close_time": 1761159599999, "quote_volume": 810965.7905, "trades": 5422, "taker_buy_base": 652112.8, "taker_buy_quote": 462176.2586 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.7083, "high": 0.7161, "low": 0.7026, "close": 0.7091, "volume": 1085115.5, "close_time": 1761163199999, "quote_volume": 770423.95768, "trades": 6233, "taker_buy_base": 485108.4, "taker_buy_quote": 344562.20781 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.7091, "high": 0.7119, "low": 0.7004, "close": 0.7013, "volume": 688400.9, "close_time": 1761166799999, "quote_volume": 485432.46119, "trades": 3948, "taker_buy_base": 232866.3, "taker_buy_quote": 164377.0031 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.7014, "high": 0.7017, "low": 0.6837, "close": 0.693, "volume": 2312411.2, "close_time": 1761170399999, "quote_volume": 1599985.82391, "trades": 10475, "taker_buy_base": 1083273.2, "taker_buy_quote": 749391.92576 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.6929, "high": 0.6984, "low": 0.6899, "close": 0.693, "volume": 752623.9, "close_time": 1761173999999, "quote_volume": 522028.76334, "trades": 5342, "taker_buy_base": 364141.2, "taker_buy_quote": 252605.7337 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.6929, "high": 0.7055, "low": 0.6927, "close": 0.7029, "volume": 622313.2, "close_time": 1761177599999, "quote_volume": 436553.40185, "trades": 4636, "taker_buy_base": 353676.6, "taker_buy_quote": 248142.59935 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.703, "high": 0.7068, "low": 0.7013, "close": 0.706, "volume": 414025.8, "close_time": 1761181199999, "quote_volume": 291519.88566, "trades": 3908, "taker_buy_base": 158607.3, "taker_buy_quote": 111700.24081 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.706, "high": 0.7114, "low": 0.7057, "close": 0.7082, "volume": 604570.3, "close_time": 1761184799999, "quote_volume": 428223.00816, "trades": 4592, "taker_buy_base": 248672.3, "taker_buy_quote": 176126.84592 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.7082, "high": 0.711, "low": 0.7064, "close": 0.7103, "volume": 413940.7, "close_time": 1761188399999, "quote_volume": 293516.17845, "trades": 3106, "taker_buy_base": 156646.8, "taker_buy_quote": 111098.17445 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.7102, "high": 0.7143, "low": 0.7083, "close": 0.7087, "volume": 427693.8, "close_time": 1761191999999, "quote_volume": 304332.78746, "trades": 3344, "taker_buy_base": 157065.0, "taker_buy_quote": 111762.09903 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.7088, "high": 0.7182, "low": 0.7077, "close": 0.7124, "volume": 498067.0, "close_time": 1761195599999, "quote_volume": 355084.19864, "trades": 3177, "taker_buy_base": 297705.1, "taker_buy_quote": 212224.37266 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.7125, "high": 0.7146, "low": 0.7088, "close": 0.7134, "volume": 1880469.2, "close_time": 1761199199999, "quote_volume": 1336637.86177, "trades": 9780, "taker_buy_base": 694693.2, "taker_buy_quote": 493933.12681 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.7133, "high": 0.7236, "low": 0.7118, "close": 0.7234, "volume": 1490256.4, "close_time": 1761202799999, "quote_volume": 1072850.4825, "trades": 7690, "taker_buy_base": 678513.0, "taker_buy_quote": 488232.80687 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.7234, "high": 0.7238, "low": 0.7195, "close": 0.7211, "volume": 387803.2, "close_time": 1761206399999, "quote_volume": 279862.78111, "trades": 3632, "taker_buy_base": 198833.4, "taker_buy_quote": 143520.74915 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.7212, "high": 0.7264, "low": 0.7212, "close": 0.7242, "volume": 319999.7, "close_time": 1761209999999, "quote_volume": 231785.12282, "trades": 3350, "taker_buy_base": 162356.7, "taker_buy_quote": 117605.28664 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.7243, "high": 0.7246, "low": 0.7213, "close": 0.7234, "volume": 314074.5, "close_time": 1761213599999, "quote_volume": 226877.57844, "trades": 2754, "taker_buy_base": 134408.2, "taker_buy_quote": 97120.08097 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.7234, "high": 0.7259, "low": 0.7212, "close": 0.7212, "volume": 283104.4, "close_time": 1761217199999, "quote_volume": 204892.20996, "trades": 2645, "taker_buy_base": 103522.7, "taker_buy_quote": 74931.06785 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.7212, "high": 0.7215, "low": 0.7147, "close": 0.716, "volume": 386866.9, "close_time": 1761220799999, "quote_volume": 277740.25415, "trades": 3127, "taker_buy_base": 171686.4, "taker_buy_quote": 123268.20286 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.7159, "high": 0.7159, "low": 0.7093, "close": 0.7159, "volume": 651080.7, "close_time": 1761224399999, "quote_volume": 464463.01301, "trades": 5085, "taker_buy_base": 304930.6, "taker_buy_quote": 217566.73877 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.7158, "high": 0.7233, "low": 0.7125, "close": 0.7208, "volume": 827706.5, "close_time": 1761227999999, "quote_volume": 594709.23028, "trades": 6463, "taker_buy_base": 448866.4, "taker_buy_quote": 322683.78559 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.7208, "high": 0.7212, "low": 0.7108, "close": 0.7177, "volume": 820370.2, "close_time": 1761231599999, "quote_volume": 587465.56743, "trades": 7674, "taker_buy_base": 376725.9, "taker_buy_quote": 269780.17247 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.7178, "high": 0.7249, "low": 0.7155, "close": 0.7204, "volume": 697477.7, "close_time": 1761235199999, "quote_volume": 502531.1026, "trades": 6978, "taker_buy_base": 346527.5, "taker_buy_quote": 249744.44536 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.7205, "high": 0.7286, "low": 0.7181, "close": 0.7273, "volume": 538435.7, "close_time": 1761238799999, "quote_volume": 389101.02689, "trades": 4720, "taker_buy_base": 304686.8, "taker_buy_quote": 220302.26491 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.7274, "high": 0.7334, "low": 0.7207, "close": 0.7309, "volume": 847745.6, "close_time": 1761242399999, "quote_volume": 616997.91426, "trades": 6442, "taker_buy_base": 465436.8, "taker_buy_quote": 338937.63083 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.731, "high": 0.7312, "low": 0.7228, "close": 0.7241, "volume": 420208.2, "close_time": 1761245999999, "quote_volume": 305257.99014, "trades": 3886, "taker_buy_base": 187796.9, "taker_buy_quote": 136431.0826 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.7242, "high": 0.7249, "low": 0.7199, "close": 0.7235, "volume": 283828.9, "close_time": 1761249599999, "quote_volume": 205174.55353, "trades": 2963, "taker_buy_base": 137438.2, "taker_buy_quote": 99367.58859 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.7234, "high": 0.7238, "low": 0.7121, "close": 0.7153, "volume": 600302.4, "close_time": 1761253199999, "quote_volume": 431567.29519, "trades": 4199, "taker_buy_base": 244957.6, "taker_buy_quote": 176144.83932 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.7153, "high": 0.7176, "low": 0.7139, "close": 0.7152, "volume": 285558.6, "close_time": 1761256799999, "quote_volume": 204429.75345, "trades": 2029, "taker_buy_base": 125973.0, "taker_buy_quote": 90199.60223 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.7153, "high": 0.7204, "low": 0.7153, "close": 0.7194, "volume": 257513.2, "close_time": 1761260399999, "quote_volume": 185046.84233, "trades": 2483, "taker_buy_base": 161120.8, "taker_buy_quote": 115781.87137 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.7193, "high": 0.7221, "low": 0.7178, "close": 0.7221, "volume": 255622.6, "close_time": 1761263999999, "quote_volume": 183966.80953, "trades": 2147, "taker_buy_base": 170369.9, "taker_buy_quote": 122633.79556 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.7222, "high": 0.7278, "low": 0.7198, "close": 0.7259, "volume": 552873.0, "close_time": 1761267599999, "quote_volume": 400043.85745, "trades": 4259, "taker_buy_base": 345861.2, "taker_buy_quote": 250304.09049 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.726, "high": 0.7274, "low": 0.721, "close": 0.7238, "volume": 294972.9, "close_time": 1761271199999, "quote_volume": 213624.33222, "trades": 2761, "taker_buy_base": 173841.8, "taker_buy_quote": 125920.50691 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.7239, "high": 0.725, "low": 0.7208, "close": 0.7238, "volume": 261471.3, "close_time": 1761274799999, "quote_volume": 188916.20647, "trades": 2404, "taker_buy_base": 138608.4, "taker_buy_quote": 100153.97059 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.7238, "high": 0.7246, "low": 0.7187, "close": 0.721, "volume": 919486.4, "close_time": 1761278399999, "quote_volume": 662782.15051, "trades": 3045, "taker_buy_base": 613979.5, "taker_buy_quote": 442448.70877 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.721, "high": 0.7347, "low": 0.719, "close": 0.7323, "volume": 1365006.5, "close_time": 1761281999999, "quote_volume": 991634.75755, "trades": 7337, "taker_buy_base": 845265.2, "taker_buy_quote": 613637.43167 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.7324, "high": 0.7371, "low": 0.731, "close": 0.7358, "volume": 407684.8, "close_time": 1761285599999, "quote_volume": 299222.90687, "trades": 3500, "taker_buy_base": 233878.1, "taker_buy_quote": 171665.69533 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.7358, "high": 0.7375, "low": 0.7338, "close": 0.7369, "volume": 343908.2, "close_time": 1761289199999, "quote_volume": 253012.5318, "trades": 4417, "taker_buy_base": 161030.5, "taker_buy_quote": 118494.0607 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.7369, "high": 0.7372, "low": 0.7283, "close": 0.7308, "volume": 425964.0, "close_time": 1761292799999, "quote_volume": 311877.54413, "trades": 4347, "taker_buy_base": 178315.3, "taker_buy_quote": 130525.86813 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.7309, "high": 0.7377, "low": 0.7286, "close": 0.7354, "volume": 389355.6, "close_time": 1761296399999, "quote_volume": 285340.12768, "trades": 4128, "taker_buy_base": 253793.8, "taker_buy_quote": 186080.7503 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.7354, "high": 0.7365, "low": 0.7332, "close": 0.7349, "volume": 502536.4, "close_time": 1761299999999, "quote_volume": 369187.25763, "trades": 3207, "taker_buy_base": 245421.5, "taker_buy_quote": 180315.62346 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.7349, "high": 0.7364, "low": 0.7314, "close": 0.7327, "volume": 403599.5, "close_time": 1761303599999, "quote_volume": 296184.81361, "trades": 2525, "taker_buy_base": 153171.3, "taker_buy_quote": 112464.49882 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.7328, "high": 0.7372, "low": 0.7286, "close": 0.7371, "volume": 411566.1, "close_time": 1761307199999, "quote_volume": 301759.60763, "trades": 3773, "taker_buy_base": 185290.2, "taker_buy_quote": 135845.23211 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.7372, "high": 0.7544, "low": 0.7367, "close": 0.7428, "volume": 1468560.3, "close_time": 1761310799999, "quote_volume": 1094103.0511, "trades": 12168, "taker_buy_base": 744064.7, "taker_buy_quote": 554279.91289 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.7428, "high": 0.7437, "low": 0.733, "close": 0.7393, "volume": 713466.5, "close_time": 1761314399999, "quote_volume": 527388.18847, "trades": 8893, "taker_buy_base": 352156.6, "taker_buy_quote": 260452.79461 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.7393, "high": 0.7393, "low": 0.725, "close": 0.7318, "volume": 1287137.8, "close_time": 1761317999999, "quote_volume": 940266.29087, "trades": 11524, "taker_buy_base": 678611.7, "taker_buy_quote": 495724.07178 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.7319, "high": 0.7366, "low": 0.726, "close": 0.728, "volume": 617195.4, "close_time": 1761321599999, "quote_volume": 451304.23167, "trades": 6356, "taker_buy_base": 276339.8, "taker_buy_quote": 202124.70465 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.7281, "high": 0.7297, "low": 0.7227, "close": 0.7274, "volume": 578677.6, "close_time": 1761325199999, "quote_volume": 419807.48855, "trades": 4971, "taker_buy_base": 223207.3, "taker_buy_quote": 162051.62156 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.7273, "high": 0.734, "low": 0.727, "close": 0.7295, "volume": 533318.8, "close_time": 1761328799999, "quote_volume": 389976.76087, "trades": 4069, "taker_buy_base": 320888.3, "taker_buy_quote": 234811.51816 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.7295, "high": 0.7355, "low": 0.7289, "close": 0.7355, "volume": 341486.6, "close_time": 1761332399999, "quote_volume": 250177.09429, "trades": 3600, "taker_buy_base": 201920.1, "taker_buy_quote": 147962.54053 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.7355, "high": 0.7411, "low": 0.7349, "close": 0.7394, "volume": 789381.3, "close_time": 1761335999999, "quote_volume": 583878.201, "trades": 4326, "taker_buy_base": 231860.0, "taker_buy_quote": 171414.73307 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.7394, "high": 0.7433, "low": 0.7389, "close": 0.7426, "volume": 357790.9, "close_time": 1761339599999, "quote_volume": 265255.29873, "trades": 2634, "taker_buy_base": 150219.2, "taker_buy_quote": 111380.42665 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.7426, "high": 0.7448, "low": 0.74, "close": 0.7445, "volume": 315906.3, "close_time": 1761343199999, "quote_volume": 234546.53621, "trades": 2108, "taker_buy_base": 156283.4, "taker_buy_quote": 116075.41247 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.7445, "high": 0.7453, "low": 0.7411, "close": 0.743, "volume": 188803.5, "close_time": 1761346799999, "quote_volume": 140268.11376, "trades": 1842, "taker_buy_base": 80972.2, "taker_buy_quote": 60191.18385 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.7429, "high": 0.7443, "low": 0.7414, "close": 0.7443, "volume": 343322.5, "close_time": 1761350399999, "quote_volume": 254919.4834, "trades": 2395, "taker_buy_base": 197388.0, "taker_buy_quote": 146551.41157 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.7442, "high": 0.7446, "low": 0.7387, "close": 0.7408, "volume": 500750.1, "close_time": 1761353999999, "quote_volume": 371436.96289, "trades": 3299, "taker_buy_base": 114452.0, "taker_buy_quote": 84848.35094 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.7408, "high": 0.7429, "low": 0.7374, "close": 0.7384, "volume": 481380.9, "close_time": 1761357599999, "quote_volume": 356329.38101, "trades": 3013, "taker_buy_base": 226948.3, "taker_buy_quote": 168027.00996 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.7385, "high": 0.7391, "low": 0.7349, "close": 0.7355, "volume": 347256.8, "close_time": 1761361199999, "quote_volume": 255801.27531, "trades": 2536, "taker_buy_base": 178734.8, "taker_buy_quote": 131673.57725 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.7355, "high": 0.7355, "low": 0.7304, "close": 0.7304, "volume": 474415.4, "close_time": 1761364799999, "quote_volume": 347973.23162, "trades": 2812, "taker_buy_base": 231796.5, "taker_buy_quote": 170062.3077 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.7305, "high": 0.7336, "low": 0.729, "close": 0.7293, "volume": 648396.9, "close_time": 1761368399999, "quote_volume": 474214.01231, "trades": 3165, "taker_buy_base": 386280.1, "taker_buy_quote": 282517.56897 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.7294, "high": 0.7297, "low": 0.7256, "close": 0.727, "volume": 363709.7, "close_time": 1761371999999, "quote_volume": 264508.36218, "trades": 2826, "taker_buy_base": 176843.7, "taker_buy_quote": 128567.59587 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.727, "high": 0.7277, "low": 0.7218, "close": 0.7228, "volume": 392476.4, "close_time": 1761375599999, "quote_volume": 284196.16812, "trades": 2863, "taker_buy_base": 192271.5, "taker_buy_quote": 139240.30071 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.7228, "high": 0.7253, "low": 0.7198, "close": 0.7209, "volume": 541668.7, "close_time": 1761379199999, "quote_volume": 391285.9408, "trades": 3999, "taker_buy_base": 278901.1, "taker_buy_quote": 201559.06588 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.7209, "high": 0.7265, "low": 0.7199, "close": 0.7264, "volume": 626182.7, "close_time": 1761382799999, "quote_volume": 452959.07797, "trades": 3544, "taker_buy_base": 304851.2, "taker_buy_quote": 220536.06107 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.7263, "high": 0.727, "low": 0.7228, "close": 0.7239, "volume": 458717.5, "close_time": 1761386399999, "quote_volume": 332481.95902, "trades": 3509, "taker_buy_base": 182235.0, "taker_buy_quote": 132168.97524 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.724, "high": 0.726, "low": 0.7204, "close": 0.724, "volume": 409695.7, "close_time": 1761389999999, "quote_volume": 296524.27443, "trades": 2838, "taker_buy_base": 192493.5, "taker_buy_quote": 139316.2158 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.7239, "high": 0.7278, "low": 0.7228, "close": 0.7262, "volume": 248322.6, "close_time": 1761393599999, "quote_volume": 180194.36244, "trades": 1968, "taker_buy_base": 124360.6, "taker_buy_quote": 90286.61612 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.7262, "high": 0.7305, "low": 0.7261, "close": 0.7294, "volume": 300793.2, "close_time": 1761397199999, "quote_volume": 219251.03587, "trades": 2475, "taker_buy_base": 167867.9, "taker_buy_quote": 122369.72515 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.7293, "high": 0.7299, "low": 0.7271, "close": 0.7297, "volume": 250673.1, "close_time": 1761400799999, "quote_volume": 182630.02548, "trades": 2323, "taker_buy_base": 115613.6, "taker_buy_quote": 84240.56425 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.7297, "high": 0.7345, "low": 0.7297, "close": 0.7339, "volume": 256511.2, "close_time": 1761404399999, "quote_volume": 187940.01261, "trades": 2453, "taker_buy_base": 112516.7, "taker_buy_quote": 82412.54894 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.7338, "high": 0.7341, "low": 0.7304, "close": 0.7308, "volume": 299347.9, "close_time": 1761407999999, "quote_volume": 219092.82041, "trades": 2004, "taker_buy_base": 114080.4, "taker_buy_quote": 83551.42538 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.7309, "high": 0.7326, "low": 0.7299, "close": 0.7314, "volume": 358888.0, "close_time": 1761411599999, "quote_volume": 262499.66676, "trades": 1941, "taker_buy_base": 156020.4, "taker_buy_quote": 114137.21848 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.7314, "high": 0.7338, "low": 0.7307, "close": 0.7315, "volume": 129892.8, "close_time": 1761415199999, "quote_volume": 95112.8918, "trades": 995, "taker_buy_base": 73415.4, "taker_buy_quote": 53766.82232 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.7314, "high": 0.7391, "low": 0.7307, "close": 0.7379, "volume": 441826.4, "close_time": 1761418799999, "quote_volume": 325180.33229, "trades": 2232, "taker_buy_base": 258177.8, "taker_buy_quote": 189952.95159 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.7379, "high": 0.7394, "low": 0.7365, "close": 0.7386, "volume": 251469.0, "close_time": 1761422399999, "quote_volume": 185590.99564, "trades": 1440, "taker_buy_base": 128789.2, "taker_buy_quote": 95069.13759 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.7387, "high": 0.7402, "low": 0.7369, "close": 0.7371, "volume": 359476.3, "close_time": 1761425999999, "quote_volume": 265498.00733, "trades": 1613, "taker_buy_base": 228179.7, "taker_buy_quote": 168541.78026 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.7373, "high": 0.7382, "low": 0.7351, "close": 0.7371, "volume": 196228.0, "close_time": 1761429599999, "quote_volume": 144607.40208, "trades": 1309, "taker_buy_base": 103176.1, "taker_buy_quote": 76045.16922 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.7371, "high": 0.738, "low": 0.7346, "close": 0.7369, "volume": 196311.1, "close_time": 1761433199999, "quote_volume": 144473.17493, "trades": 1253, "taker_buy_base": 97886.9, "taker_buy_quote": 72040.88053 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.7369, "high": 0.737, "low": 0.7339, "close": 0.7342, "volume": 178434.5, "close_time": 1761436799999, "quote_volume": 131276.98658, "trades": 1182, "taker_buy_base": 73078.7, "taker_buy_quote": 53768.52921 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.7341, "high": 0.7364, "low": 0.7311, "close": 0.7332, "volume": 395466.9, "close_time": 1761440399999, "quote_volume": 290039.44621, "trades": 2294, "taker_buy_base": 184281.0, "taker_buy_quote": 135236.8213 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.7332, "high": 0.7335, "low": 0.726, "close": 0.728, "volume": 460672.5, "close_time": 1761443999999, "quote_volume": 336649.61377, "trades": 2806, "taker_buy_base": 197666.3, "taker_buy_quote": 144499.3977 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.7279, "high": 0.7279, "low": 0.7236, "close": 0.7252, "volume": 264411.6, "close_time": 1761447599999, "quote_volume": 191998.20123, "trades": 1865, "taker_buy_base": 163898.6, "taker_buy_quote": 119014.2255 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.7251, "high": 0.7256, "low": 0.7225, "close": 0.7242, "volume": 388258.2, "close_time": 1761451199999, "quote_volume": 281333.56561, "trades": 1569, "taker_buy_base": 148829.7, "taker_buy_quote": 107820.43656 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.7243, "high": 0.7283, "low": 0.7236, "close": 0.7278, "volume": 139800.1, "close_time": 1761454799999, "quote_volume": 101521.53567, "trades": 918, "taker_buy_base": 68983.1, "taker_buy_quote": 50113.18306 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.7278, "high": 0.7331, "low": 0.7259, "close": 0.7324, "volume": 165924.9, "close_time": 1761458399999, "quote_volume": 121047.36958, "trades": 1069, "taker_buy_base": 93395.4, "taker_buy_quote": 68183.10363 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.7325, "high": 0.7339, "low": 0.7301, "close": 0.7334, "volume": 240308.0, "close_time": 1761461999999, "quote_volume": 175919.58609, "trades": 1581, "taker_buy_base": 128691.6, "taker_buy_quote": 94232.59184 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.7333, "high": 0.734, "low": 0.7316, "close": 0.7334, "volume": 257036.0, "close_time": 1761465599999, "quote_volume": 188296.08535, "trades": 1431, "taker_buy_base": 97556.8, "taker_buy_quote": 71470.69712 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.7332, "high": 0.7366, "low": 0.7332, "close": 0.7356, "volume": 187298.3, "close_time": 1761469199999, "quote_volume": 137738.74997, "trades": 1479, "taker_buy_base": 109868.0, "taker_buy_quote": 80795.04046 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.7357, "high": 0.7464, "low": 0.7341, "close": 0.7446, "volume": 903507.4, "close_time": 1761472799999, "quote_volume": 669876.46227, "trades": 4437, "taker_buy_base": 546823.9, "taker_buy_quote": 405441.62454 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.7447, "high": 0.7447, "low": 0.7405, "close": 0.7431, "volume": 423547.6, "close_time": 1761476399999, "quote_volume": 314676.46131, "trades": 2203, "taker_buy_base": 138532.0, "taker_buy_quote": 102908.15727 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.7432, "high": 0.7539, "low": 0.7405, "close": 0.753, "volume": 707632.0, "close_time": 1761479999999, "quote_volume": 529442.44553, "trades": 4303, "taker_buy_base": 302975.5, "taker_buy_quote": 226572.80534 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.753, "high": 0.7554, "low": 0.7498, "close": 0.7531, "volume": 605135.5, "close_time": 1761483599999, "quote_volume": 455476.90553, "trades": 3760, "taker_buy_base": 257497.5, "taker_buy_quote": 193768.55717 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.7532, "high": 0.7606, "low": 0.7508, "close": 0.7578, "volume": 809407.8, "close_time": 1761487199999, "quote_volume": 612161.22659, "trades": 3836, "taker_buy_base": 388697.3, "taker_buy_quote": 294022.62772 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.7579, "high": 0.7584, "low": 0.7529, "close": 0.754, "volume": 368350.3, "close_time": 1761490799999, "quote_volume": 278490.18272, "trades": 2517, "taker_buy_base": 112456.0, "taker_buy_quote": 85015.87593 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.7542, "high": 0.7584, "low": 0.7512, "close": 0.7574, "volume": 351296.7, "close_time": 1761494399999, "quote_volume": 264948.2254, "trades": 2735, "taker_buy_base": 168547.6, "taker_buy_quote": 127114.2633 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.7575, "high": 0.7578, "low": 0.7527, "close": 0.753, "volume": 272678.6, "close_time": 1761497999999, "quote_volume": 205905.23121, "trades": 2510, "taker_buy_base": 140514.3, "taker_buy_quote": 106117.49535 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.753, "high": 0.7545, "low": 0.7517, "close": 0.7534, "volume": 213880.3, "close_time": 1761501599999, "quote_volume": 161097.12113, "trades": 1375, "taker_buy_base": 132954.4, "taker_buy_quote": 100138.98657 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.7534, "high": 0.7553, "low": 0.7528, "close": 0.7531, "volume": 239984.7, "close_time": 1761505199999, "quote_volume": 180955.92177, "trades": 1611, "taker_buy_base": 65096.3, "taker_buy_quote": 49108.81012 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.7531, "high": 0.7532, "low": 0.7504, "close": 0.7527, "volume": 166243.3, "close_time": 1761508799999, "quote_volume": 124971.5464, "trades": 1276, "taker_buy_base": 77265.2, "taker_buy_quote": 58096.35434 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.7524, "high": 0.7527, "low": 0.7479, "close": 0.7504, "volume": 351645.3, "close_time": 1761512399999, "quote_volume": 263799.15676, "trades": 1648, "taker_buy_base": 89345.8, "taker_buy_quote": 67032.84407 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.7506, "high": 0.7547, "low": 0.7474, "close": 0.7539, "volume": 301068.9, "close_time": 1761515999999, "quote_volume": 226108.74329, "trades": 1867, "taker_buy_base": 173209.3, "taker_buy_quote": 130187.49873 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.754, "high": 0.7705, "low": 0.754, "close": 0.7667, "volume": 1045085.3, "close_time": 1761519599999, "quote_volume": 798482.81551, "trades": 11055, "taker_buy_base": 523587.0, "taker_buy_quote": 399989.05236 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.7667, "high": 0.7703, "low": 0.7647, "close": 0.7667, "volume": 537010.4, "close_time": 1761523199999, "quote_volume": 412170.04268, "trades": 5086, "taker_buy_base": 227074.5, "taker_buy_quote": 174314.37054 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.7667, "high": 0.772, "low": 0.7644, "close": 0.7697, "volume": 511094.4, "close_time": 1761526799999, "quote_volume": 392918.59798, "trades": 5593, "taker_buy_base": 258351.9, "taker_buy_quote": 198697.27083 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.7696, "high": 0.7755, "low": 0.7665, "close": 0.7746, "volume": 719251.2, "close_time": 1761530399999, "quote_volume": 554867.62693, "trades": 6265, "taker_buy_base": 394579.1, "taker_buy_quote": 304475.45503 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.7746, "high": 0.7773, "low": 0.7704, "close": 0.773, "volume": 576542.4, "close_time": 1761533999999, "quote_volume": 446220.55802, "trades": 6532, "taker_buy_base": 249702.6, "taker_buy_quote": 193326.12094 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.7729, "high": 0.7739, "low": 0.7669, "close": 0.7679, "volume": 509532.7, "close_time": 1761537599999, "quote_volume": 392370.6524, "trades": 6107, "taker_buy_base": 214937.2, "taker_buy_quote": 165575.82784 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.7679, "high": 0.7714, "low": 0.7648, "close": 0.7708, "volume": 401044.0, "close_time": 1761541199999, "quote_volume": 307739.01997, "trades": 5054, "taker_buy_base": 190865.0, "taker_buy_quote": 146497.81225 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.7708, "high": 0.7794, "low": 0.7705, "close": 0.7719, "volume": 626683.8, "close_time": 1761544799999, "quote_volume": 485644.1869, "trades": 7138, "taker_buy_base": 325193.7, "taker_buy_quote": 252047.2527 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.772, "high": 0.7738, "low": 0.7666, "close": 0.7723, "volume": 537706.8, "close_time": 1761548399999, "quote_volume": 414253.43158, "trades": 6124, "taker_buy_base": 310242.6, "taker_buy_quote": 239023.07761 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.7722, "high": 0.7751, "low": 0.7607, "close": 0.7647, "volume": 875417.1, "close_time": 1761551999999, "quote_volume": 671479.14825, "trades": 7035, "taker_buy_base": 368996.0, "taker_buy_quote": 283115.83407 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.7646, "high": 0.7666, "low": 0.7557, "close": 0.7577, "volume": 1190195.2, "close_time": 1761555599999, "quote_volume": 906017.79597, "trades": 7878, "taker_buy_base": 346168.0, "taker_buy_quote": 263682.62491 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.7576, "high": 0.7576, "low": 0.7475, "close": 0.7491, "volume": 945001.1, "close_time": 1761559199999, "quote_volume": 710244.58515, "trades": 8070, "taker_buy_base": 386567.0, "taker_buy_quote": 290526.72762 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.7492, "high": 0.7513, "low": 0.747, "close": 0.7505, "volume": 1181114.8, "close_time": 1761562799999, "quote_volume": 884708.78101, "trades": 6599, "taker_buy_base": 549576.9, "taker_buy_quote": 411805.46543 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.7506, "high": 0.7534, "low": 0.7468, "close": 0.7514, "volume": 939936.0, "close_time": 1761566399999, "quote_volume": 705559.24186, "trades": 5658, "taker_buy_base": 422734.7, "taker_buy_quote": 317411.09968 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.7514, "high": 0.7521, "low": 0.7471, "close": 0.748, "volume": 458871.6, "close_time": 1761569999999, "quote_volume": 343910.73629, "trades": 4084, "taker_buy_base": 218334.2, "taker_buy_quote": 163626.58929 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.7479, "high": 0.7524, "low": 0.7405, "close": 0.7503, "volume": 1278735.0, "close_time": 1761573599999, "quote_volume": 957499.3369, "trades": 8582, "taker_buy_base": 629830.5, "taker_buy_quote": 471865.94404 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.7503, "high": 0.7515, "low": 0.7421, "close": 0.7473, "volume": 752760.3, "close_time": 1761577199999, "quote_volume": 561939.66217, "trades": 7038, "taker_buy_base": 382686.3, "taker_buy_quote": 285829.46858 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.7473, "high": 0.7567, "low": 0.7472, "close": 0.7518, "volume": 1067122.0, "close_time": 1761580799999, "quote_volume": 803681.25222, "trades": 8913, "taker_buy_base": 547261.9, "taker_buy_quote": 412210.62828 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.7519, "high": 0.7663, "low": 0.7519, "close": 0.764, "volume": 1456419.1, "close_time": 1761584399999, "quote_volume": 1105524.53619, "trades": 9532, "taker_buy_base": 877504.9, "taker_buy_quote": 666558.41446 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.764, "high": 0.7669, "low": 0.7616, "close": 0.7634, "volume": 570353.5, "close_time": 1761587999999, "quote_volume": 435707.12291, "trades": 5954, "taker_buy_base": 305611.4, "taker_buy_quote": 233478.6238 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.7633, "high": 0.7672, "low": 0.7596, "close": 0.7601, "volume": 692216.0, "close_time": 1761591599999, "quote_volume": 528092.79213, "trades": 5546, "taker_buy_base": 377585.5, "taker_buy_quote": 288037.10304 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.7602, "high": 0.7607, "low": 0.752, "close": 0.7537, "volume": 697774.7, "close_time": 1761595199999, "quote_volume": 527183.16567, "trades": 5701, "taker_buy_base": 297292.0, "taker_buy_quote": 224761.42935 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.7536, "high": 0.7537, "low": 0.746, "close": 0.7464, "volume": 696599.2, "close_time": 1761598799999, "quote_volume": 521990.43373, "trades": 5423, "taker_buy_base": 290645.9, "taker_buy_quote": 217791.71651 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.7463, "high": 0.7509, "low": 0.744, "close": 0.7466, "volume": 345389.3, "close_time": 1761602399999, "quote_volume": 258347.61057, "trades": 2702, "taker_buy_base": 166675.8, "taker_buy_quote": 124682.14962 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.7466, "high": 0.7514, "low": 0.7429, "close": 0.7435, "volume": 493945.7, "close_time": 1761605999999, "quote_volume": 369274.07378, "trades": 3640, "taker_buy_base": 273240.4, "taker_buy_quote": 204204.67548 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.7435, "high": 0.7472, "low": 0.7395, "close": 0.7461, "volume": 318352.0, "close_time": 1761609599999, "quote_volume": 236586.27049, "trades": 3201, "taker_buy_base": 193965.7, "taker_buy_quote": 144212.94198 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.7462, "high": 0.7504, "low": 0.7434, "close": 0.7489, "volume": 738149.0, "close_time": 1761613199999, "quote_volume": 551477.32521, "trades": 4569, "taker_buy_base": 260581.5, "taker_buy_quote": 194754.26237 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.7489, "high": 0.7528, "low": 0.7474, "close": 0.7485, "volume": 515814.3, "close_time": 1761616799999, "quote_volume": 386887.73655, "trades": 3894, "taker_buy_base": 281658.2, "taker_buy_quote": 211291.53866 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.7486, "high": 0.7504, "low": 0.7385, "close": 0.7431, "volume": 697740.8, "close_time": 1761620399999, "quote_volume": 519397.61817, "trades": 4335, "taker_buy_base": 359325.1, "taker_buy_quote": 267516.25779 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.743, "high": 0.7464, "low": 0.7387, "close": 0.7414, "volume": 421327.4, "close_time": 1761623999999, "quote_volume": 312406.81593, "trades": 3854, "taker_buy_base": 227154.7, "taker_buy_quote": 168470.58056 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.7413, "high": 0.7478, "low": 0.7399, "close": 0.7454, "volume": 320549.4, "close_time": 1761627599999, "quote_volume": 238146.77241, "trades": 2898, "taker_buy_base": 157798.0, "taker_buy_quote": 117259.64625 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.7455, "high": 0.7483, "low": 0.7363, "close": 0.7372, "volume": 882224.9, "close_time": 1761631199999, "quote_volume": 655566.99626, "trades": 5109, "taker_buy_base": 204949.7, "taker_buy_quote": 152176.83801 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.7373, "high": 0.7541, "low": 0.7372, "close": 0.7533, "volume": 513063.1, "close_time": 1761634799999, "quote_volume": 382188.95171, "trades": 4023, "taker_buy_base": 256723.3, "taker_buy_quote": 191274.01469 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.7533, "high": 0.7554, "low": 0.745, "close": 0.7461, "volume": 381898.3, "close_time": 1761638399999, "quote_volume": 286302.64754, "trades": 3155, "taker_buy_base": 208948.1, "taker_buy_quote": 156657.42327 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.7461, "high": 0.7535, "low": 0.7451, "close": 0.7505, "volume": 557608.6, "close_time": 1761641999999, "quote_volume": 418372.61805, "trades": 3234, "taker_buy_base": 273728.0, "taker_buy_quote": 205445.23423 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.7505, "high": 0.752, "low": 0.7466, "close": 0.7513, "volume": 646522.9, "close_time": 1761645599999, "quote_volume": 484653.77663, "trades": 3423, "taker_buy_base": 375820.7, "taker_buy_quote": 281778.15597 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.7513, "high": 0.7537, "low": 0.7475, "close": 0.7537, "volume": 471788.9, "close_time": 1761649199999, "quote_volume": 353956.03722, "trades": 2842, "taker_buy_base": 237129.3, "taker_buy_quote": 177959.24473 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.7538, "high": 0.7538, "low": 0.7467, "close": 0.7473, "volume": 506748.2, "close_time": 1761652799999, "quote_volume": 380283.23367, "trades": 3395, "taker_buy_base": 217471.7, "taker_buy_quote": 163176.03298 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.7472, "high": 0.7554, "low": 0.7458, "close": 0.753, "volume": 507309.8, "close_time": 1761656399999, "quote_volume": 380667.00195, "trades": 3999, "taker_buy_base": 272222.1, "taker_buy_quote": 204389.26336 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.7531, "high": 0.7618, "low": 0.753, "close": 0.759, "volume": 1360166.1, "close_time": 1761659999999, "quote_volume": 1031649.05119, "trades": 8140, "taker_buy_base": 822660.0, "taker_buy_quote": 624036.187 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.7591, "high": 0.7621, "low": 0.7384, "close": 0.7507, "volume": 1911223.3, "close_time": 1761663599999, "quote_volume": 1434031.30651, "trades": 11604, "taker_buy_base": 968084.8, "taker_buy_quote": 727803.23329 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.7508, "high": 0.7545, "low": 0.7449, "close": 0.7466, "volume": 643462.2, "close_time": 1761667199999, "quote_volume": 482512.79186, "trades": 5952, "taker_buy_base": 315442.0, "taker_buy_quote": 236602.59396 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.7465, "high": 0.753, "low": 0.7434, "close": 0.7498, "volume": 679895.9, "close_time": 1761670799999, "quote_volume": 509064.95011, "trades": 5650, "taker_buy_base": 354373.2, "taker_buy_quote": 265293.81357 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.7498, "high": 0.7516, "low": 0.7463, "close": 0.7485, "volume": 338889.6, "close_time": 1761674399999, "quote_volume": 253858.41597, "trades": 3527, "taker_buy_base": 172154.5, "taker_buy_quote": 128967.59943 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.7485, "high": 0.75, "low": 0.7417, "close": 0.7447, "volume": 392720.4, "close_time": 1761677999999, "quote_volume": 292565.47445, "trades": 2976, "taker_buy_base": 142945.9, "taker_buy_quote": 106524.41017 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.7448, "high": 0.7465, "low": 0.7308, "close": 0.7344, "volume": 1047612.1, "close_time": 1761681599999, "quote_volume": 771848.87972, "trades": 7602, "taker_buy_base": 445168.5, "taker_buy_quote": 328387.18548 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.7343, "high": 0.7346, "low": 0.7211, "close": 0.7244, "volume": 2043027.9, "close_time": 1761685199999, "quote_volume": 1483997.80269, "trades": 14801, "taker_buy_base": 1086823.6, "taker_buy_quote": 789420.66265 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.7243, "high": 0.7284, "low": 0.7154, "close": 0.724, "volume": 1097045.9, "close_time": 1761688799999, "quote_volume": 791085.97026, "trades": 6426, "taker_buy_base": 513325.8, "taker_buy_quote": 370240.05721 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.7239, "high": 0.7329, "low": 0.7223, "close": 0.7315, "volume": 304835.1, "close_time": 1761692399999, "quote_volume": 221769.40998, "trades": 3871, "taker_buy_base": 192544.7, "taker_buy_quote": 140128.80071 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.7314, "high": 0.7315, "low": 0.7278, "close": 0.7291, "volume": 252784.0, "close_time": 1761695999999, "quote_volume": 184455.02901, "trades": 2961, "taker_buy_base": 93016.2, "taker_buy_quote": 67880.53914 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.729, "high": 0.7324, "low": 0.7271, "close": 0.7275, "volume": 358590.4, "close_time": 1761699599999, "quote_volume": 261667.95792, "trades": 4069, "taker_buy_base": 161902.5, "taker_buy_quote": 118161.44612 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.7274, "high": 0.7352, "low": 0.7262, "close": 0.7308, "volume": 233252.8, "close_time": 1761703199999, "quote_volume": 170387.77526, "trades": 3281, "taker_buy_base": 133950.1, "taker_buy_quote": 97912.78859 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.7307, "high": 0.7318, "low": 0.7288, "close": 0.7305, "volume": 205441.4, "close_time": 1761706799999, "quote_volume": 150060.39792, "trades": 2195, "taker_buy_base": 111882.3, "taker_buy_quote": 81739.05027 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.7306, "high": 0.733, "low": 0.7268, "close": 0.7313, "volume": 220893.6, "close_time": 1761710399999, "quote_volume": 161258.61621, "trades": 2699, "taker_buy_base": 122707.1, "taker_buy_quote": 89614.64589 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.7314, "high": 0.7347, "low": 0.7297, "close": 0.7311, "volume": 193421.1, "close_time": 1761713999999, "quote_volume": 141480.5826, "trades": 2376, "taker_buy_base": 96834.9, "taker_buy_quote": 70822.07961 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.731, "high": 0.738, "low": 0.7298, "close": 0.7364, "volume": 271867.3, "close_time": 1761717599999, "quote_volume": 199378.42416, "trades": 3253, "taker_buy_base": 145509.1, "taker_buy_quote": 106792.19422 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.7363, "high": 0.7373, "low": 0.7322, "close": 0.7342, "volume": 164491.0, "close_time": 1761721199999, "quote_volume": 120817.6599, "trades": 2310, "taker_buy_base": 67739.7, "taker_buy_quote": 49760.63179 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.7342, "high": 0.7369, "low": 0.7296, "close": 0.7323, "volume": 550142.7, "close_time": 1761724799999, "quote_volume": 403448.24592, "trades": 3425, "taker_buy_base": 166076.0, "taker_buy_quote": 121775.24904 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.7323, "high": 0.7329, "low": 0.729, "close": 0.7305, "volume": 445249.6, "close_time": 1761728399999, "quote_volume": 325338.18455, "trades": 3776, "taker_buy_base": 178783.0, "taker_buy_quote": 130669.18337 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.7306, "high": 0.7322, "low": 0.7287, "close": 0.7304, "volume": 602947.2, "close_time": 1761731999999, "quote_volume": 440446.60063, "trades": 5215, "taker_buy_base": 203823.6, "taker_buy_quote": 148915.68042 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.7303, "high": 0.7398, "low": 0.7298, "close": 0.7339, "volume": 443592.7, "close_time": 1761735599999, "quote_volume": 325770.51262, "trades": 4908, "taker_buy_base": 186993.7, "taker_buy_quote": 137398.91212 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.7339, "high": 0.7397, "low": 0.7321, "close": 0.7379, "volume": 343902.0, "close_time": 1761739199999, "quote_volume": 253188.92025, "trades": 4118, "taker_buy_base": 166975.9, "taker_buy_quote": 122961.88839 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.7378, "high": 0.7411, "low": 0.7373, "close": 0.7393, "volume": 288765.1, "close_time": 1761742799999, "quote_volume": 213331.71546, "trades": 3082, "taker_buy_base": 134612.7, "taker_buy_quote": 99476.79846 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.7393, "high": 0.7443, "low": 0.7362, "close": 0.7381, "volume": 637170.5, "close_time": 1761746399999, "quote_volume": 471401.50611, "trades": 7315, "taker_buy_base": 311130.2, "taker_buy_quote": 230262.49622 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.738, "high": 0.7391, "low": 0.7325, "close": 0.7367, "volume": 666374.9, "close_time": 1761749999999, "quote_volume": 490153.22285, "trades": 6681, "taker_buy_base": 250759.9, "taker_buy_quote": 184560.93671 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.7367, "high": 0.7384, "low": 0.723, "close": 0.7263, "volume": 827287.4, "close_time": 1761753599999, "quote_volume": 604959.76533, "trades": 8867, "taker_buy_base": 317815.4, "taker_buy_quote": 232346.84796 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.7263, "high": 0.7329, "low": 0.7227, "close": 0.729, "volume": 524274.9, "close_time": 1761757199999, "quote_volume": 381380.74418, "trades": 6891, "taker_buy_base": 270729.2, "taker_buy_quote": 196996.58002 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.729, "high": 0.76, "low": 0.7283, "close": 0.7578, "volume": 1176844.5, "close_time": 1761760799999, "quote_volume": 874296.63463, "trades": 8475, "taker_buy_base": 632745.3, "taker_buy_quote": 471127.98878 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.7578, "high": 0.7581, "low": 0.7164, "close": 0.7366, "volume": 5658726.3, "close_time": 1761764399999, "quote_volume": 4168021.7021, "trades": 49602, "taker_buy_base": 2915028.8, "taker_buy_quote": 2148609.56207 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.7366, "high": 0.748, "low": 0.7316, "close": 0.7407, "volume": 1433942.0, "close_time": 1761767999999, "quote_volume": 1060528.04643, "trades": 18149, "taker_buy_base": 747962.7, "taker_buy_quote": 553347.53005 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.7406, "high": 0.7499, "low": 0.7346, "close": 0.7466, "volume": 1230535.6, "close_time": 1761771599999, "quote_volume": 914939.09763, "trades": 12633, "taker_buy_base": 714683.0, "taker_buy_quote": 531523.81049 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.7466, "high": 0.7474, "low": 0.7421, "close": 0.7426, "volume": 287067.0, "close_time": 1761775199999, "quote_volume": 213658.69428, "trades": 2656, "taker_buy_base": 107137.3, "taker_buy_quote": 79783.50661 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.7426, "high": 0.7455, "low": 0.7386, "close": 0.7391, "volume": 577599.5, "close_time": 1761778799999, "quote_volume": 428449.37643, "trades": 4661, "taker_buy_base": 309687.3, "taker_buy_quote": 229786.66362 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.7391, "high": 0.7393, "low": 0.7232, "close": 0.7287, "volume": 804826.3, "close_time": 1761782399999, "quote_volume": 588079.4087, "trades": 6262, "taker_buy_base": 364229.2, "taker_buy_quote": 266172.44143 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.7287, "high": 0.7346, "low": 0.722, "close": 0.7334, "volume": 734958.5, "close_time": 1761785999999, "quote_volume": 535522.22603, "trades": 7526, "taker_buy_base": 381470.1, "taker_buy_quote": 277959.5977 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.7334, "high": 0.7346, "low": 0.7278, "close": 0.7313, "volume": 605564.3, "close_time": 1761789599999, "quote_volume": 443130.8278, "trades": 5887, "taker_buy_base": 275070.4, "taker_buy_quote": 201345.13526 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.7313, "high": 0.738, "low": 0.73, "close": 0.7379, "volume": 423702.2, "close_time": 1761793199999, "quote_volume": 311379.66044, "trades": 4468, "taker_buy_base": 189305.1, "taker_buy_quote": 139110.86971 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.738, "high": 0.7381, "low": 0.7302, "close": 0.7328, "volume": 366971.2, "close_time": 1761796799999, "quote_volume": 269506.14886, "trades": 4598, "taker_buy_base": 214894.4, "taker_buy_quote": 157800.84329 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.7327, "high": 0.7328, "low": 0.704, "close": 0.7131, "volume": 2048262.2, "close_time": 1761800399999, "quote_volume": 1467484.76641, "trades": 20527, "taker_buy_base": 1007008.8, "taker_buy_quote": 721476.41495 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.7132, "high": 0.7289, "low": 0.7113, "close": 0.7268, "volume": 932028.2, "close_time": 1761803999999, "quote_volume": 671183.54684, "trades": 9433, "taker_buy_base": 670104.2, "taker_buy_quote": 482787.71785 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.7267, "high": 0.7299, "low": 0.7222, "close": 0.7267, "volume": 519195.2, "close_time": 1761807599999, "quote_volume": 377155.62118, "trades": 6366, "taker_buy_base": 238466.1, "taker_buy_quote": 173238.97917 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.7267, "high": 0.7345, "low": 0.7249, "close": 0.7344, "volume": 428135.1, "close_time": 1761811199999, "quote_volume": 312948.32297, "trades": 4489, "taker_buy_base": 281933.3, "taker_buy_quote": 206122.58147 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.7343, "high": 0.7346, "low": 0.7246, "close": 0.7248, "volume": 469465.0, "close_time": 1761814799999, "quote_volume": 342521.15678, "trades": 4433, "taker_buy_base": 259897.4, "taker_buy_quote": 189554.71037 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.7248, "high": 0.726, "low": 0.7187, "close": 0.7205, "volume": 364321.7, "close_time": 1761818399999, "quote_volume": 262994.64367, "trades": 4194, "taker_buy_base": 168139.8, "taker_buy_quote": 121395.98754 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.7204, "high": 0.7217, "low": 0.7145, "close": 0.7167, "volume": 1094635.4, "close_time": 1761821999999, "quote_volume": 785945.4846, "trades": 6966, "taker_buy_base": 581511.3, "taker_buy_quote": 417695.46191 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.7168, "high": 0.719, "low": 0.7138, "close": 0.7144, "volume": 1104730.3, "close_time": 1761825599999, "quote_volume": 791096.81582, "trades": 6846, "taker_buy_base": 497611.2, "taker_buy_quote": 356425.15806 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.7144, "high": 0.716, "low": 0.6985, "close": 0.7039, "volume": 1869426.2, "close_time": 1761829199999, "quote_volume": 1317881.66447, "trades": 13330, "taker_buy_base": 997237.0, "taker_buy_quote": 703034.91118 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.7038, "high": 0.7064, "low": 0.6883, "close": 0.6891, "volume": 1583736.1, "close_time": 1761832799999, "quote_volume": 1105145.81859, "trades": 14268, "taker_buy_base": 645047.6, "taker_buy_quote": 449821.59256 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.6891, "high": 0.6974, "low": 0.6885, "close": 0.6923, "volume": 1380345.7, "close_time": 1761836399999, "quote_volume": 955450.86585, "trades": 12957, "taker_buy_base": 760685.7, "taker_buy_quote": 526921.24945 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.6923, "high": 0.6936, "low": 0.6778, "close": 0.6802, "volume": 1517435.4, "close_time": 1761839999999, "quote_volume": 1036831.48439, "trades": 12872, "taker_buy_base": 764842.9, "taker_buy_quote": 522446.15358 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.6803, "high": 0.6866, "low": 0.6773, "close": 0.6859, "volume": 1010415.7, "close_time": 1761843599999, "quote_volume": 690113.77292, "trades": 9037, "taker_buy_base": 584893.3, "taker_buy_quote": 399583.50047 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.6859, "high": 0.6859, "low": 0.6671, "close": 0.6775, "volume": 1091555.1, "close_time": 1761847199999, "quote_volume": 736933.85087, "trades": 11884, "taker_buy_base": 561437.2, "taker_buy_quote": 378955.22592 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.6775, "high": 0.6784, "low": 0.6687, "close": 0.6694, "volume": 540855.1, "close_time": 1761850799999, "quote_volume": 364369.7487, "trades": 6593, "taker_buy_base": 275457.9, "taker_buy_quote": 185572.63061 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.6695, "high": 0.6722, "low": 0.6645, "close": 0.6671, "volume": 1131803.0, "close_time": 1761854399999, "quote_volume": 756261.54639, "trades": 11153, "taker_buy_base": 564101.2, "taker_buy_quote": 377136.35841 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.667, "high": 0.6788, "low": 0.6647, "close": 0.6775, "volume": 1003068.1, "close_time": 1761857999999, "quote_volume": 673903.80356, "trades": 10513, "taker_buy_base": 558286.7, "taker_buy_quote": 375114.12116 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.6774, "high": 0.6816, "low": 0.6746, "close": 0.6802, "volume": 449585.1, "close_time": 1761861599999, "quote_volume": 304636.3987, "trades": 3170, "taker_buy_base": 263230.2, "taker_buy_quote": 178408.14359 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.6803, "high": 0.6836, "low": 0.6789, "close": 0.6836, "volume": 317496.1, "close_time": 1761865199999, "quote_volume": 216191.90758, "trades": 3324, "taker_buy_base": 159262.6, "taker_buy_quote": 108449.80088 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.6837, "high": 0.6894, "low": 0.6813, "close": 0.6888, "volume": 363727.3, "close_time": 1761868799999, "quote_volume": 248983.2834, "trades": 3865, "taker_buy_base": 235120.2, "taker_buy_quote": 160981.96124 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6886, "high": 0.6967, "low": 0.6871, "close": 0.6943, "volume": 559504.8, "close_time": 1761872399999, "quote_volume": 386833.35375, "trades": 4300, "taker_buy_base": 321756.5, "taker_buy_quote": 222594.92463 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.6943, "high": 0.6995, "low": 0.6935, "close": 0.6983, "volume": 413244.2, "close_time": 1761875999999, "quote_volume": 288116.01073, "trades": 3891, "taker_buy_base": 194814.0, "taker_buy_quote": 135844.42575 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.6983, "high": 0.6986, "low": 0.6895, "close": 0.6926, "volume": 481495.4, "close_time": 1761879599999, "quote_volume": 333997.80032, "trades": 3722, "taker_buy_base": 198996.2, "taker_buy_quote": 137995.31342 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.6925, "high": 0.6964, "low": 0.6909, "close": 0.696, "volume": 292937.5, "close_time": 1761883199999, "quote_volume": 203415.53533, "trades": 3033, "taker_buy_base": 140725.3, "taker_buy_quote": 97695.53873 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.696, "high": 0.7035, "low": 0.6952, "close": 0.702, "volume": 625743.2, "close_time": 1761886799999, "quote_volume": 437802.97075, "trades": 5016, "taker_buy_base": 370962.1, "taker_buy_quote": 259570.94768 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.7019, "high": 0.7019, "low": 0.6966, "close": 0.6972, "volume": 252389.8, "close_time": 1761890399999, "quote_volume": 176285.12455, "trades": 2707, "taker_buy_base": 88496.4, "taker_buy_quote": 61828.40142 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.6973, "high": 0.6982, "low": 0.6904, "close": 0.6916, "volume": 370579.7, "close_time": 1761893999999, "quote_volume": 256697.50518, "trades": 2894, "taker_buy_base": 243624.0, "taker_buy_quote": 168644.3205 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.6916, "high": 0.6931, "low": 0.6875, "close": 0.6898, "volume": 306491.7, "close_time": 1761897599999, "quote_volume": 211599.00988, "trades": 3101, "taker_buy_base": 191253.5, "taker_buy_quote": 132024.83786 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.6898, "high": 0.6919, "low": 0.6853, "close": 0.6915, "volume": 467455.6, "close_time": 1761901199999, "quote_volume": 322044.49909, "trades": 4230, "taker_buy_base": 199706.4, "taker_buy_quote": 137573.62152 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.6915, "high": 0.6931, "low": 0.6894, "close": 0.6912, "volume": 312149.0, "close_time": 1761904799999, "quote_volume": 215701.4177, "trades": 3070, "taker_buy_base": 152767.6, "taker_buy_quote": 105565.90494 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.6912, "high": 0.6931, "low": 0.6893, "close": 0.6897, "volume": 227024.4, "close_time": 1761908399999, "quote_volume": 156921.25265, "trades": 2823, "taker_buy_base": 108440.9, "taker_buy_quote": 74967.18415 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.6897, "high": 0.6981, "low": 0.6885, "close": 0.6974, "volume": 700431.4, "close_time": 1761911999999, "quote_volume": 484479.25129, "trades": 4152, "taker_buy_base": 326002.4, "taker_buy_quote": 225620.66071 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.6974, "high": 0.7017, "low": 0.6918, "close": 0.6919, "volume": 586051.8, "close_time": 1761915599999, "quote_volume": 408920.91431, "trades": 5261, "taker_buy_base": 330725.4, "taker_buy_quote": 230824.60294 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.6919, "high": 0.6969, "low": 0.6879, "close": 0.6952, "volume": 604984.4, "close_time": 1761919199999, "quote_volume": 418780.42729, "trades": 7002, "taker_buy_base": 360274.8, "taker_buy_quote": 249428.77432 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.6953, "high": 0.6973, "low": 0.6858, "close": 0.6951, "volume": 994030.0, "close_time": 1761922799999, "quote_volume": 686730.28939, "trades": 9205, "taker_buy_base": 533654.5, "taker_buy_quote": 368756.83841 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.695, "high": 0.7005, "low": 0.6912, "close": 0.6931, "volume": 683203.5, "close_time": 1761926399999, "quote_volume": 475544.01613, "trades": 7613, "taker_buy_base": 374111.2, "taker_buy_quote": 260460.98993 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.693, "high": 0.694, "low": 0.6763, "close": 0.6771, "volume": 560606.5, "close_time": 1761929999999, "quote_volume": 384356.8968, "trades": 7299, "taker_buy_base": 259012.3, "taker_buy_quote": 177643.29975 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.677, "high": 0.6823, "low": 0.6729, "close": 0.6787, "volume": 864964.4, "close_time": 1761933599999, "quote_volume": 586087.12693, "trades": 9549, "taker_buy_base": 495202.8, "taker_buy_quote": 335593.98048 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.6787, "high": 0.6872, "low": 0.6769, "close": 0.6837, "volume": 610166.9, "close_time": 1761937199999, "quote_volume": 415775.51712, "trades": 6653, "taker_buy_base": 388377.0, "taker_buy_quote": 264537.65074 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.6836, "high": 0.6956, "low": 0.6795, "close": 0.6925, "volume": 470818.4, "close_time": 1761940799999, "quote_volume": 323867.09133, "trades": 6388, "taker_buy_base": 295729.2, "taker_buy_quote": 203364.07916 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.6924, "high": 0.693, "low": 0.6851, "close": 0.6859, "volume": 508620.4, "close_time": 1761944399999, "quote_volume": 350827.98835, "trades": 3945, "taker_buy_base": 189207.2, "taker_buy_quote": 130508.87617 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.6858, "high": 0.6885, "low": 0.684, "close": 0.6855, "volume": 312005.2, "close_time": 1761947999999, "quote_volume": 214020.71675, "trades": 2078, "taker_buy_base": 186342.6, "taker_buy_quote": 127829.53647 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.6855, "high": 0.6887, "low": 0.6851, "close": 0.6868, "volume": 436799.1, "close_time": 1761951599999, "quote_volume": 300106.68481, "trades": 3041, "taker_buy_base": 297624.7, "taker_buy_quote": 204479.41451 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.6867, "high": 0.6899, "low": 0.6862, "close": 0.6873, "volume": 348490.6, "close_time": 1761955199999, "quote_volume": 239759.85368, "trades": 2016, "taker_buy_base": 250240.1, "taker_buy_quote": 172173.40379 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6873, "high": 0.6876, "low": 0.6825, "close": 0.6859, "volume": 431381.9, "close_time": 1761958799999, "quote_volume": 295485.93054, "trades": 2976, "taker_buy_base": 218545.0, "taker_buy_quote": 149712.21393 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.686, "high": 0.6874, "low": 0.6816, "close": 0.6827, "volume": 391456.2, "close_time": 1761962399999, "quote_volume": 267994.51113, "trades": 2879, "taker_buy_base": 223969.0, "taker_buy_quote": 153310.75619 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.6826, "high": 0.6878, "low": 0.679, "close": 0.6878, "volume": 382589.8, "close_time": 1761965999999, "quote_volume": 261162.95677, "trades": 2960, "taker_buy_base": 243668.5, "taker_buy_quote": 166361.17508 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.6878, "high": 0.6929, "low": 0.6875, "close": 0.6915, "volume": 338388.1, "close_time": 1761969599999, "quote_volume": 233620.8198, "trades": 2766, "taker_buy_base": 194858.8, "taker_buy_quote": 134502.31622 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.6916, "high": 0.6922, "low": 0.6876, "close": 0.6886, "volume": 403036.6, "close_time": 1761973199999, "quote_volume": 277947.68465, "trades": 3030, "taker_buy_base": 203100.0, "taker_buy_quote": 140074.23098 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.6886, "high": 0.689, "low": 0.6852, "close": 0.6855, "volume": 323989.7, "close_time": 1761976799999, "quote_volume": 222576.69803, "trades": 2369, "taker_buy_base": 167569.1, "taker_buy_quote": 115081.89669 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.6855, "high": 0.6893, "low": 0.6846, "close": 0.6891, "volume": 323841.1, "close_time": 1761980399999, "quote_volume": 222190.00718, "trades": 2261, "taker_buy_base": 197654.7, "taker_buy_quote": 135622.56387 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.6891, "high": 0.6951, "low": 0.6877, "close": 0.6938, "volume": 905667.9, "close_time": 1761983999999, "quote_volume": 625527.69094, "trades": 4773, "taker_buy_base": 566660.1, "taker_buy_quote": 391447.67681 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.6939, "high": 0.6993, "low": 0.6928, "close": 0.699, "volume": 694919.8, "close_time": 1761987599999, "quote_volume": 483406.73352, "trades": 5333, "taker_buy_base": 391301.3, "taker_buy_quote": 272225.46024 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.699, "high": 0.7, "low": 0.6926, "close": 0.6929, "volume": 411253.1, "close_time": 1761991199999, "quote_volume": 286263.40357, "trades": 3370, "taker_buy_base": 215578.8, "taker_buy_quote": 150089.35509 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.693, "high": 0.6976, "low": 0.6918, "close": 0.6957, "volume": 723745.0, "close_time": 1761994799999, "quote_volume": 502851.14257, "trades": 4548, "taker_buy_base": 385696.4, "taker_buy_quote": 267941.00122 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.6958, "high": 0.6996, "low": 0.6942, "close": 0.6996, "volume": 519256.5, "close_time": 1761998399999, "quote_volume": 362241.07501, "trades": 3432, "taker_buy_base": 275906.2, "taker_buy_quote": 192490.00621 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.6997, "high": 0.7004, "low": 0.6968, "close": 0.6982, "volume": 259276.8, "close_time": 1762001999999, "quote_volume": 181100.90115, "trades": 2564, "taker_buy_base": 160490.1, "taker_buy_quote": 112107.46025 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.6982, "high": 0.6998, "low": 0.6928, "close": 0.6972, "volume": 553332.3, "close_time": 1762005599999, "quote_volume": 385726.13391, "trades": 4222, "taker_buy_base": 257325.9, "taker_buy_quote": 179415.96172 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.6972, "high": 0.6985, "low": 0.6887, "close": 0.6909, "volume": 635731.3, "close_time": 1762009199999, "quote_volume": 440194.47816, "trades": 4992, "taker_buy_base": 294308.8, "taker_buy_quote": 203685.52852 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.6908, "high": 0.6985, "low": 0.6904, "close": 0.6973, "volume": 629250.1, "close_time": 1762012799999, "quote_volume": 437427.83593, "trades": 5789, "taker_buy_base": 352178.1, "taker_buy_quote": 244789.57799 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.6973, "high": 0.7013, "low": 0.6955, "close": 0.6986, "volume": 637986.1, "close_time": 1762016399999, "quote_volume": 445636.57494, "trades": 5167, "taker_buy_base": 353957.5, "taker_buy_quote": 247274.48368 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.6985, "high": 0.6993, "low": 0.6963, "close": 0.6986, "volume": 350444.2, "close_time": 1762019999999, "quote_volume": 244526.17233, "trades": 3510, "taker_buy_base": 167577.9, "taker_buy_quote": 116944.52354 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.6985, "high": 0.6999, "low": 0.696, "close": 0.6989, "volume": 243030.1, "close_time": 1762023599999, "quote_volume": 169573.08589, "trades": 2175, "taker_buy_base": 124428.4, "taker_buy_quote": 86836.32891 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.6989, "high": 0.706, "low": 0.6958, "close": 0.706, "volume": 2362642.4, "close_time": 1762027199999, "quote_volume": 1658605.03194, "trades": 7409, "taker_buy_base": 1561258.8, "taker_buy_quote": 1095664.50736 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.706, "high": 0.7106, "low": 0.702, "close": 0.7093, "volume": 2146034.4, "close_time": 1762030799999, "quote_volume": 1517295.84582, "trades": 8645, "taker_buy_base": 1120946.7, "taker_buy_quote": 792558.44474 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.7093, "high": 0.7093, "low": 0.6966, "close": 0.6972, "volume": 1245215.0, "close_time": 1762034399999, "quote_volume": 875688.99201, "trades": 4511, "taker_buy_base": 384420.6, "taker_buy_quote": 270508.98023 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.6972, "high": 0.7013, "low": 0.6972, "close": 0.7007, "volume": 584412.4, "close_time": 1762037999999, "quote_volume": 408826.40928, "trades": 3006, "taker_buy_base": 323983.6, "taker_buy_quote": 226606.07922 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.7006, "high": 0.7037, "low": 0.6992, "close": 0.703, "volume": 230512.4, "close_time": 1762041599999, "quote_volume": 161694.38681, "trades": 1545, "taker_buy_base": 136342.6, "taker_buy_quote": 95632.85102 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.703, "high": 0.7031, "low": 0.6986, "close": 0.7, "volume": 440899.8, "close_time": 1762045199999, "quote_volume": 308846.71882, "trades": 2657, "taker_buy_base": 232186.5, "taker_buy_quote": 162648.56618 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.6999, "high": 0.7016, "low": 0.6971, "close": 0.6988, "volume": 636267.1, "close_time": 1762048799999, "quote_volume": 444830.20339, "trades": 2516, "taker_buy_base": 405462.0, "taker_buy_quote": 283318.93779 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.6987, "high": 0.7031, "low": 0.6979, "close": 0.6989, "volume": 278312.0, "close_time": 1762052399999, "quote_volume": 194881.08831, "trades": 2108, "taker_buy_base": 121080.0, "taker_buy_quote": 84762.04996 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.699, "high": 0.6999, "low": 0.696, "close": 0.6975, "volume": 335405.9, "close_time": 1762055999999, "quote_volume": 234237.92598, "trades": 1913, "taker_buy_base": 132831.1, "taker_buy_quote": 92762.52362 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.6974, "high": 0.7071, "low": 0.6969, "close": 0.7062, "volume": 315426.5, "close_time": 1762059599999, "quote_volume": 221491.21608, "trades": 2329, "taker_buy_base": 191797.6, "taker_buy_quote": 134552.87073 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.7062, "high": 0.7082, "low": 0.702, "close": 0.7081, "volume": 295285.9, "close_time": 1762063199999, "quote_volume": 208121.80899, "trades": 2527, "taker_buy_base": 190145.3, "taker_buy_quote": 134021.14431 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.7079, "high": 0.7093, "low": 0.7051, "close": 0.709, "volume": 647799.7, "close_time": 1762066799999, "quote_volume": 457996.19727, "trades": 3297, "taker_buy_base": 425977.7, "taker_buy_quote": 301171.86879 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.709, "high": 0.7093, "low": 0.7051, "close": 0.7085, "volume": 366981.0, "close_time": 1762070399999, "quote_volume": 259322.95393, "trades": 2501, "taker_buy_base": 237373.8, "taker_buy_quote": 167725.27282 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.7086, "high": 0.7091, "low": 0.7023, "close": 0.7036, "volume": 396395.5, "close_time": 1762073999999, "quote_volume": 279642.41895, "trades": 2496, "taker_buy_base": 197318.3, "taker_buy_quote": 139234.69145 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.7037, "high": 0.7077, "low": 0.699, "close": 0.7002, "volume": 530635.6, "close_time": 1762077599999, "quote_volume": 372793.11649, "trades": 3192, "taker_buy_base": 183705.6, "taker_buy_quote": 129208.99331 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.7004, "high": 0.7023, "low": 0.6963, "close": 0.7002, "volume": 428564.2, "close_time": 1762081199999, "quote_volume": 299545.61708, "trades": 3352, "taker_buy_base": 185418.4, "taker_buy_quote": 129657.63948 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.7002, "high": 0.7069, "low": 0.6994, "close": 0.7069, "volume": 508814.9, "close_time": 1762084799999, "quote_volume": 357547.23814, "trades": 3236, "taker_buy_base": 259083.7, "taker_buy_quote": 182126.28167 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.707, "high": 0.7071, "low": 0.7024, "close": 0.7032, "volume": 339340.9, "close_time": 1762088399999, "quote_volume": 239066.07838, "trades": 2540, "taker_buy_base": 184073.7, "taker_buy_quote": 129674.0379 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.7031, "high": 0.7037, "low": 0.6966, "close": 0.699, "volume": 387618.6, "close_time": 1762091999999, "quote_volume": 271052.71733, "trades": 3011, "taker_buy_base": 162379.5, "taker_buy_quote": 113577.5571 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.699, "high": 0.7, "low": 0.6842, "close": 0.688, "volume": 906569.0, "close_time": 1762095599999, "quote_volume": 625737.07001, "trades": 6219, "taker_buy_base": 466535.0, "taker_buy_quote": 321945.37416 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.6879, "high": 0.6933, "low": 0.6844, "close": 0.6875, "volume": 611049.9, "close_time": 1762099199999, "quote_volume": 420749.46462, "trades": 4509, "taker_buy_base": 311618.3, "taker_buy_quote": 214739.67232 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.6874, "high": 0.6896, "low": 0.68, "close": 0.6896, "volume": 566384.4, "close_time": 1762102799999, "quote_volume": 388426.62841, "trades": 5154, "taker_buy_base": 297406.1, "taker_buy_quote": 204016.37894 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.6897, "high": 0.6905, "low": 0.6842, "close": 0.6874, "volume": 382805.8, "close_time": 1762106399999, "quote_volume": 262975.52775, "trades": 2939, "taker_buy_base": 204619.4, "taker_buy_quote": 140508.2903 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.6874, "high": 0.6879, "low": 0.6849, "close": 0.685, "volume": 222972.6, "close_time": 1762109999999, "quote_volume": 153094.57964, "trades": 1987, "taker_buy_base": 133811.5, "taker_buy_quote": 91890.39041 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.685, "high": 0.6854, "low": 0.6803, "close": 0.6839, "volume": 281694.8, "close_time": 1762113599999, "quote_volume": 192261.89849, "trades": 2247, "taker_buy_base": 133221.6, "taker_buy_quote": 90909.29163 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.6839, "high": 0.6863, "low": 0.6825, "close": 0.6861, "volume": 242211.2, "close_time": 1762117199999, "quote_volume": 165752.55405, "trades": 1621, "taker_buy_base": 121826.7, "taker_buy_quote": 83395.51528 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.6861, "high": 0.69, "low": 0.6853, "close": 0.6879, "volume": 129809.1, "close_time": 1762120799999, "quote_volume": 89224.43007, "trades": 1385, "taker_buy_base": 70041.2, "taker_buy_quote": 48136.68669 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.688, "high": 0.6893, "low": 0.6841, "close": 0.6874, "volume": 329997.8, "close_time": 1762124399999, "quote_volume": 226622.86567, "trades": 1901, "taker_buy_base": 154091.7, "taker_buy_quote": 105827.16242 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.6875, "high": 0.7, "low": 0.6875, "close": 0.6978, "volume": 665608.4, "close_time": 1762127999999, "quote_volume": 461861.53496, "trades": 5200, "taker_buy_base": 413011.7, "taker_buy_quote": 286620.75228 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6977, "high": 0.6999, "low": 0.6861, "close": 0.6861, "volume": 363989.6, "close_time": 1762131599999, "quote_volume": 252742.93023, "trades": 3972, "taker_buy_base": 175945.4, "taker_buy_quote": 122241.76753 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.6861, "high": 0.6868, "low": 0.6782, "close": 0.6792, "volume": 653772.9, "close_time": 1762135199999, "quote_volume": 445854.82773, "trades": 6334, "taker_buy_base": 346516.3, "taker_buy_quote": 236341.28608 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.6791, "high": 0.6806, "low": 0.67, "close": 0.6733, "volume": 975368.6, "close_time": 1762138799999, "quote_volume": 657972.83945, "trades": 9239, "taker_buy_base": 532038.9, "taker_buy_quote": 359078.98373 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.6734, "high": 0.6747, "low": 0.6514, "close": 0.653, "volume": 2224800.8, "close_time": 1762142399999, "quote_volume": 1471397.93238, "trades": 15333, "taker_buy_base": 983324.0, "taker_buy_quote": 649606.71266 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.653, "high": 0.6573, "low": 0.6451, "close": 0.6568, "volume": 1967579.2, "close_time": 1762145999999, "quote_volume": 1278482.89969, "trades": 15975, "taker_buy_base": 1117232.4, "taker_buy_quote": 725938.02921 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.6568, "high": 0.6616, "low": 0.65, "close": 0.6508, "volume": 1027789.1, "close_time": 1762149599999, "quote_volume": 675083.12665, "trades": 8105, "taker_buy_base": 506143.8, "taker_buy_quote": 332466.80229 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.6508, "high": 0.652, "low": 0.6408, "close": 0.6469, "volume": 1929322.9, "close_time": 1762153199999, "quote_volume": 1248020.08435, "trades": 11107, "taker_buy_base": 1107944.0, "taker_buy_quote": 716790.82545 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.6469, "high": 0.6522, "low": 0.6436, "close": 0.6471, "volume": 1183162.6, "close_time": 1762156799999, "quote_volume": 766663.60279, "trades": 8173, "taker_buy_base": 657129.7, "taker_buy_quote": 425939.25052 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.6471, "high": 0.6492, "low": 0.6414, "close": 0.6468, "volume": 827294.8, "close_time": 1762160399999, "quote_volume": 533746.83387, "trades": 6314, "taker_buy_base": 427798.1, "taker_buy_quote": 276150.75425 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.6467, "high": 0.6542, "low": 0.6417, "close": 0.6425, "volume": 1090351.9, "close_time": 1762163999999, "quote_volume": 706083.81157, "trades": 6855, "taker_buy_base": 473858.0, "taker_buy_quote": 307239.4334 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.6426, "high": 0.6479, "low": 0.6362, "close": 0.6388, "volume": 1165055.6, "close_time": 1762167599999, "quote_volume": 749592.78838, "trades": 7545, "taker_buy_base": 593228.6, "taker_buy_quote": 381998.03597 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.6389, "high": 0.6493, "low": 0.6388, "close": 0.6447, "volume": 1128181.6, "close_time": 1762171199999, "quote_volume": 727387.84475, "trades": 7223, "taker_buy_base": 624560.9, "taker_buy_quote": 402920.28534 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.6448, "high": 0.65, "low": 0.6429, "close": 0.6431, "volume": 889332.4, "close_time": 1762174799999, "quote_volume": 575535.10277, "trades": 5469, "taker_buy_base": 577436.5, "taker_buy_quote": 373847.72633 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.643, "high": 0.6448, "low": 0.6342, "close": 0.6433, "volume": 1825730.0, "close_time": 1762178399999, "quote_volume": 1166528.05851, "trades": 8095, "taker_buy_base": 930261.0, "taker_buy_quote": 594149.32931 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.6434, "high": 0.6487, "low": 0.6396, "close": 0.6457, "volume": 1081472.3, "close_time": 1762181999999, "quote_volume": 696473.57198, "trades": 9147, "taker_buy_base": 566324.9, "taker_buy_quote": 364696.55276 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.6458, "high": 0.6467, "low": 0.5909, "close": 0.6096, "volume": 9604212.9, "close_time": 1762185599999, "quote_volume": 5880067.80115, "trades": 49137, "taker_buy_base": 4474968.6, "taker_buy_quote": 2739241.9281 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.6096, "high": 0.6244, "low": 0.6048, "close": 0.6207, "volume": 2310603.0, "close_time": 1762189199999, "quote_volume": 1425825.10439, "trades": 11115, "taker_buy_base": 1231282.9, "taker_buy_quote": 760437.42146 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.6206, "high": 0.6347, "low": 0.6197, "close": 0.632, "volume": 1478204.0, "close_time": 1762192799999, "quote_volume": 927601.13867, "trades": 5663, "taker_buy_base": 842271.8, "taker_buy_quote": 528747.04825 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.6317, "high": 0.6328, "low": 0.6198, "close": 0.6203, "volume": 630002.6, "close_time": 1762196399999, "quote_volume": 394763.47108, "trades": 3483, "taker_buy_base": 289759.1, "taker_buy_quote": 181442.12378 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.6202, "high": 0.6227, "low": 0.6144, "close": 0.6148, "volume": 873496.9, "close_time": 1762199999999, "quote_volume": 539902.47196, "trades": 3937, "taker_buy_base": 437879.5, "taker_buy_quote": 270614.59294 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.6148, "high": 0.6161, "low": 0.6001, "close": 0.602, "volume": 1515965.0, "close_time": 1762203599999, "quote_volume": 922620.69005, "trades": 5745, "taker_buy_base": 794934.7, "taker_buy_quote": 484021.79558 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.6022, "high": 0.6139, "low": 0.6022, "close": 0.6124, "volume": 1390628.1, "close_time": 1762207199999, "quote_volume": 848198.57245, "trades": 6259, "taker_buy_base": 724774.2, "taker_buy_quote": 442179.60753 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.6123, "high": 0.6134, "low": 0.6031, "close": 0.6082, "volume": 668076.7, "close_time": 1762210799999, "quote_volume": 406790.54249, "trades": 3524, "taker_buy_base": 393188.3, "taker_buy_quote": 239472.72403 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.608, "high": 0.6155, "low": 0.6033, "close": 0.615, "volume": 903983.9, "close_time": 1762214399999, "quote_volume": 552902.31095, "trades": 3739, "taker_buy_base": 600463.9, "taker_buy_quote": 367554.96312 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.615, "high": 0.6222, "low": 0.6075, "close": 0.6165, "volume": 1658704.5, "close_time": 1762217999999, "quote_volume": 1020463.1964, "trades": 5324, "taker_buy_base": 942849.7, "taker_buy_quote": 580495.33153 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.6166, "high": 0.622, "low": 0.6132, "close": 0.6176, "volume": 994995.6, "close_time": 1762221599999, "quote_volume": 614450.36566, "trades": 4174, "taker_buy_base": 585523.4, "taker_buy_quote": 361718.38963 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.6173, "high": 0.6248, "low": 0.6162, "close": 0.6215, "volume": 1112214.4, "close_time": 1762225199999, "quote_volume": 691614.76233, "trades": 4900, "taker_buy_base": 568078.1, "taker_buy_quote": 353212.05769 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.6215, "high": 0.6271, "low": 0.6202, "close": 0.6256, "volume": 2021470.1, "close_time": 1762228799999, "quote_volume": 1261019.59685, "trades": 5355, "taker_buy_base": 1448045.5, "taker_buy_quote": 903378.72146 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.6256, "high": 0.6287, "low": 0.6217, "close": 0.6248, "volume": 760576.8, "close_time": 1762232399999, "quote_volume": 475487.61526, "trades": 3936, "taker_buy_base": 317119.4, "taker_buy_quote": 198306.8004 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.6246, "high": 0.6273, "low": 0.5938, "close": 0.5954, "volume": 2617676.4, "close_time": 1762235999999, "quote_volume": 1588401.89028, "trades": 11265, "taker_buy_base": 1329674.4, "taker_buy_quote": 806363.35393 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.5953, "high": 0.6153, "low": 0.595, "close": 0.6044, "volume": 2047971.7, "close_time": 1762239599999, "quote_volume": 1239297.37061, "trades": 10295, "taker_buy_base": 992680.7, "taker_buy_quote": 600556.87188 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.6043, "high": 0.6057, "low": 0.5911, "close": 0.5963, "volume": 3029433.5, "close_time": 1762243199999, "quote_volume": 1812767.4826, "trades": 13546, "taker_buy_base": 1898194.4, "taker_buy_quote": 1135623.0832 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.5961, "high": 0.6091, "low": 0.592, "close": 0.6027, "volume": 1676033.6, "close_time": 1762246799999, "quote_volume": 1004744.44286, "trades": 10440, "taker_buy_base": 896843.2, "taker_buy_quote": 538196.90827 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.6028, "high": 0.6077, "low": 0.6005, "close": 0.6069, "volume": 950797.2, "close_time": 1762250399999, "quote_volume": 574625.66902, "trades": 5791, "taker_buy_base": 517886.4, "taker_buy_quote": 313091.16027 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.6068, "high": 0.6102, "low": 0.6049, "close": 0.6072, "volume": 1315945.9, "close_time": 1762253999999, "quote_volume": 798869.63054, "trades": 6176, "taker_buy_base": 701052.4, "taker_buy_quote": 425757.94019 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.6071, "high": 0.6162, "low": 0.6061, "close": 0.6105, "volume": 946944.7, "close_time": 1762257599999, "quote_volume": 579339.47698, "trades": 4645, "taker_buy_base": 577917.8, "taker_buy_quote": 353521.99445 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.6104, "high": 0.612, "low": 0.6007, "close": 0.6027, "volume": 778794.4, "close_time": 1762261199999, "quote_volume": 472378.19219, "trades": 4009, "taker_buy_base": 364997.9, "taker_buy_quote": 221169.02665 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.6026, "high": 0.6045, "low": 0.5944, "close": 0.5991, "volume": 1251011.4, "close_time": 1762264799999, "quote_volume": 750216.92748, "trades": 5694, "taker_buy_base": 622952.4, "taker_buy_quote": 373537.67169 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.5991, "high": 0.6154, "low": 0.5931, "close": 0.6124, "volume": 1907297.2, "close_time": 1762268399999, "quote_volume": 1149273.87167, "trades": 10547, "taker_buy_base": 1074774.7, "taker_buy_quote": 648332.14406 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.6124, "high": 0.6176, "low": 0.6001, "close": 0.6012, "volume": 1546167.7, "close_time": 1762271999999, "quote_volume": 943457.12994, "trades": 8376, "taker_buy_base": 748061.5, "taker_buy_quote": 456322.87283 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.6011, "high": 0.6051, "low": 0.5876, "close": 0.5887, "volume": 1729044.3, "close_time": 1762275599999, "quote_volume": 1029732.55977, "trades": 9774, "taker_buy_base": 968458.8, "taker_buy_quote": 577312.32808 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.5887, "high": 0.5959, "low": 0.5733, "close": 0.5889, "volume": 3475597.8, "close_time": 1762279199999, "quote_volume": 2030234.55134, "trades": 17013, "taker_buy_base": 1547639.8, "taker_buy_quote": 905316.58188 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.5888, "high": 0.5888, "low": 0.5666, "close": 0.5863, "volume": 3302334.6, "close_time": 1762282799999, "quote_volume": 1906082.61397, "trades": 18629, "taker_buy_base": 1520057.3, "taker_buy_quote": 878748.02106 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.5863, "high": 0.5952, "low": 0.5773, "close": 0.5779, "volume": 1752800.9, "close_time": 1762286399999, "quote_volume": 1027820.01361, "trades": 12117, "taker_buy_base": 897793.4, "taker_buy_quote": 526955.31361 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.578, "high": 0.5851, "low": 0.5532, "close": 0.5761, "volume": 5704327.1, "close_time": 1762289999999, "quote_volume": 3238926.03383, "trades": 28834, "taker_buy_base": 2724538.1, "taker_buy_quote": 1546666.58559 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.5762, "high": 0.5797, "low": 0.5498, "close": 0.5788, "volume": 4863336.3, "close_time": 1762293599999, "quote_volume": 2744105.12508, "trades": 27812, "taker_buy_base": 2344629.3, "taker_buy_quote": 1325334.5942 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.5788, "high": 0.5983, "low": 0.576, "close": 0.5951, "volume": 2609045.0, "close_time": 1762297199999, "quote_volume": 1535030.82115, "trades": 15370, "taker_buy_base": 1297309.3, "taker_buy_quote": 763909.05892 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.595, "high": 0.6027, "low": 0.5931, "close": 0.5933, "volume": 1834302.9, "close_time": 1762300799999, "quote_volume": 1093492.29714, "trades": 11108, "taker_buy_base": 903392.0, "taker_buy_quote": 538656.69162 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5932, "high": 0.5974, "low": 0.5813, "close": 0.5861, "volume": 1333752.6, "close_time": 1762304399999, "quote_volume": 785021.31467, "trades": 10370, "taker_buy_base": 613707.6, "taker_buy_quote": 361211.04663 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.5861, "high": 0.5866, "low": 0.5625, "close": 0.5835, "volume": 2693184.4, "close_time": 1762307999999, "quote_volume": 1544300.07143, "trades": 24617, "taker_buy_base": 1302222.6, "taker_buy_quote": 747136.61401 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.5836, "high": 0.599, "low": 0.5836, "close": 0.5983, "volume": 2045630.1, "close_time": 1762311599999, "quote_volume": 1210776.81693, "trades": 20045, "taker_buy_base": 1162813.0, "taker_buy_quote": 688275.84691 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.5983, "high": 0.6048, "low": 0.5966, "close": 0.6019, "volume": 1085591.5, "close_time": 1762315199999, "quote_volume": 652907.21896, "trades": 9316, "taker_buy_base": 605833.4, "taker_buy_quote": 364409.06618 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.6018, "high": 0.6048, "low": 0.5988, "close": 0.6015, "volume": 1071572.9, "close_time": 1762318799999, "quote_volume": 645344.15189, "trades": 7690, "taker_buy_base": 472548.3, "taker_buy_quote": 284590.64636 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.6016, "high": 0.6055, "low": 0.6011, "close": 0.6017, "volume": 478913.2, "close_time": 1762322399999, "quote_volume": 288752.242, "trades": 4861, "taker_buy_base": 266803.2, "taker_buy_quote": 160889.4102 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.6018, "high": 0.6067, "low": 0.5977, "close": 0.6066, "volume": 738873.8, "close_time": 1762325999999, "quote_volume": 443982.9272, "trades": 5531, "taker_buy_base": 358758.8, "taker_buy_quote": 215639.90604 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.6066, "high": 0.6072, "low": 0.5991, "close": 0.6031, "volume": 576523.5, "close_time": 1762329599999, "quote_volume": 347571.30485, "trades": 5127, "taker_buy_base": 269642.9, "taker_buy_quote": 162506.98326 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.6031, "high": 0.6031, "low": 0.5901, "close": 0.5961, "volume": 1592322.7, "close_time": 1762333199999, "quote_volume": 948708.42926, "trades": 13499, "taker_buy_base": 812960.7, "taker_buy_quote": 484237.15743 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.5961, "high": 0.6012, "low": 0.5948, "close": 0.6, "volume": 595400.2, "close_time": 1762336799999, "quote_volume": 356219.49773, "trades": 6646, "taker_buy_base": 318897.3, "taker_buy_quote": 190827.13411 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.6, "high": 0.6012, "low": 0.5926, "close": 0.5933, "volume": 556225.6, "close_time": 1762340399999, "quote_volume": 332539.31311, "trades": 6013, "taker_buy_base": 286784.5, "taker_buy_quote": 171442.87753 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.5933, "high": 0.6055, "low": 0.5931, "close": 0.6044, "volume": 869224.9, "close_time": 1762343999999, "quote_volume": 521177.49134, "trades": 6810, "taker_buy_base": 556396.5, "taker_buy_quote": 333822.3744 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.6044, "high": 0.609, "low": 0.6021, "close": 0.6079, "volume": 668780.7, "close_time": 1762347599999, "quote_volume": 405209.28078, "trades": 6525, "taker_buy_base": 380522.5, "taker_buy_quote": 230589.83641 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.6079, "high": 0.614, "low": 0.6045, "close": 0.6114, "volume": 718216.3, "close_time": 1762351199999, "quote_volume": 437160.56852, "trades": 6533, "taker_buy_base": 401270.7, "taker_buy_quote": 244316.78892 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.6114, "high": 0.6136, "low": 0.6038, "close": 0.6099, "volume": 1306939.3, "close_time": 1762354799999, "quote_volume": 796453.92329, "trades": 11326, "taker_buy_base": 700758.7, "taker_buy_quote": 427409.72399 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.61, "high": 0.6157, "low": 0.6053, "close": 0.6147, "volume": 1670087.4, "close_time": 1762358399999, "quote_volume": 1018090.99822, "trades": 11713, "taker_buy_base": 1023979.8, "taker_buy_quote": 624532.20459 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.6147, "high": 0.6174, "low": 0.6066, "close": 0.6166, "volume": 1085968.2, "close_time": 1762361999999, "quote_volume": 665552.92796, "trades": 8770, "taker_buy_base": 524461.2, "taker_buy_quote": 321588.05139 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.6165, "high": 0.6184, "low": 0.6125, "close": 0.617, "volume": 502179.5, "close_time": 1762365599999, "quote_volume": 308885.7155, "trades": 5298, "taker_buy_base": 228677.5, "taker_buy_quote": 140718.99265 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.6169, "high": 0.621, "low": 0.6148, "close": 0.6192, "volume": 651771.4, "close_time": 1762369199999, "quote_volume": 403060.3008, "trades": 5091, "taker_buy_base": 329949.5, "taker_buy_quote": 204080.19322 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.6191, "high": 0.6193, "low": 0.6145, "close": 0.6164, "volume": 620531.7, "close_time": 1762372799999, "quote_volume": 382669.39165, "trades": 4148, "taker_buy_base": 320156.7, "taker_buy_quote": 197440.52909 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.6164, "high": 0.6194, "low": 0.6127, "close": 0.6149, "volume": 573257.9, "close_time": 1762376399999, "quote_volume": 352988.59821, "trades": 5070, "taker_buy_base": 294020.8, "taker_buy_quote": 181054.37483 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.6149, "high": 0.6151, "low": 0.6103, "close": 0.6133, "volume": 553310.9, "close_time": 1762379999999, "quote_volume": 338864.3177, "trades": 4619, "taker_buy_base": 281456.2, "taker_buy_quote": 172473.70183 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.6132, "high": 0.618, "low": 0.6114, "close": 0.618, "volume": 294500.4, "close_time": 1762383599999, "quote_volume": 180951.75363, "trades": 2198, "taker_buy_base": 150417.9, "taker_buy_quote": 92456.09756 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.6181, "high": 0.6188, "low": 0.6159, "close": 0.6165, "volume": 350354.1, "close_time": 1762387199999, "quote_volume": 216254.8732, "trades": 3273, "taker_buy_base": 168552.7, "taker_buy_quote": 104050.3858 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.6164, "high": 0.6165, "low": 0.6101, "close": 0.6122, "volume": 638823.3, "close_time": 1762390799999, "quote_volume": 391875.11451, "trades": 4382, "taker_buy_base": 219507.7, "taker_buy_quote": 134594.05435 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.6121, "high": 0.6121, "low": 0.6026, "close": 0.6093, "volume": 486093.9, "close_time": 1762394399999, "quote_volume": 295013.40357, "trades": 4787, "taker_buy_base": 264757.1, "taker_buy_quote": 160682.06029 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.6093, "high": 0.6175, "low": 0.6047, "close": 0.6128, "volume": 406284.3, "close_time": 1762397999999, "quote_volume": 248088.07326, "trades": 5511, "taker_buy_base": 212459.6, "taker_buy_quote": 129817.00386 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.6129, "high": 0.6145, "low": 0.6113, "close": 0.6123, "volume": 430073.5, "close_time": 1762401599999, "quote_volume": 263608.20415, "trades": 4265, "taker_buy_base": 205242.4, "taker_buy_quote": 125814.70679 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.6123, "high": 0.6137, "low": 0.61, "close": 0.6118, "volume": 337818.8, "close_time": 1762405199999, "quote_volume": 206646.75531, "trades": 3208, "taker_buy_base": 175281.0, "taker_buy_quote": 107247.47423 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.6117, "high": 0.6121, "low": 0.6, "close": 0.6012, "volume": 511418.0, "close_time": 1762408799999, "quote_volume": 308647.89265, "trades": 4238, "taker_buy_base": 166371.5, "taker_buy_quote": 100413.66935 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.6013, "high": 0.6061, "low": 0.6008, "close": 0.6021, "volume": 389488.5, "close_time": 1762412399999, "quote_volume": 235123.10234, "trades": 3623, "taker_buy_base": 193302.3, "taker_buy_quote": 116704.87307 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.6021, "high": 0.6061, "low": 0.5993, "close": 0.6001, "volume": 536401.3, "close_time": 1762415999999, "quote_volume": 322611.99335, "trades": 5323, "taker_buy_base": 203805.6, "taker_buy_quote": 122564.00523 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.6, "high": 0.6028, "low": 0.5973, "close": 0.6005, "volume": 299457.7, "close_time": 1762419599999, "quote_volume": 179794.74965, "trades": 2705, "taker_buy_base": 158876.6, "taker_buy_quote": 95387.02415 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.6006, "high": 0.6019, "low": 0.5979, "close": 0.5985, "volume": 469611.8, "close_time": 1762423199999, "quote_volume": 281640.20032, "trades": 4651, "taker_buy_base": 177527.1, "taker_buy_quote": 106485.06459 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.5985, "high": 0.6035, "low": 0.5954, "close": 0.6004, "volume": 878550.0, "close_time": 1762426799999, "quote_volume": 525729.66076, "trades": 5435, "taker_buy_base": 531991.6, "taker_buy_quote": 318106.68645 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.6004, "high": 0.602, "low": 0.5967, "close": 0.6004, "volume": 397401.1, "close_time": 1762430399999, "quote_volume": 238298.99333, "trades": 3489, "taker_buy_base": 205201.5, "taker_buy_quote": 123018.05775 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.6005, "high": 0.6013, "low": 0.5916, "close": 0.5931, "volume": 662936.8, "close_time": 1762433999999, "quote_volume": 394617.86696, "trades": 5258, "taker_buy_base": 386477.6, "taker_buy_quote": 230048.81548 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.593, "high": 0.6056, "low": 0.5928, "close": 0.6023, "volume": 498574.5, "close_time": 1762437599999, "quote_volume": 299496.8871, "trades": 5680, "taker_buy_base": 230085.2, "taker_buy_quote": 138312.73091 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.6024, "high": 0.6036, "low": 0.5892, "close": 0.5903, "volume": 948386.6, "close_time": 1762441199999, "quote_volume": 563552.23626, "trades": 10126, "taker_buy_base": 503436.2, "taker_buy_quote": 299087.51372 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.5903, "high": 0.5957, "low": 0.5795, "close": 0.5825, "volume": 1718190.2, "close_time": 1762444799999, "quote_volume": 1008054.06479, "trades": 15093, "taker_buy_base": 958879.8, "taker_buy_quote": 562710.73886 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.5825, "high": 0.586, "low": 0.5703, "close": 0.5773, "volume": 1441541.7, "close_time": 1762448399999, "quote_volume": 833714.88828, "trades": 12079, "taker_buy_base": 714646.8, "taker_buy_quote": 413404.78913 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.5774, "high": 0.5881, "low": 0.5742, "close": 0.5862, "volume": 1285457.6, "close_time": 1762451999999, "quote_volume": 744734.51131, "trades": 10484, "taker_buy_base": 710826.4, "taker_buy_quote": 411869.17103 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.5861, "high": 0.5966, "low": 0.5796, "close": 0.5905, "volume": 1098466.2, "close_time": 1762455599999, "quote_volume": 646528.55336, "trades": 8462, "taker_buy_base": 543052.6, "taker_buy_quote": 319550.82177 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.5904, "high": 0.5955, "low": 0.5881, "close": 0.5918, "volume": 1066302.2, "close_time": 1762459199999, "quote_volume": 630764.64463, "trades": 9039, "taker_buy_base": 602691.9, "taker_buy_quote": 356508.53216 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.5919, "high": 0.5965, "low": 0.5843, "close": 0.5891, "volume": 749006.9, "close_time": 1762462799999, "quote_volume": 442313.42402, "trades": 9092, "taker_buy_base": 349564.0, "taker_buy_quote": 206502.02859 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.5891, "high": 0.5966, "low": 0.5864, "close": 0.595, "volume": 474874.7, "close_time": 1762466399999, "quote_volume": 280923.77448, "trades": 5051, "taker_buy_base": 224915.9, "taker_buy_quote": 133070.16982 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.595, "high": 0.5971, "low": 0.5888, "close": 0.5955, "volume": 377065.1, "close_time": 1762469999999, "quote_volume": 223787.77402, "trades": 2828, "taker_buy_base": 167688.7, "taker_buy_quote": 99524.59016 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.5954, "high": 0.5955, "low": 0.5891, "close": 0.5954, "volume": 776843.6, "close_time": 1762473599999, "quote_volume": 459899.64995, "trades": 5193, "taker_buy_base": 383174.0, "taker_buy_quote": 226863.20828 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5954, "high": 0.6046, "low": 0.595, "close": 0.6033, "volume": 787483.3, "close_time": 1762477199999, "quote_volume": 472509.95682, "trades": 9584, "taker_buy_base": 426849.9, "taker_buy_quote": 256035.3278 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.6033, "high": 0.6066, "low": 0.5935, "close": 0.6034, "volume": 841097.7, "close_time": 1762480799999, "quote_volume": 504579.78307, "trades": 10399, "taker_buy_base": 432659.3, "taker_buy_quote": 259536.33293 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.6033, "high": 0.6101, "low": 0.5989, "close": 0.6097, "volume": 706959.6, "close_time": 1762484399999, "quote_volume": 427570.37314, "trades": 8340, "taker_buy_base": 418731.2, "taker_buy_quote": 253504.45913 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.6098, "high": 0.6139, "low": 0.6079, "close": 0.6125, "volume": 839920.2, "close_time": 1762487999999, "quote_volume": 514112.22453, "trades": 6108, "taker_buy_base": 438841.3, "taker_buy_quote": 268725.63868 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.6126, "high": 0.6147, "low": 0.6053, "close": 0.6106, "volume": 605595.6, "close_time": 1762491599999, "quote_volume": 369271.69129, "trades": 5546, "taker_buy_base": 308436.1, "taker_buy_quote": 188005.11154 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.6105, "high": 0.6182, "low": 0.6098, "close": 0.6176, "volume": 583164.5, "close_time": 1762495199999, "quote_volume": 358505.51074, "trades": 5696, "taker_buy_base": 297365.2, "taker_buy_quote": 182805.11392 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.6177, "high": 0.6184, "low": 0.6148, "close": 0.6152, "volume": 425531.8, "close_time": 1762498799999, "quote_volume": 262390.07041, "trades": 3237, "taker_buy_base": 212162.7, "taker_buy_quote": 130826.37345 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.6152, "high": 0.621, "low": 0.6116, "close": 0.621, "volume": 623178.1, "close_time": 1762502399999, "quote_volume": 383339.52567, "trades": 4535, "taker_buy_base": 243263.8, "taker_buy_quote": 149819.71057 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.621, "high": 0.6232, "low": 0.6155, "close": 0.6201, "volume": 596812.7, "close_time": 1762505999999, "quote_volume": 369590.98061, "trades": 4661, "taker_buy_base": 281820.8, "taker_buy_quote": 174552.12471 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.62, "high": 0.621, "low": 0.6059, "close": 0.6146, "volume": 802766.5, "close_time": 1762509599999, "quote_volume": 492347.4918, "trades": 8108, "taker_buy_base": 330117.0, "taker_buy_quote": 202744.45102 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.6146, "high": 0.6186, "low": 0.6068, "close": 0.6099, "volume": 701817.0, "close_time": 1762513199999, "quote_volume": 429892.80002, "trades": 7336, "taker_buy_base": 318606.2, "taker_buy_quote": 195299.40171 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.6098, "high": 0.6098, "low": 0.597, "close": 0.6049, "volume": 1173773.8, "close_time": 1762516799999, "quote_volume": 705563.36957, "trades": 13174, "taker_buy_base": 519675.8, "taker_buy_quote": 312251.89534 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.6049, "high": 0.6083, "low": 0.5912, "close": 0.5965, "volume": 1536159.7, "close_time": 1762520399999, "quote_volume": 919004.29606, "trades": 11712, "taker_buy_base": 775286.2, "taker_buy_quote": 463789.65537 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.5965, "high": 0.6056, "low": 0.594, "close": 0.6032, "volume": 797511.1, "close_time": 1762523999999, "quote_volume": 479052.20055, "trades": 10664, "taker_buy_base": 441379.3, "taker_buy_quote": 265144.96899 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.6032, "high": 0.618, "low": 0.5937, "close": 0.6154, "volume": 1181499.7, "close_time": 1762527599999, "quote_volume": 715754.60688, "trades": 18164, "taker_buy_base": 643743.4, "taker_buy_quote": 390242.40466 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.6155, "high": 0.6343, "low": 0.6106, "close": 0.6327, "volume": 2261059.9, "close_time": 1762531199999, "quote_volume": 1412727.50559, "trades": 27483, "taker_buy_base": 1263154.7, "taker_buy_quote": 789813.89361 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.6328, "high": 0.6587, "low": 0.6298, "close": 0.6565, "volume": 2350901.1, "close_time": 1762534799999, "quote_volume": 1517273.85434, "trades": 23861, "taker_buy_base": 1179377.4, "taker_buy_quote": 761640.56353 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.6565, "high": 0.6746, "low": 0.6503, "close": 0.6742, "volume": 2675567.5, "close_time": 1762538399999, "quote_volume": 1779644.30592, "trades": 22580, "taker_buy_base": 1566775.2, "taker_buy_quote": 1042564.07806 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.6743, "high": 0.6883, "low": 0.6726, "close": 0.6775, "volume": 1822458.2, "close_time": 1762541999999, "quote_volume": 1240339.21699, "trades": 18540, "taker_buy_base": 1024977.0, "taker_buy_quote": 697310.5955 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.6775, "high": 0.6794, "low": 0.6711, "close": 0.676, "volume": 1300679.4, "close_time": 1762545599999, "quote_volume": 877694.35356, "trades": 14458, "taker_buy_base": 611949.6, "taker_buy_quote": 413129.77177 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.6759, "high": 0.686, "low": 0.6723, "close": 0.6843, "volume": 1332270.6, "close_time": 1762549199999, "quote_volume": 905657.10274, "trades": 13354, "taker_buy_base": 698948.6, "taker_buy_quote": 475613.41217 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.6842, "high": 0.6862, "low": 0.6791, "close": 0.6818, "volume": 547137.2, "close_time": 1762552799999, "quote_volume": 373365.06201, "trades": 6851, "taker_buy_base": 258738.2, "taker_buy_quote": 176576.05246 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.6819, "high": 0.6823, "low": 0.6739, "close": 0.6754, "volume": 1078573.5, "close_time": 1762556399999, "quote_volume": 731508.61644, "trades": 4233, "taker_buy_base": 778464.6, "taker_buy_quote": 528168.3654 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.6753, "high": 0.6756, "low": 0.664, "close": 0.6672, "volume": 1334157.2, "close_time": 1762559999999, "quote_volume": 894259.94014, "trades": 5710, "taker_buy_base": 314108.1, "taker_buy_quote": 210220.58987 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.6672, "high": 0.681, "low": 0.6634, "close": 0.6639, "volume": 1028840.1, "close_time": 1762563599999, "quote_volume": 691327.91558, "trades": 9002, "taker_buy_base": 424114.4, "taker_buy_quote": 285091.34949 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.664, "high": 0.677, "low": 0.6636, "close": 0.675, "volume": 752792.7, "close_time": 1762567199999, "quote_volume": 505675.65466, "trades": 8493, "taker_buy_base": 346478.9, "taker_buy_quote": 232763.29714 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.6749, "high": 0.6818, "low": 0.6727, "close": 0.6739, "volume": 620263.7, "close_time": 1762570799999, "quote_volume": 420059.63571, "trades": 6158, "taker_buy_base": 323603.6, "taker_buy_quote": 219088.74846 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.6738, "high": 0.6798, "low": 0.664, "close": 0.6642, "volume": 736647.6, "close_time": 1762574399999, "quote_volume": 495870.76264, "trades": 6107, "taker_buy_base": 441198.8, "taker_buy_quote": 297288.92983 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.6642, "high": 0.6759, "low": 0.6642, "close": 0.669, "volume": 472453.6, "close_time": 1762577999999, "quote_volume": 316947.30068, "trades": 5028, "taker_buy_base": 243784.3, "taker_buy_quote": 163560.99253 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.6689, "high": 0.67, "low": 0.6583, "close": 0.659, "volume": 914984.3, "close_time": 1762581599999, "quote_volume": 606467.32137, "trades": 6191, "taker_buy_base": 246403.4, "taker_buy_quote": 163413.41812 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.659, "high": 0.6614, "low": 0.6522, "close": 0.6577, "volume": 739630.8, "close_time": 1762585199999, "quote_volume": 485960.1316, "trades": 6759, "taker_buy_base": 302275.9, "taker_buy_quote": 198617.11676 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.6577, "high": 0.6625, "low": 0.6519, "close": 0.661, "volume": 320215.8, "close_time": 1762588799999, "quote_volume": 210548.28936, "trades": 4668, "taker_buy_base": 130012.1, "taker_buy_quote": 85508.69569 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.6609, "high": 0.6705, "low": 0.6574, "close": 0.6677, "volume": 477094.4, "close_time": 1762592399999, "quote_volume": 317482.50148, "trades": 4989, "taker_buy_base": 304948.7, "taker_buy_quote": 202892.2373 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.6676, "high": 0.6706, "low": 0.6595, "close": 0.6616, "volume": 457633.4, "close_time": 1762595999999, "quote_volume": 304417.2013, "trades": 4332, "taker_buy_base": 166292.8, "taker_buy_quote": 110674.23798 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.6616, "high": 0.6685, "low": 0.6607, "close": 0.6668, "volume": 397772.5, "close_time": 1762599599999, "quote_volume": 264873.32658, "trades": 3927, "taker_buy_base": 196101.9, "taker_buy_quote": 130566.63786 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.6667, "high": 0.6751, "low": 0.6655, "close": 0.6689, "volume": 397608.3, "close_time": 1762603199999, "quote_volume": 266476.77844, "trades": 5077, "taker_buy_base": 180230.4, "taker_buy_quote": 120773.68579 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.6689, "high": 0.6725, "low": 0.6653, "close": 0.6716, "volume": 380179.4, "close_time": 1762606799999, "quote_volume": 254558.13752, "trades": 4687, "taker_buy_base": 163253.3, "taker_buy_quote": 109308.26139 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.6717, "high": 0.6721, "low": 0.6552, "close": 0.6555, "volume": 569756.0, "close_time": 1762610399999, "quote_volume": 377702.47483, "trades": 7262, "taker_buy_base": 244611.0, "taker_buy_quote": 162195.23965 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.6555, "high": 0.6579, "low": 0.6474, "close": 0.6551, "volume": 662590.8, "close_time": 1762613999999, "quote_volume": 432498.43391, "trades": 7725, "taker_buy_base": 306605.6, "taker_buy_quote": 200139.82992 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.6551, "high": 0.6573, "low": 0.6419, "close": 0.6452, "volume": 629187.0, "close_time": 1762617599999, "quote_volume": 407410.46294, "trades": 6770, "taker_buy_base": 355224.7, "taker_buy_quote": 230106.04789 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.6453, "high": 0.6501, "low": 0.6401, "close": 0.6469, "volume": 516498.8, "close_time": 1762621199999, "quote_volume": 333747.20896, "trades": 6439, "taker_buy_base": 237746.4, "taker_buy_quote": 153687.69655 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.6468, "high": 0.6514, "low": 0.6433, "close": 0.6501, "volume": 273583.0, "close_time": 1762624799999, "quote_volume": 177343.13953, "trades": 3500, "taker_buy_base": 149742.7, "taker_buy_quote": 97101.29964 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.6502, "high": 0.6564, "low": 0.6477, "close": 0.6554, "volume": 261686.5, "close_time": 1762628399999, "quote_volume": 170650.5111, "trades": 2817, "taker_buy_base": 145990.8, "taker_buy_quote": 95223.71916 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.6553, "high": 0.6565, "low": 0.6466, "close": 0.6537, "volume": 285475.8, "close_time": 1762631999999, "quote_volume": 185957.51352, "trades": 2889, "taker_buy_base": 153067.9, "taker_buy_quote": 99701.31499 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.6537, "high": 0.6591, "low": 0.6499, "close": 0.6564, "volume": 201933.9, "close_time": 1762635599999, "quote_volume": 132323.18055, "trades": 2340, "taker_buy_base": 118737.6, "taker_buy_quote": 77811.46493 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.6563, "high": 0.6591, "low": 0.6536, "close": 0.6586, "volume": 163125.8, "close_time": 1762639199999, "quote_volume": 107034.17483, "trades": 2156, "taker_buy_base": 86691.4, "taker_buy_quote": 56908.47631 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.6587, "high": 0.6598, "low": 0.656, "close": 0.658, "volume": 210979.5, "close_time": 1762642799999, "quote_volume": 138854.18592, "trades": 1588, "taker_buy_base": 100462.3, "taker_buy_quote": 66109.28318 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.658, "high": 0.6613, "low": 0.6569, "close": 0.6601, "volume": 198432.5, "close_time": 1762646399999, "quote_volume": 130883.21417, "trades": 1551, "taker_buy_base": 124401.8, "taker_buy_quote": 82040.05331 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.6601, "high": 0.6604, "low": 0.6504, "close": 0.6511, "volume": 528847.3, "close_time": 1762649999999, "quote_volume": 345188.89097, "trades": 3715, "taker_buy_base": 206181.3, "taker_buy_quote": 134663.84507 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.651, "high": 0.6543, "low": 0.647, "close": 0.6515, "volume": 467374.3, "close_time": 1762653599999, "quote_volume": 304269.6428, "trades": 3885, "taker_buy_base": 290065.5, "taker_buy_quote": 188944.34816 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.6513, "high": 0.6513, "low": 0.6361, "close": 0.6376, "volume": 401672.1, "close_time": 1762657199999, "quote_volume": 258579.12428, "trades": 4729, "taker_buy_base": 165964.2, "taker_buy_quote": 106829.94733 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.6376, "high": 0.6399, "low": 0.6319, "close": 0.6361, "volume": 380943.0, "close_time": 1762660799999, "quote_volume": 242239.82877, "trades": 4251, "taker_buy_base": 162499.2, "taker_buy_quote": 103206.25879 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.6362, "high": 0.6434, "low": 0.6354, "close": 0.6398, "volume": 343845.3, "close_time": 1762664399999, "quote_volume": 220326.1577, "trades": 3047, "taker_buy_base": 242780.6, "taker_buy_quote": 155640.00681 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.6397, "high": 0.6429, "low": 0.6362, "close": 0.6415, "volume": 206695.9, "close_time": 1762667999999, "quote_volume": 132281.03209, "trades": 2946, "taker_buy_base": 121127.6, "taker_buy_quote": 77575.06927 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.6415, "high": 0.6453, "low": 0.6389, "close": 0.6403, "volume": 166427.0, "close_time": 1762671599999, "quote_volume": 106891.82536, "trades": 2616, "taker_buy_base": 92766.0, "taker_buy_quote": 59580.61352 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.6403, "high": 0.6478, "low": 0.64, "close": 0.6477, "volume": 122656.8, "close_time": 1762675199999, "quote_volume": 79084.98289, "trades": 2380, "taker_buy_base": 73781.8, "taker_buy_quote": 47579.54264 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.6476, "high": 0.6477, "low": 0.6399, "close": 0.6427, "volume": 160292.0, "close_time": 1762678799999, "quote_volume": 103215.41105, "trades": 2450, "taker_buy_base": 75848.7, "taker_buy_quote": 48851.46601 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.6428, "high": 0.6497, "low": 0.6394, "close": 0.6401, "volume": 205665.4, "close_time": 1762682399999, "quote_volume": 132568.47846, "trades": 3036, "taker_buy_base": 87141.3, "taker_buy_quote": 56196.11181 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.64, "high": 0.6433, "low": 0.6338, "close": 0.6431, "volume": 555594.7, "close_time": 1762685999999, "quote_volume": 353758.44209, "trades": 4446, "taker_buy_base": 185812.9, "taker_buy_quote": 118399.05771 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.6433, "high": 0.6495, "low": 0.6433, "close": 0.6467, "volume": 354861.8, "close_time": 1762689599999, "quote_volume": 229527.25069, "trades": 4553, "taker_buy_base": 138072.1, "taker_buy_quote": 89341.01051 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.6468, "high": 0.6522, "low": 0.645, "close": 0.6495, "volume": 408022.2, "close_time": 1762693199999, "quote_volume": 264939.57426, "trades": 4005, "taker_buy_base": 202064.2, "taker_buy_quote": 131162.78492 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.6495, "high": 0.6561, "low": 0.6481, "close": 0.6536, "volume": 327132.2, "close_time": 1762696799999, "quote_volume": 213526.19953, "trades": 3989, "taker_buy_base": 183121.9, "taker_buy_quote": 119470.6015 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.6536, "high": 0.67, "low": 0.6499, "close": 0.6582, "volume": 1057584.0, "close_time": 1762700399999, "quote_volume": 700100.54784, "trades": 10731, "taker_buy_base": 561320.1, "taker_buy_quote": 371799.60824 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.6583, "high": 0.6706, "low": 0.6579, "close": 0.6645, "volume": 664539.2, "close_time": 1762703999999, "quote_volume": 442258.59818, "trades": 7359, "taker_buy_base": 402081.1, "taker_buy_quote": 267685.97496 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.6644, "high": 0.6703, "low": 0.66, "close": 0.6689, "volume": 401797.1, "close_time": 1762707599999, "quote_volume": 266937.88169, "trades": 5162, "taker_buy_base": 211696.6, "taker_buy_quote": 140775.66985 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.6689, "high": 0.6696, "low": 0.6615, "close": 0.6635, "volume": 237094.9, "close_time": 1762711199999, "quote_volume": 157568.31803, "trades": 3449, "taker_buy_base": 101292.5, "taker_buy_quote": 67320.51892 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.6636, "high": 0.6723, "low": 0.6596, "close": 0.6712, "volume": 218883.4, "close_time": 1762714799999, "quote_volume": 145492.56246, "trades": 2976, "taker_buy_base": 109079.4, "taker_buy_quote": 72614.2044 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.6712, "high": 0.6775, "low": 0.6681, "close": 0.6774, "volume": 346210.1, "close_time": 1762718399999, "quote_volume": 232974.78802, "trades": 4085, "taker_buy_base": 210208.6, "taker_buy_quote": 141478.87339 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.6775, "high": 0.6791, "low": 0.6726, "close": 0.6743, "volume": 351409.4, "close_time": 1762721999999, "quote_volume": 237333.37704, "trades": 3653, "taker_buy_base": 169060.4, "taker_buy_quote": 114194.3134 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.6743, "high": 0.6758, "low": 0.6707, "close": 0.6744, "volume": 349157.5, "close_time": 1762725599999, "quote_volume": 235095.66766, "trades": 3234, "taker_buy_base": 216571.4, "taker_buy_quote": 145813.82072 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.6744, "high": 0.6748, "low": 0.6662, "close": 0.6724, "volume": 313360.6, "close_time": 1762729199999, "quote_volume": 210127.98937, "trades": 2634, "taker_buy_base": 162009.5, "taker_buy_quote": 108611.55817 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.6727, "high": 0.6787, "low": 0.6676, "close": 0.6715, "volume": 388644.9, "close_time": 1762732799999, "quote_volume": 261343.55785, "trades": 5027, "taker_buy_base": 166458.2, "taker_buy_quote": 111999.06416 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.6717, "high": 0.6906, "low": 0.6664, "close": 0.6851, "volume": 1117608.4, "close_time": 1762736399999, "quote_volume": 762694.62309, "trades": 9151, "taker_buy_base": 447313.2, "taker_buy_quote": 304887.77055 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.6851, "high": 0.6891, "low": 0.6783, "close": 0.6797, "volume": 521058.2, "close_time": 1762739999999, "quote_volume": 355613.72991, "trades": 6971, "taker_buy_base": 273702.5, "taker_buy_quote": 186828.95921 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.6797, "high": 0.6828, "low": 0.6769, "close": 0.6828, "volume": 363941.9, "close_time": 1762743599999, "quote_volume": 247645.71624, "trades": 4011, "taker_buy_base": 164436.0, "taker_buy_quote": 111918.54199 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.6829, "high": 0.6876, "low": 0.6819, "close": 0.6847, "volume": 337164.5, "close_time": 1762747199999, "quote_volume": 230661.1049, "trades": 4939, "taker_buy_base": 177014.0, "taker_buy_quote": 121134.54831 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.6845, "high": 0.6888, "low": 0.6815, "close": 0.6875, "volume": 340685.6, "close_time": 1762750799999, "quote_volume": 233260.97688, "trades": 4083, "taker_buy_base": 182253.5, "taker_buy_quote": 124865.7465 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.6876, "high": 0.6909, "low": 0.683, "close": 0.689, "volume": 612222.3, "close_time": 1762754399999, "quote_volume": 421189.21844, "trades": 6449, "taker_buy_base": 387413.1, "taker_buy_quote": 266632.45956 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.6891, "high": 0.6918, "low": 0.6855, "close": 0.6895, "volume": 708125.8, "close_time": 1762757999999, "quote_volume": 487768.84381, "trades": 6592, "taker_buy_base": 397289.6, "taker_buy_quote": 273666.70358 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.6896, "high": 0.6959, "low": 0.6887, "close": 0.6946, "volume": 1094681.5, "close_time": 1762761599999, "quote_volume": 758659.9384, "trades": 8373, "taker_buy_base": 630947.5, "taker_buy_quote": 437373.01128 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.6946, "high": 0.6958, "low": 0.6878, "close": 0.6898, "volume": 481687.8, "close_time": 1762765199999, "quote_volume": 333480.20657, "trades": 5767, "taker_buy_base": 200437.4, "taker_buy_quote": 138790.82625 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.6899, "high": 0.7022, "low": 0.6881, "close": 0.7003, "volume": 646362.7, "close_time": 1762768799999, "quote_volume": 449399.63566, "trades": 5893, "taker_buy_base": 321162.9, "taker_buy_quote": 223347.14208 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.7003, "high": 0.7014, "low": 0.6883, "close": 0.6912, "volume": 697249.2, "close_time": 1762772399999, "quote_volume": 483767.19327, "trades": 5870, "taker_buy_base": 306156.0, "taker_buy_quote": 212429.43687 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.6913, "high": 0.6983, "low": 0.6911, "close": 0.6931, "volume": 351487.0, "close_time": 1762775999999, "quote_volume": 244282.31698, "trades": 4483, "taker_buy_base": 178974.7, "taker_buy_quote": 124381.49116 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.6932, "high": 0.6937, "low": 0.6862, "close": 0.6868, "volume": 545147.1, "close_time": 1762779599999, "quote_volume": 375420.60193, "trades": 3979, "taker_buy_base": 162018.6, "taker_buy_quote": 111623.85087 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.6868, "high": 0.6963, "low": 0.6858, "close": 0.6925, "volume": 403335.5, "close_time": 1762783199999, "quote_volume": 278856.38479, "trades": 4892, "taker_buy_base": 193553.3, "taker_buy_quote": 133800.26555 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.6925, "high": 0.6925, "low": 0.6728, "close": 0.6772, "volume": 1207954.5, "close_time": 1762786799999, "quote_volume": 824202.42783, "trades": 10960, "taker_buy_base": 481123.4, "taker_buy_quote": 327809.48092 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.6773, "high": 0.6888, "low": 0.6764, "close": 0.6809, "volume": 778629.9, "close_time": 1762790399999, "quote_volume": 529952.94175, "trades": 8278, "taker_buy_base": 458584.4, "taker_buy_quote": 312195.49969 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.6807, "high": 0.6835, "low": 0.6715, "close": 0.6755, "volume": 606079.3, "close_time": 1762793999999, "quote_volume": 410668.48334, "trades": 7568, "taker_buy_base": 219427.5, "taker_buy_quote": 148660.37127 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.6755, "high": 0.6846, "low": 0.6749, "close": 0.6812, "volume": 417000.8, "close_time": 1762797599999, "quote_volume": 283629.49636, "trades": 4754, "taker_buy_base": 181408.8, "taker_buy_quote": 123381.0293 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.6813, "high": 0.683, "low": 0.676, "close": 0.6761, "volume": 265572.1, "close_time": 1762801199999, "quote_volume": 180819.7594, "trades": 3528, "taker_buy_base": 153310.8, "taker_buy_quote": 104435.33519 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.6762, "high": 0.6897, "low": 0.675, "close": 0.6836, "volume": 409774.3, "close_time": 1762804799999, "quote_volume": 279818.98119, "trades": 4305, "taker_buy_base": 237762.0, "taker_buy_quote": 162474.03738 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.6835, "high": 0.6908, "low": 0.6831, "close": 0.6856, "volume": 385265.2, "close_time": 1762808399999, "quote_volume": 264762.30321, "trades": 4505, "taker_buy_base": 220251.4, "taker_buy_quote": 151442.01542 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.6857, "high": 0.6858, "low": 0.677, "close": 0.6806, "volume": 283952.2, "close_time": 1762811999999, "quote_volume": 193052.50253, "trades": 4678, "taker_buy_base": 127956.5, "taker_buy_quote": 86993.98427 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.6807, "high": 0.6985, "low": 0.6768, "close": 0.6969, "volume": 647214.1, "close_time": 1762815599999, "quote_volume": 443486.57523, "trades": 4303, "taker_buy_base": 409169.6, "taker_buy_quote": 280146.04698 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.697, "high": 0.6974, "low": 0.6891, "close": 0.6932, "volume": 393451.3, "close_time": 1762819199999, "quote_volume": 272957.02188, "trades": 4827, "taker_buy_base": 221738.1, "taker_buy_quote": 153828.76683 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.6933, "high": 0.6954, "low": 0.6832, "close": 0.6907, "volume": 427744.3, "close_time": 1762822799999, "quote_volume": 294736.09852, "trades": 6033, "taker_buy_base": 208881.1, "taker_buy_quote": 143966.68732 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.6906, "high": 0.7057, "low": 0.6888, "close": 0.6904, "volume": 755920.0, "close_time": 1762826399999, "quote_volume": 526650.04949, "trades": 9836, "taker_buy_base": 363283.3, "taker_buy_quote": 252962.24522 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.6904, "high": 0.7056, "low": 0.6869, "close": 0.6996, "volume": 925366.5, "close_time": 1762829999999, "quote_volume": 645301.59624, "trades": 8674, "taker_buy_base": 530260.8, "taker_buy_quote": 369896.48766 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.6995, "high": 0.7027, "low": 0.6945, "close": 0.6964, "volume": 451614.5, "close_time": 1762833599999, "quote_volume": 315894.30671, "trades": 5249, "taker_buy_base": 241780.3, "taker_buy_quote": 169225.88855 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.6964, "high": 0.6981, "low": 0.6857, "close": 0.6864, "volume": 471074.3, "close_time": 1762837199999, "quote_volume": 325348.37763, "trades": 4383, "taker_buy_base": 267793.4, "taker_buy_quote": 184900.35771 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.6865, "high": 0.6865, "low": 0.6757, "close": 0.6765, "volume": 689732.8, "close_time": 1762840799999, "quote_volume": 468600.87508, "trades": 5266, "taker_buy_base": 239283.5, "taker_buy_quote": 162667.88963 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.6764, "high": 0.6785, "low": 0.6716, "close": 0.6777, "volume": 493156.3, "close_time": 1762844399999, "quote_volume": 332918.06529, "trades": 4747, "taker_buy_base": 237341.0, "taker_buy_quote": 160247.68873 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.6776, "high": 0.6783, "low": 0.668, "close": 0.6682, "volume": 414437.8, "close_time": 1762847999999, "quote_volume": 278554.6849, "trades": 5229, "taker_buy_base": 188614.1, "taker_buy_quote": 126864.64817 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.6681, "high": 0.6749, "low": 0.6673, "close": 0.6742, "volume": 546900.0, "close_time": 1762851599999, "quote_volume": 366751.62639, "trades": 4902, "taker_buy_base": 318503.7, "taker_buy_quote": 213510.54494 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.6741, "high": 0.6783, "low": 0.67, "close": 0.67, "volume": 492882.0, "close_time": 1762855199999, "quote_volume": 331913.79755, "trades": 3785, "taker_buy_base": 280811.0, "taker_buy_quote": 189228.43328 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.6699, "high": 0.6759, "low": 0.6694, "close": 0.6744, "volume": 369577.5, "close_time": 1762858799999, "quote_volume": 248779.18717, "trades": 3416, "taker_buy_base": 220533.6, "taker_buy_quote": 148582.16663 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.6745, "high": 0.6787, "low": 0.6721, "close": 0.675, "volume": 278487.1, "close_time": 1762862399999, "quote_volume": 188238.10981, "trades": 3155, "taker_buy_base": 142860.0, "taker_buy_quote": 96608.03634 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.6749, "high": 0.6785, "low": 0.6681, "close": 0.6711, "volume": 661292.7, "close_time": 1762865999999, "quote_volume": 444425.91735, "trades": 4894, "taker_buy_base": 226586.2, "taker_buy_quote": 152387.2116 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.6712, "high": 0.6755, "low": 0.6666, "close": 0.6679, "volume": 420331.1, "close_time": 1762869599999, "quote_volume": 282269.94413, "trades": 4646, "taker_buy_base": 194372.5, "taker_buy_quote": 130499.41637 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.668, "high": 0.6748, "low": 0.6629, "close": 0.6745, "volume": 709174.3, "close_time": 1762873199999, "quote_volume": 472941.66, "trades": 7380, "taker_buy_base": 360433.1, "taker_buy_quote": 240342.9441 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.6744, "high": 0.6744, "low": 0.6622, "close": 0.6671, "volume": 836065.2, "close_time": 1762876799999, "quote_volume": 558247.50001, "trades": 7957, "taker_buy_base": 504364.4, "taker_buy_quote": 336801.347 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.6671, "high": 0.672, "low": 0.6648, "close": 0.6699, "volume": 459460.9, "close_time": 1762880399999, "quote_volume": 307516.78516, "trades": 5699, "taker_buy_base": 253357.1, "taker_buy_quote": 169582.71027 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.67, "high": 0.6746, "low": 0.6618, "close": 0.6658, "volume": 512883.6, "close_time": 1762883999999, "quote_volume": 342409.77393, "trades": 5555, "taker_buy_base": 247821.0, "taker_buy_quote": 165343.32793 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.6659, "high": 0.6682, "low": 0.661, "close": 0.6623, "volume": 426713.2, "close_time": 1762887599999, "quote_volume": 283263.12518, "trades": 4983, "taker_buy_base": 238499.5, "taker_buy_quote": 158310.94713 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.6622, "high": 0.6624, "low": 0.6558, "close": 0.6577, "volume": 369374.2, "close_time": 1762891199999, "quote_volume": 243612.73924, "trades": 4329, "taker_buy_base": 161951.5, "taker_buy_quote": 106873.08175 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.6578, "high": 0.6592, "low": 0.6505, "close": 0.6524, "volume": 508246.9, "close_time": 1762894799999, "quote_volume": 332274.91977, "trades": 5374, "taker_buy_base": 224644.1, "taker_buy_quote": 146896.48376 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.6524, "high": 0.6571, "low": 0.6485, "close": 0.6505, "volume": 520843.6, "close_time": 1762898399999, "quote_volume": 340287.74449, "trades": 5009, "taker_buy_base": 314496.6, "taker_buy_quote": 205523.79864 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.6505, "high": 0.6577, "low": 0.6468, "close": 0.6567, "volume": 323996.1, "close_time": 1762901999999, "quote_volume": 211703.97233, "trades": 2614, "taker_buy_base": 188334.4, "taker_buy_quote": 123058.33881 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.6569, "high": 0.6571, "low": 0.6471, "close": 0.6491, "volume": 299509.3, "close_time": 1762905599999, "quote_volume": 195176.20403, "trades": 3401, "taker_buy_base": 128185.5, "taker_buy_quote": 83622.16891 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.6492, "high": 0.6531, "low": 0.6447, "close": 0.6452, "volume": 467893.3, "close_time": 1762909199999, "quote_volume": 303495.83096, "trades": 5788, "taker_buy_base": 169213.2, "taker_buy_quote": 109861.09114 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.6451, "high": 0.6549, "low": 0.644, "close": 0.6531, "volume": 272349.6, "close_time": 1762912799999, "quote_volume": 177426.32723, "trades": 4334, "taker_buy_base": 165564.4, "taker_buy_quote": 107891.76835 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.653, "high": 0.659, "low": 0.6479, "close": 0.6533, "volume": 493800.9, "close_time": 1762916399999, "quote_volume": 323193.26205, "trades": 4150, "taker_buy_base": 295994.5, "taker_buy_quote": 193988.38525 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.6534, "high": 0.6567, "low": 0.6525, "close": 0.6546, "volume": 344296.9, "close_time": 1762919999999, "quote_volume": 225430.02419, "trades": 2461, "taker_buy_base": 230520.0, "taker_buy_quote": 150898.6154 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.6547, "high": 0.6559, "low": 0.6528, "close": 0.6558, "volume": 165004.7, "close_time": 1762923599999, "quote_volume": 107974.21012, "trades": 2205, "taker_buy_base": 87434.5, "taker_buy_quote": 57226.94777 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.6559, "high": 0.6584, "low": 0.6535, "close": 0.6566, "volume": 130284.6, "close_time": 1762927199999, "quote_volume": 85452.43236, "trades": 2038, "taker_buy_base": 74757.4, "taker_buy_quote": 49033.73372 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.6567, "high": 0.6623, "low": 0.6561, "close": 0.6577, "volume": 308882.0, "close_time": 1762930799999, "quote_volume": 203915.81071, "trades": 2281, "taker_buy_base": 168801.3, "taker_buy_quote": 111459.25299 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.6576, "high": 0.6595, "low": 0.6517, "close": 0.6524, "volume": 452511.0, "close_time": 1762934399999, "quote_volume": 296380.49207, "trades": 2494, "taker_buy_base": 198204.1, "taker_buy_quote": 129811.63118 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.6525, "high": 0.6669, "low": 0.6525, "close": 0.6645, "volume": 424226.2, "close_time": 1762937999999, "quote_volume": 281098.12596, "trades": 3530, "taker_buy_base": 190235.3, "taker_buy_quote": 125868.18244 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.6647, "high": 0.6692, "low": 0.664, "close": 0.6678, "volume": 413012.3, "close_time": 1762941599999, "quote_volume": 275578.5183, "trades": 3286, "taker_buy_base": 287403.6, "taker_buy_quote": 191817.60962 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.6677, "high": 0.6745, "low": 0.6677, "close": 0.6716, "volume": 313636.0, "close_time": 1762945199999, "quote_volume": 210615.26977, "trades": 2696, "taker_buy_base": 121352.3, "taker_buy_quote": 81469.44249 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.6717, "high": 0.6741, "low": 0.6686, "close": 0.6704, "volume": 240541.9, "close_time": 1762948799999, "quote_volume": 161495.29808, "trades": 2613, "taker_buy_base": 120670.2, "taker_buy_quote": 81016.60516 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.6704, "high": 0.6727, "low": 0.6661, "close": 0.669, "volume": 439991.4, "close_time": 1762952399999, "quote_volume": 294589.94188, "trades": 3018, "taker_buy_base": 125743.7, "taker_buy_quote": 84230.79476 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.669, "high": 0.6759, "low": 0.6669, "close": 0.6737, "volume": 354294.8, "close_time": 1762955999999, "quote_volume": 237934.99025, "trades": 3673, "taker_buy_base": 150441.5, "taker_buy_quote": 100972.61533 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.6737, "high": 0.6737, "low": 0.6526, "close": 0.6594, "volume": 902140.9, "close_time": 1762959599999, "quote_volume": 597467.82777, "trades": 8237, "taker_buy_base": 362448.5, "taker_buy_quote": 240272.25441 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.6593, "high": 0.6641, "low": 0.6424, "close": 0.6448, "volume": 1192003.4, "close_time": 1762963199999, "quote_volume": 778406.54737, "trades": 10774, "taker_buy_base": 669052.2, "taker_buy_quote": 436963.72347 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.6447, "high": 0.6464, "low": 0.632, "close": 0.6362, "volume": 1229191.9, "close_time": 1762966799999, "quote_volume": 785911.61792, "trades": 10853, "taker_buy_base": 673192.6, "taker_buy_quote": 430250.61447 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.6361, "high": 0.6446, "low": 0.6314, "close": 0.6396, "volume": 801759.6, "close_time": 1762970399999, "quote_volume": 510143.51269, "trades": 6568, "taker_buy_base": 435056.5, "taker_buy_quote": 276896.6754 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.6397, "high": 0.6436, "low": 0.6366, "close": 0.6374, "volume": 281836.6, "close_time": 1762973999999, "quote_volume": 180511.11278, "trades": 3463, "taker_buy_base": 135296.4, "taker_buy_quote": 86721.09221 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.6373, "high": 0.6379, "low": 0.6282, "close": 0.6353, "volume": 721777.1, "close_time": 1762977599999, "quote_volume": 456446.53035, "trades": 5914, "taker_buy_base": 314663.9, "taker_buy_quote": 199198.51407 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.6352, "high": 0.6429, "low": 0.633, "close": 0.6403, "volume": 519339.3, "close_time": 1762981199999, "quote_volume": 332433.76975, "trades": 3828, "taker_buy_base": 283224.6, "taker_buy_quote": 181360.86952 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.6404, "high": 0.6437, "low": 0.6394, "close": 0.6416, "volume": 292960.4, "close_time": 1762984799999, "quote_volume": 187920.73412, "trades": 2361, "taker_buy_base": 171524.3, "taker_buy_quote": 110032.139 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.6416, "high": 0.6419, "low": 0.6369, "close": 0.6415, "volume": 176267.8, "close_time": 1762988399999, "quote_volume": 112727.02309, "trades": 1384, "taker_buy_base": 93958.8, "taker_buy_quote": 60116.97836 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.6411, "high": 0.6412, "low": 0.6356, "close": 0.6374, "volume": 142064.7, "close_time": 1762991999999, "quote_volume": 90576.7639, "trades": 1566, "taker_buy_base": 71735.9, "taker_buy_quote": 45746.0546 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.6373, "high": 0.6449, "low": 0.6369, "close": 0.6395, "volume": 210834.3, "close_time": 1762995599999, "quote_volume": 135049.00747, "trades": 3277, "taker_buy_base": 132466.5, "taker_buy_quote": 84867.64875 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.6394, "high": 0.6488, "low": 0.6392, "close": 0.6431, "volume": 594817.6, "close_time": 1762999199999, "quote_volume": 383927.26145, "trades": 6963, "taker_buy_base": 376137.2, "taker_buy_quote": 243030.49734 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.6431, "high": 0.6473, "low": 0.6418, "close": 0.6437, "volume": 215167.8, "close_time": 1763002799999, "quote_volume": 138676.2121, "trades": 3463, "taker_buy_base": 112211.4, "taker_buy_quote": 72305.82394 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.6438, "high": 0.655, "low": 0.6333, "close": 0.6482, "volume": 790108.8, "close_time": 1763006399999, "quote_volume": 511535.56346, "trades": 9838, "taker_buy_base": 444142.9, "taker_buy_quote": 288011.78465 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.6482, "high": 0.6522, "low": 0.6435, "close": 0.6501, "volume": 559449.6, "close_time": 1763009999999, "quote_volume": 362923.01111, "trades": 7541, "taker_buy_base": 314231.0, "taker_buy_quote": 203845.77578 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.65, "high": 0.659, "low": 0.646, "close": 0.6571, "volume": 591752.4, "close_time": 1763013599999, "quote_volume": 385975.96032, "trades": 6149, "taker_buy_base": 305810.5, "taker_buy_quote": 199985.3659 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.6572, "high": 0.6613, "low": 0.6554, "close": 0.6593, "volume": 424802.7, "close_time": 1763017199999, "quote_volume": 279942.36708, "trades": 4983, "taker_buy_base": 197345.2, "taker_buy_quote": 130048.07303 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.6594, "high": 0.663, "low": 0.6554, "close": 0.6568, "volume": 321538.6, "close_time": 1763020799999, "quote_volume": 212010.51884, "trades": 4275, "taker_buy_base": 152798.1, "taker_buy_quote": 100769.75556 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.6568, "high": 0.662, "low": 0.6548, "close": 0.661, "volume": 225632.4, "close_time": 1763024399999, "quote_volume": 148815.9973, "trades": 2939, "taker_buy_base": 100748.1, "taker_buy_quote": 66404.5532 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.661, "high": 0.6621, "low": 0.6534, "close": 0.6547, "volume": 487211.8, "close_time": 1763027999999, "quote_volume": 319563.02848, "trades": 5229, "taker_buy_base": 189917.5, "taker_buy_quote": 124579.46356 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.6548, "high": 0.6608, "low": 0.6522, "close": 0.6537, "volume": 191145.9, "close_time": 1763031599999, "quote_volume": 125403.52324, "trades": 3288, "taker_buy_base": 97508.6, "taker_buy_quote": 63997.27723 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.6538, "high": 0.6556, "low": 0.6513, "close": 0.6538, "volume": 219692.8, "close_time": 1763035199999, "quote_volume": 143547.66878, "trades": 3232, "taker_buy_base": 106063.5, "taker_buy_quote": 69295.72248 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.6538, "high": 0.6548, "low": 0.651, "close": 0.6537, "volume": 372386.7, "close_time": 1763038799999, "quote_volume": 243241.96309, "trades": 3903, "taker_buy_base": 128077.8, "taker_buy_quote": 83678.87533 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.6538, "high": 0.6543, "low": 0.6421, "close": 0.646, "volume": 672282.6, "close_time": 1763042399999, "quote_volume": 434799.14347, "trades": 7370, "taker_buy_base": 245097.2, "taker_buy_quote": 158646.85352 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.6459, "high": 0.6562, "low": 0.6374, "close": 0.6496, "volume": 1208639.2, "close_time": 1763045999999, "quote_volume": 779410.28171, "trades": 16474, "taker_buy_base": 623410.9, "taker_buy_quote": 402108.74698 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.6495, "high": 0.6522, "low": 0.6361, "close": 0.6387, "volume": 867281.2, "close_time": 1763049599999, "quote_volume": 558330.07377, "trades": 14212, "taker_buy_base": 420250.2, "taker_buy_quote": 270557.47353 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.6387, "high": 0.6393, "low": 0.6258, "close": 0.6272, "volume": 940867.6, "close_time": 1763053199999, "quote_volume": 595280.85665, "trades": 12208, "taker_buy_base": 395839.8, "taker_buy_quote": 250911.78935 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.6273, "high": 0.6285, "low": 0.6106, "close": 0.6115, "volume": 1247292.2, "close_time": 1763056799999, "quote_volume": 773082.95803, "trades": 13500, "taker_buy_base": 534360.3, "taker_buy_quote": 331618.69483 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.6115, "high": 0.6149, "low": 0.6003, "close": 0.6043, "volume": 2541658.8, "close_time": 1763060399999, "quote_volume": 1541327.28383, "trades": 22967, "taker_buy_base": 1219208.0, "taker_buy_quote": 739537.25191 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.6043, "high": 0.6101, "low": 0.5972, "close": 0.5998, "volume": 1424234.6, "close_time": 1763063999999, "quote_volume": 859058.80152, "trades": 16979, "taker_buy_base": 810975.9, "taker_buy_quote": 489563.369 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.5997, "high": 0.6035, "low": 0.5942, "close": 0.5975, "volume": 1340798.5, "close_time": 1763067599999, "quote_volume": 802509.85628, "trades": 16092, "taker_buy_base": 754602.4, "taker_buy_quote": 451800.48076 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.5976, "high": 0.6019, "low": 0.5946, "close": 0.6001, "volume": 613619.7, "close_time": 1763071199999, "quote_volume": 367090.12364, "trades": 8360, "taker_buy_base": 283426.5, "taker_buy_quote": 169506.5935 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.6, "high": 0.6138, "low": 0.5989, "close": 0.6114, "volume": 560816.0, "close_time": 1763074799999, "quote_volume": 341100.35908, "trades": 4578, "taker_buy_base": 290362.4, "taker_buy_quote": 176525.64872 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.6114, "high": 0.6207, "low": 0.6088, "close": 0.6137, "volume": 684697.8, "close_time": 1763078399999, "quote_volume": 421859.55157, "trades": 5122, "taker_buy_base": 323878.7, "taker_buy_quote": 199763.09012 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.6136, "high": 0.6161, "low": 0.6058, "close": 0.6063, "volume": 1041788.2, "close_time": 1763081999999, "quote_volume": 634888.9853, "trades": 7403, "taker_buy_base": 479695.4, "taker_buy_quote": 292305.96021 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.6064, "high": 0.6112, "low": 0.6039, "close": 0.6065, "volume": 410133.7, "close_time": 1763085599999, "quote_volume": 249166.68198, "trades": 6253, "taker_buy_base": 190328.2, "taker_buy_quote": 115670.04049 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.6066, "high": 0.6139, "low": 0.6066, "close": 0.6095, "volume": 454300.5, "close_time": 1763089199999, "quote_volume": 277563.80898, "trades": 4360, "taker_buy_base": 305683.3, "taker_buy_quote": 186842.66118 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.6096, "high": 0.6097, "low": 0.6019, "close": 0.6057, "volume": 539002.9, "close_time": 1763092799999, "quote_volume": 326850.32579, "trades": 3746, "taker_buy_base": 151885.3, "taker_buy_quote": 92053.14916 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.6056, "high": 0.6056, "low": 0.5828, "close": 0.5939, "volume": 1241937.4, "close_time": 1763096399999, "quote_volume": 735249.92622, "trades": 12442, "taker_buy_base": 548727.1, "taker_buy_quote": 324784.80194 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.5938, "high": 0.6036, "low": 0.592, "close": 0.6005, "volume": 794148.6, "close_time": 1763099999999, "quote_volume": 473843.39061, "trades": 9674, "taker_buy_base": 357889.0, "taker_buy_quote": 213643.95225 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.6006, "high": 0.607, "low": 0.5889, "close": 0.6067, "volume": 1016015.8, "close_time": 1763103599999, "quote_volume": 605700.36814, "trades": 8898, "taker_buy_base": 538147.9, "taker_buy_quote": 321449.22189 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.6066, "high": 0.6086, "low": 0.6013, "close": 0.6035, "volume": 546170.5, "close_time": 1763107199999, "quote_volume": 330495.51717, "trades": 7722, "taker_buy_base": 302886.6, "taker_buy_quote": 183221.25373 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.6035, "high": 0.6037, "low": 0.5971, "close": 0.5992, "volume": 368720.8, "close_time": 1763110799999, "quote_volume": 221258.8145, "trades": 4657, "taker_buy_base": 173320.8, "taker_buy_quote": 104069.48109 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.5993, "high": 0.6008, "low": 0.5908, "close": 0.5917, "volume": 721805.0, "close_time": 1763114399999, "quote_volume": 429825.99045, "trades": 5469, "taker_buy_base": 362488.6, "taker_buy_quote": 216108.2036 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.5918, "high": 0.5988, "low": 0.5912, "close": 0.594, "volume": 497057.2, "close_time": 1763117999999, "quote_volume": 295865.82341, "trades": 3598, "taker_buy_base": 184568.7, "taker_buy_quote": 109871.9297 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.594, "high": 0.5952, "low": 0.5861, "close": 0.5898, "volume": 612772.8, "close_time": 1763121599999, "quote_volume": 361585.83845, "trades": 5493, "taker_buy_base": 265758.3, "taker_buy_quote": 156809.45478 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.5897, "high": 0.5897, "low": 0.5738, "close": 0.5871, "volume": 1518094.0, "close_time": 1763125199999, "quote_volume": 881643.29061, "trades": 13885, "taker_buy_base": 863574.0, "taker_buy_quote": 501273.61903 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.5871, "high": 0.5909, "low": 0.5775, "close": 0.585, "volume": 998164.2, "close_time": 1763128799999, "quote_volume": 582353.37482, "trades": 11649, "taker_buy_base": 523995.5, "taker_buy_quote": 305723.2001 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.585, "high": 0.5963, "low": 0.5787, "close": 0.5927, "volume": 1279436.1, "close_time": 1763132399999, "quote_volume": 753867.08121, "trades": 16042, "taker_buy_base": 670944.0, "taker_buy_quote": 395828.89689 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.5926, "high": 0.6018, "low": 0.5856, "close": 0.5955, "volume": 1229663.0, "close_time": 1763135999999, "quote_volume": 730194.15224, "trades": 11765, "taker_buy_base": 596473.2, "taker_buy_quote": 354306.15585 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.5956, "high": 0.6051, "low": 0.5922, "close": 0.6026, "volume": 785951.8, "close_time": 1763139599999, "quote_volume": 471412.24934, "trades": 6971, "taker_buy_base": 399846.4, "taker_buy_quote": 239832.56199 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.6024, "high": 0.6044, "low": 0.5891, "close": 0.592, "volume": 483781.5, "close_time": 1763143199999, "quote_volume": 289063.13614, "trades": 5144, "taker_buy_base": 222227.1, "taker_buy_quote": 132787.15946 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.592, "high": 0.5979, "low": 0.5889, "close": 0.5903, "volume": 584818.5, "close_time": 1763146799999, "quote_volume": 346098.74272, "trades": 4919, "taker_buy_base": 389573.9, "taker_buy_quote": 230550.94614 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.5902, "high": 0.6001, "low": 0.5891, "close": 0.599, "volume": 558149.8, "close_time": 1763150399999, "quote_volume": 332230.83884, "trades": 5027, "taker_buy_base": 253796.3, "taker_buy_quote": 151138.21406 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.599, "high": 0.6007, "low": 0.5788, "close": 0.5825, "volume": 701055.8, "close_time": 1763153999999, "quote_volume": 413279.49991, "trades": 6354, "taker_buy_base": 347005.4, "taker_buy_quote": 205381.00528 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.5826, "high": 0.5901, "low": 0.5794, "close": 0.5862, "volume": 493365.5, "close_time": 1763157599999, "quote_volume": 289286.6976, "trades": 5162, "taker_buy_base": 260850.8, "taker_buy_quote": 152949.13843 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.586, "high": 0.5892, "low": 0.58, "close": 0.5823, "volume": 388721.6, "close_time": 1763161199999, "quote_volume": 227148.84208, "trades": 3234, "taker_buy_base": 206696.4, "taker_buy_quote": 120858.14946 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.5822, "high": 0.5826, "low": 0.5666, "close": 0.5752, "volume": 1141424.4, "close_time": 1763164799999, "quote_volume": 654595.7208, "trades": 7923, "taker_buy_base": 446559.2, "taker_buy_quote": 256371.59941 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5753, "high": 0.5831, "low": 0.5747, "close": 0.5816, "volume": 364897.6, "close_time": 1763168399999, "quote_volume": 211648.80954, "trades": 4982, "taker_buy_base": 224337.5, "taker_buy_quote": 130161.51214 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.5817, "high": 0.5877, "low": 0.5786, "close": 0.5866, "volume": 787685.1, "close_time": 1763171999999, "quote_volume": 460077.48124, "trades": 4699, "taker_buy_base": 416086.5, "taker_buy_quote": 243412.60118 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.5865, "high": 0.5912, "low": 0.585, "close": 0.5912, "volume": 262331.4, "close_time": 1763175599999, "quote_volume": 154160.66472, "trades": 2758, "taker_buy_base": 140237.0, "taker_buy_quote": 82393.87742 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.5912, "high": 0.593, "low": 0.5897, "close": 0.5912, "volume": 796870.1, "close_time": 1763179199999, "quote_volume": 471363.5911, "trades": 3495, "taker_buy_base": 512571.8, "taker_buy_quote": 303236.30192 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.5913, "high": 0.5934, "low": 0.5864, "close": 0.5874, "volume": 289897.1, "close_time": 1763182799999, "quote_volume": 170801.95849, "trades": 2047, "taker_buy_base": 109252.9, "taker_buy_quote": 64468.99715 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.5874, "high": 0.589, "low": 0.5847, "close": 0.588, "volume": 189981.5, "close_time": 1763186399999, "quote_volume": 111467.80913, "trades": 1855, "taker_buy_base": 93309.1, "taker_buy_quote": 54756.8397 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.5879, "high": 0.5909, "low": 0.586, "close": 0.5871, "volume": 222314.6, "close_time": 1763189999999, "quote_volume": 130663.23209, "trades": 2093, "taker_buy_base": 106817.4, "taker_buy_quote": 62795.0131 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.5871, "high": 0.5887, "low": 0.5849, "close": 0.5871, "volume": 245345.7, "close_time": 1763193599999, "quote_volume": 143988.8462, "trades": 2095, "taker_buy_base": 109438.9, "taker_buy_quote": 64224.36117 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.5871, "high": 0.5876, "low": 0.5747, "close": 0.5766, "volume": 627428.9, "close_time": 1763197199999, "quote_volume": 365081.7058, "trades": 3696, "taker_buy_base": 427869.1, "taker_buy_quote": 249116.21386 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.5766, "high": 0.5828, "low": 0.5752, "close": 0.5779, "volume": 365885.9, "close_time": 1763200799999, "quote_volume": 211645.28357, "trades": 3169, "taker_buy_base": 133270.9, "taker_buy_quote": 77147.24134 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.5779, "high": 0.5826, "low": 0.5765, "close": 0.5821, "volume": 265801.5, "close_time": 1763204399999, "quote_volume": 154021.31665, "trades": 2468, "taker_buy_base": 153537.9, "taker_buy_quote": 88936.58352 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.582, "high": 0.5831, "low": 0.5771, "close": 0.5787, "volume": 145574.3, "close_time": 1763207999999, "quote_volume": 84529.62423, "trades": 1877, "taker_buy_base": 66500.4, "taker_buy_quote": 38620.6393 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.5786, "high": 0.5844, "low": 0.5766, "close": 0.584, "volume": 207642.1, "close_time": 1763211599999, "quote_volume": 120750.46319, "trades": 2233, "taker_buy_base": 89842.3, "taker_buy_quote": 52208.98522 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.584, "high": 0.589, "low": 0.5831, "close": 0.5868, "volume": 268224.0, "close_time": 1763215199999, "quote_volume": 157157.59388, "trades": 3005, "taker_buy_base": 155747.6, "taker_buy_quote": 91286.67471 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.5867, "high": 0.587, "low": 0.5828, "close": 0.5851, "volume": 177960.6, "close_time": 1763218799999, "quote_volume": 104088.68918, "trades": 2155, "taker_buy_base": 94405.9, "taker_buy_quote": 55206.36116 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.5851, "high": 0.5866, "low": 0.5821, "close": 0.5828, "volume": 400846.3, "close_time": 1763222399999, "quote_volume": 234170.46048, "trades": 2122, "taker_buy_base": 326056.9, "taker_buy_quote": 190484.36034 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.5828, "high": 0.5853, "low": 0.5781, "close": 0.5848, "volume": 278242.2, "close_time": 1763225999999, "quote_volume": 161692.14699, "trades": 2486, "taker_buy_base": 143306.8, "taker_buy_quote": 83264.78012 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.5849, "high": 0.5902, "low": 0.5832, "close": 0.5896, "volume": 372749.2, "close_time": 1763229599999, "quote_volume": 218885.62559, "trades": 2667, "taker_buy_base": 146381.5, "taker_buy_quote": 85876.47103 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.5896, "high": 0.5909, "low": 0.5862, "close": 0.5876, "volume": 272884.7, "close_time": 1763233199999, "quote_volume": 160465.87848, "trades": 1951, "taker_buy_base": 116769.4, "taker_buy_quote": 68752.01159 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.5876, "high": 0.5884, "low": 0.5857, "close": 0.5869, "volume": 84871.9, "close_time": 1763236799999, "quote_volume": 49824.9784, "trades": 928, "taker_buy_base": 29194.7, "taker_buy_quote": 17144.54194 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.587, "high": 0.5878, "low": 0.5826, "close": 0.5838, "volume": 484172.5, "close_time": 1763240399999, "quote_volume": 283330.98945, "trades": 2168, "taker_buy_base": 158042.5, "taker_buy_quote": 92456.01245 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.5839, "high": 0.5884, "low": 0.5798, "close": 0.581, "volume": 381497.0, "close_time": 1763243999999, "quote_volume": 223400.30919, "trades": 2930, "taker_buy_base": 173029.4, "taker_buy_quote": 101277.38615 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.5809, "high": 0.5854, "low": 0.5799, "close": 0.5851, "volume": 125053.2, "close_time": 1763247599999, "quote_volume": 72886.10962, "trades": 1224, "taker_buy_base": 68265.9, "taker_buy_quote": 39789.16875 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.5852, "high": 0.5862, "low": 0.5829, "close": 0.5829, "volume": 79156.9, "close_time": 1763251199999, "quote_volume": 46276.99578, "trades": 974, "taker_buy_base": 40628.8, "taker_buy_quote": 23752.64264 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5829, "high": 0.5846, "low": 0.5772, "close": 0.58, "volume": 747436.6, "close_time": 1763254799999, "quote_volume": 433632.8622, "trades": 3359, "taker_buy_base": 350107.5, "taker_buy_quote": 203082.81336 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.5799, "high": 0.5817, "low": 0.5718, "close": 0.5787, "volume": 334730.5, "close_time": 1763258399999, "quote_volume": 193107.6363, "trades": 4756, "taker_buy_base": 166224.3, "taker_buy_quote": 95869.72414 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.5787, "high": 0.5866, "low": 0.577, "close": 0.5864, "volume": 445734.2, "close_time": 1763261999999, "quote_volume": 259278.34506, "trades": 3972, "taker_buy_base": 263804.6, "taker_buy_quote": 153302.09066 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.5865, "high": 0.5886, "low": 0.5841, "close": 0.5856, "volume": 225498.8, "close_time": 1763265599999, "quote_volume": 132088.21367, "trades": 1720, "taker_buy_base": 121644.9, "taker_buy_quote": 71241.57953 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.5856, "high": 0.586, "low": 0.5806, "close": 0.5831, "volume": 228054.9, "close_time": 1763269199999, "quote_volume": 133097.08139, "trades": 1518, "taker_buy_base": 114042.6, "taker_buy_quote": 66549.5429 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.583, "high": 0.5871, "low": 0.583, "close": 0.5834, "volume": 214206.4, "close_time": 1763272799999, "quote_volume": 125350.60482, "trades": 2105, "taker_buy_base": 118922.5, "taker_buy_quote": 69589.30724 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.5835, "high": 0.5863, "low": 0.5829, "close": 0.5839, "volume": 223491.0, "close_time": 1763276399999, "quote_volume": 130688.09964, "trades": 1673, "taker_buy_base": 149310.6, "taker_buy_quote": 87295.01291 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.5838, "high": 0.5891, "low": 0.5835, "close": 0.5891, "volume": 238940.1, "close_time": 1763279999999, "quote_volume": 140090.52575, "trades": 1860, "taker_buy_base": 151320.8, "taker_buy_quote": 88689.72508 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.589, "high": 0.5903, "low": 0.5849, "close": 0.5873, "volume": 264116.1, "close_time": 1763283599999, "quote_volume": 154932.17479, "trades": 1978, "taker_buy_base": 148006.2, "taker_buy_quote": 86847.17502 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.5874, "high": 0.5919, "low": 0.584, "close": 0.5913, "volume": 520909.9, "close_time": 1763287199999, "quote_volume": 306744.67815, "trades": 2676, "taker_buy_base": 396079.2, "taker_buy_quote": 233355.08057 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.5912, "high": 0.592, "low": 0.589, "close": 0.5892, "volume": 310573.5, "close_time": 1763290799999, "quote_volume": 183413.60912, "trades": 2267, "taker_buy_base": 184944.4, "taker_buy_quote": 109242.99293 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.5893, "high": 0.5897, "low": 0.5768, "close": 0.5783, "volume": 512801.4, "close_time": 1763294399999, "quote_volume": 298212.66385, "trades": 4198, "taker_buy_base": 233356.2, "taker_buy_quote": 135456.60533 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.5783, "high": 0.5814, "low": 0.5748, "close": 0.5777, "volume": 326578.3, "close_time": 1763297999999, "quote_volume": 188843.48881, "trades": 3112, "taker_buy_base": 145637.7, "taker_buy_quote": 84217.65264 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.5776, "high": 0.5788, "low": 0.5698, "close": 0.5724, "volume": 386117.1, "close_time": 1763301599999, "quote_volume": 221682.01393, "trades": 3334, "taker_buy_base": 193092.8, "taker_buy_quote": 110784.65537 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.5725, "high": 0.5776, "low": 0.5704, "close": 0.5753, "volume": 363431.9, "close_time": 1763305199999, "quote_volume": 208713.30461, "trades": 3084, "taker_buy_base": 181835.1, "taker_buy_quote": 104400.64457 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.5753, "high": 0.5754, "low": 0.5587, "close": 0.5615, "volume": 787125.0, "close_time": 1763308799999, "quote_volume": 444701.11497, "trades": 5332, "taker_buy_base": 241222.8, "taker_buy_quote": 136539.44654 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.5615, "high": 0.5672, "low": 0.5521, "close": 0.5544, "volume": 1330991.5, "close_time": 1763312399999, "quote_volume": 743804.53636, "trades": 9461, "taker_buy_base": 659476.3, "taker_buy_quote": 368740.18859 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.5543, "high": 0.557, "low": 0.5473, "close": 0.5546, "volume": 1343798.8, "close_time": 1763315999999, "quote_volume": 741611.11976, "trades": 8417, "taker_buy_base": 693111.5, "taker_buy_quote": 382748.06293 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.5546, "high": 0.5663, "low": 0.5511, "close": 0.5531, "volume": 794353.9, "close_time": 1763319599999, "quote_volume": 443556.13705, "trades": 7861, "taker_buy_base": 387528.5, "taker_buy_quote": 216388.25927 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.553, "high": 0.5615, "low": 0.5529, "close": 0.5546, "volume": 779347.9, "close_time": 1763323199999, "quote_volume": 433545.48899, "trades": 5824, "taker_buy_base": 366280.3, "taker_buy_quote": 203720.70449 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.5547, "high": 0.5603, "low": 0.5534, "close": 0.5534, "volume": 543206.2, "close_time": 1763326799999, "quote_volume": 302260.59622, "trades": 3770, "taker_buy_base": 226393.5, "taker_buy_quote": 126124.08644 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.5534, "high": 0.5539, "low": 0.5482, "close": 0.5504, "volume": 490993.4, "close_time": 1763330399999, "quote_volume": 270193.35443, "trades": 4291, "taker_buy_base": 249830.3, "taker_buy_quote": 137490.18292 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.5505, "high": 0.5592, "low": 0.5446, "close": 0.5569, "volume": 739404.4, "close_time": 1763333999999, "quote_volume": 406988.77742, "trades": 4963, "taker_buy_base": 407569.6, "taker_buy_quote": 224287.50161 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.557, "high": 0.5624, "low": 0.5452, "close": 0.5577, "volume": 638717.8, "close_time": 1763337599999, "quote_volume": 354255.3518, "trades": 8595, "taker_buy_base": 311947.3, "taker_buy_quote": 173080.99698 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.5578, "high": 0.5655, "low": 0.5498, "close": 0.5625, "volume": 905790.7, "close_time": 1763341199999, "quote_volume": 505352.71555, "trades": 7494, "taker_buy_base": 488572.4, "taker_buy_quote": 272411.13 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.5625, "high": 0.5628, "low": 0.5546, "close": 0.5556, "volume": 427524.0, "close_time": 1763344799999, "quote_volume": 238637.83456, "trades": 3852, "taker_buy_base": 238272.3, "taker_buy_quote": 132969.16084 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.5557, "high": 0.5606, "low": 0.5543, "close": 0.559, "volume": 412083.8, "close_time": 1763348399999, "quote_volume": 230070.67283, "trades": 3539, "taker_buy_base": 242011.7, "taker_buy_quote": 135087.22164 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.5591, "high": 0.5651, "low": 0.559, "close": 0.5633, "volume": 236033.3, "close_time": 1763351999999, "quote_volume": 132741.98478, "trades": 2332, "taker_buy_base": 122061.5, "taker_buy_quote": 68665.01528 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.5634, "high": 0.5671, "low": 0.5621, "close": 0.5625, "volume": 175674.5, "close_time": 1763355599999, "quote_volume": 99070.80768, "trades": 2298, "taker_buy_base": 78587.0, "taker_buy_quote": 44315.65809 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.5626, "high": 0.5665, "low": 0.5595, "close": 0.5618, "volume": 384262.2, "close_time": 1763359199999, "quote_volume": 216285.43154, "trades": 2621, "taker_buy_base": 232792.5, "taker_buy_quote": 131170.01467 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.5619, "high": 0.5633, "low": 0.5584, "close": 0.5631, "volume": 242374.7, "close_time": 1763362799999, "quote_volume": 135829.17655, "trades": 1932, "taker_buy_base": 116404.5, "taker_buy_quote": 65206.05864 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.5631, "high": 0.567, "low": 0.5617, "close": 0.5649, "volume": 364053.3, "close_time": 1763366399999, "quote_volume": 205243.46176, "trades": 2952, "taker_buy_base": 207303.9, "taker_buy_quote": 116847.69323 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.5649, "high": 0.5659, "low": 0.5614, "close": 0.5616, "volume": 319512.9, "close_time": 1763369999999, "quote_volume": 179983.67202, "trades": 2171, "taker_buy_base": 111826.7, "taker_buy_quote": 63031.59033 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.5617, "high": 0.5651, "low": 0.5583, "close": 0.5629, "volume": 475767.9, "close_time": 1763373599999, "quote_volume": 266580.77847, "trades": 2187, "taker_buy_base": 172015.5, "taker_buy_quote": 96624.1059 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.5628, "high": 0.5664, "low": 0.5621, "close": 0.564, "volume": 295619.8, "close_time": 1763377199999, "quote_volume": 166827.7713, "trades": 2192, "taker_buy_base": 167053.3, "taker_buy_quote": 94311.0293 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.5641, "high": 0.5697, "low": 0.5639, "close": 0.5653, "volume": 281133.6, "close_time": 1763380799999, "quote_volume": 159211.40404, "trades": 2006, "taker_buy_base": 163929.2, "taker_buy_quote": 92852.70543 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.5652, "high": 0.5653, "low": 0.5603, "close": 0.5613, "volume": 304296.1, "close_time": 1763384399999, "quote_volume": 171266.76619, "trades": 2400, "taker_buy_base": 179843.0, "taker_buy_quote": 101223.14169 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.5614, "high": 0.5622, "low": 0.5386, "close": 0.5447, "volume": 1310305.5, "close_time": 1763387999999, "quote_volume": 719528.70645, "trades": 7398, "taker_buy_base": 580337.2, "taker_buy_quote": 318238.44627 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.5445, "high": 0.5668, "low": 0.5401, "close": 0.553, "volume": 2149009.0, "close_time": 1763391599999, "quote_volume": 1188002.57993, "trades": 19485, "taker_buy_base": 1128396.8, "taker_buy_quote": 622832.85395 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.5531, "high": 0.5569, "low": 0.5395, "close": 0.5413, "volume": 1099143.1, "close_time": 1763395199999, "quote_volume": 601017.92963, "trades": 13409, "taker_buy_base": 523606.8, "taker_buy_quote": 286408.49692 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.5413, "high": 0.5519, "low": 0.5337, "close": 0.5511, "volume": 1168900.1, "close_time": 1763398799999, "quote_volume": 632663.57917, "trades": 9849, "taker_buy_base": 604042.0, "taker_buy_quote": 326985.66139 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.5511, "high": 0.5518, "low": 0.5357, "close": 0.5378, "volume": 689457.2, "close_time": 1763402399999, "quote_volume": 373141.75844, "trades": 6808, "taker_buy_base": 402679.9, "taker_buy_quote": 217872.00246 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.5377, "high": 0.5416, "low": 0.5304, "close": 0.5309, "volume": 1188486.2, "close_time": 1763405999999, "quote_volume": 635066.98625, "trades": 8475, "taker_buy_base": 593408.9, "taker_buy_quote": 317130.54549 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.531, "high": 0.5327, "low": 0.5223, "close": 0.5245, "volume": 1414010.6, "close_time": 1763409599999, "quote_volume": 744899.5551, "trades": 8821, "taker_buy_base": 672706.6, "taker_buy_quote": 354655.41644 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.5243, "high": 0.5285, "low": 0.5192, "close": 0.5252, "volume": 1479256.0, "close_time": 1763413199999, "quote_volume": 773902.11731, "trades": 8873, "taker_buy_base": 821491.3, "taker_buy_quote": 429781.66544 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.5253, "high": 0.5295, "low": 0.5222, "close": 0.5274, "volume": 726669.3, "close_time": 1763416799999, "quote_volume": 381721.47337, "trades": 4558, "taker_buy_base": 471727.7, "taker_buy_quote": 247816.06568 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.5275, "high": 0.5329, "low": 0.5245, "close": 0.528, "volume": 502866.1, "close_time": 1763420399999, "quote_volume": 266164.90096, "trades": 2539, "taker_buy_base": 315537.1, "taker_buy_quote": 167045.00062 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.5281, "high": 0.5318, "low": 0.5263, "close": 0.5315, "volume": 269800.2, "close_time": 1763423999999, "quote_volume": 142581.69829, "trades": 2274, "taker_buy_base": 156657.8, "taker_buy_quote": 82797.12521 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.5316, "high": 0.5323, "low": 0.5184, "close": 0.5294, "volume": 784692.3, "close_time": 1763427599999, "quote_volume": 413006.73815, "trades": 5995, "taker_buy_base": 413057.9, "taker_buy_quote": 217442.3939 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.5295, "high": 0.5331, "low": 0.5269, "close": 0.5279, "volume": 586401.2, "close_time": 1763431199999, "quote_volume": 310797.83911, "trades": 5003, "taker_buy_base": 224354.9, "taker_buy_quote": 118889.23507 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.5278, "high": 0.536, "low": 0.5201, "close": 0.5267, "volume": 1248970.7, "close_time": 1763434799999, "quote_volume": 660512.65544, "trades": 8698, "taker_buy_base": 637777.2, "taker_buy_quote": 337351.96616 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.5267, "high": 0.5353, "low": 0.5197, "close": 0.533, "volume": 1281558.5, "close_time": 1763438399999, "quote_volume": 674256.31464, "trades": 10357, "taker_buy_base": 545481.4, "taker_buy_quote": 287239.12505 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.5331, "high": 0.5351, "low": 0.5221, "close": 0.5347, "volume": 1171448.1, "close_time": 1763441999999, "quote_volume": 620556.88218, "trades": 7995, "taker_buy_base": 440640.7, "taker_buy_quote": 233191.18373 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.5346, "high": 0.5396, "low": 0.5292, "close": 0.5319, "volume": 565153.5, "close_time": 1763445599999, "quote_volume": 302124.04859, "trades": 5151, "taker_buy_base": 321667.9, "taker_buy_quote": 172080.14014 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.532, "high": 0.5334, "low": 0.5252, "close": 0.5261, "volume": 564777.5, "close_time": 1763449199999, "quote_volume": 298445.43997, "trades": 3913, "taker_buy_base": 246695.9, "taker_buy_quote": 130482.78857 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.5261, "high": 0.5345, "low": 0.5241, "close": 0.5324, "volume": 702346.4, "close_time": 1763452799999, "quote_volume": 372276.75389, "trades": 5116, "taker_buy_base": 328358.2, "taker_buy_quote": 174162.97848 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.5323, "high": 0.5403, "low": 0.5315, "close": 0.5385, "volume": 887298.5, "close_time": 1763456399999, "quote_volume": 476158.74221, "trades": 5591, "taker_buy_base": 568547.0, "taker_buy_quote": 305163.99315 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.5384, "high": 0.5401, "low": 0.5336, "close": 0.5374, "volume": 416779.4, "close_time": 1763459999999, "quote_volume": 223820.77474, "trades": 3190, "taker_buy_base": 170711.5, "taker_buy_quote": 91731.97994 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.5376, "high": 0.5395, "low": 0.5352, "close": 0.5379, "volume": 346051.0, "close_time": 1763463599999, "quote_volume": 186007.63673, "trades": 2322, "taker_buy_base": 149205.3, "taker_buy_quote": 80201.72332 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.5378, "high": 0.5378, "low": 0.5314, "close": 0.5338, "volume": 525373.6, "close_time": 1763467199999, "quote_volume": 280477.12443, "trades": 3285, "taker_buy_base": 192557.8, "taker_buy_quote": 102831.64696 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.5338, "high": 0.5382, "low": 0.5306, "close": 0.5366, "volume": 456458.6, "close_time": 1763470799999, "quote_volume": 244273.75393, "trades": 2965, "taker_buy_base": 176594.3, "taker_buy_quote": 94442.56973 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.5365, "high": 0.5366, "low": 0.5273, "close": 0.5312, "volume": 458829.4, "close_time": 1763474399999, "quote_volume": 243962.63241, "trades": 3670, "taker_buy_base": 182762.8, "taker_buy_quote": 97304.37207 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.5311, "high": 0.5396, "low": 0.5292, "close": 0.5309, "volume": 1151211.3, "close_time": 1763477999999, "quote_volume": 615394.60222, "trades": 9977, "taker_buy_base": 585563.0, "taker_buy_quote": 313465.32526 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.5308, "high": 0.5472, "low": 0.5277, "close": 0.5428, "volume": 1434706.7, "close_time": 1763481599999, "quote_volume": 774229.19273, "trades": 12591, "taker_buy_base": 796510.4, "taker_buy_quote": 430247.05688 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.5427, "high": 0.5528, "low": 0.5407, "close": 0.5501, "volume": 1093137.6, "close_time": 1763485199999, "quote_volume": 599374.26071, "trades": 7246, "taker_buy_base": 577531.9, "taker_buy_quote": 316572.71074 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.55, "high": 0.5507, "low": 0.5425, "close": 0.5466, "volume": 438197.9, "close_time": 1763488799999, "quote_volume": 239461.62054, "trades": 3747, "taker_buy_base": 206490.2, "taker_buy_quote": 112896.18306 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.5466, "high": 0.554, "low": 0.5463, "close": 0.5494, "volume": 1354816.9, "close_time": 1763492399999, "quote_volume": 746052.15156, "trades": 4600, "taker_buy_base": 733499.9, "taker_buy_quote": 403936.42217 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.5494, "high": 0.5547, "low": 0.5489, "close": 0.5508, "volume": 719296.7, "close_time": 1763495999999, "quote_volume": 397091.72078, "trades": 4121, "taker_buy_base": 423655.1, "taker_buy_quote": 233811.83443 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.5509, "high": 0.5534, "low": 0.5491, "close": 0.5499, "volume": 227446.8, "close_time": 1763499599999, "quote_volume": 125291.68156, "trades": 2026, "taker_buy_base": 92154.2, "taker_buy_quote": 50784.67921 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.5499, "high": 0.55, "low": 0.5422, "close": 0.5423, "volume": 588501.6, "close_time": 1763503199999, "quote_volume": 322043.03207, "trades": 2879, "taker_buy_base": 289084.0, "taker_buy_quote": 158311.40893 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.5423, "high": 0.5506, "low": 0.5421, "close": 0.5497, "volume": 434053.0, "close_time": 1763506799999, "quote_volume": 237114.81993, "trades": 2762, "taker_buy_base": 180534.4, "taker_buy_quote": 98697.08942 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.5496, "high": 0.5499, "low": 0.545, "close": 0.5462, "volume": 202205.4, "close_time": 1763510399999, "quote_volume": 110644.64816, "trades": 1405, "taker_buy_base": 106053.9, "taker_buy_quote": 58049.2514 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.5462, "high": 0.5462, "low": 0.5382, "close": 0.5437, "volume": 322426.3, "close_time": 1763513999999, "quote_volume": 174812.79025, "trades": 3724, "taker_buy_base": 158897.8, "taker_buy_quote": 86144.2714 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.5437, "high": 0.5478, "low": 0.5416, "close": 0.5446, "volume": 335102.8, "close_time": 1763517599999, "quote_volume": 182365.25209, "trades": 3414, "taker_buy_base": 167561.8, "taker_buy_quote": 91230.33233 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.5447, "high": 0.5484, "low": 0.5417, "close": 0.5445, "volume": 433017.9, "close_time": 1763521199999, "quote_volume": 236069.63303, "trades": 3485, "taker_buy_base": 227904.7, "taker_buy_quote": 124256.9825 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.5444, "high": 0.5456, "low": 0.536, "close": 0.5372, "volume": 393775.0, "close_time": 1763524799999, "quote_volume": 212474.89498, "trades": 3025, "taker_buy_base": 158947.6, "taker_buy_quote": 85702.99489 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.5372, "high": 0.5385, "low": 0.5334, "close": 0.5335, "volume": 599047.9, "close_time": 1763528399999, "quote_volume": 320859.61696, "trades": 3660, "taker_buy_base": 159275.3, "taker_buy_quote": 85395.30231 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.5336, "high": 0.5341, "low": 0.5222, "close": 0.5264, "volume": 700059.0, "close_time": 1763531999999, "quote_volume": 370584.89433, "trades": 4826, "taker_buy_base": 294531.0, "taker_buy_quote": 155905.14059 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.5265, "high": 0.53, "low": 0.5247, "close": 0.5297, "volume": 460687.0, "close_time": 1763535599999, "quote_volume": 243030.04319, "trades": 3736, "taker_buy_base": 254191.1, "taker_buy_quote": 134121.51558 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.5296, "high": 0.537, "low": 0.5289, "close": 0.5361, "volume": 352591.4, "close_time": 1763539199999, "quote_volume": 187576.25746, "trades": 2619, "taker_buy_base": 162338.1, "taker_buy_quote": 86406.52776 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.536, "high": 0.5378, "low": 0.5333, "close": 0.5344, "volume": 298075.9, "close_time": 1763542799999, "quote_volume": 159563.59376, "trades": 2323, "taker_buy_base": 146096.2, "taker_buy_quote": 78213.59033 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.5345, "high": 0.5345, "low": 0.5298, "close": 0.5341, "volume": 373012.9, "close_time": 1763546399999, "quote_volume": 198252.3566, "trades": 2331, "taker_buy_base": 115098.9, "taker_buy_quote": 61215.56043 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.534, "high": 0.5372, "low": 0.5323, "close": 0.5326, "volume": 707563.9, "close_time": 1763549999999, "quote_volume": 378295.91847, "trades": 3019, "taker_buy_base": 201354.6, "taker_buy_quote": 107764.39855 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.5325, "high": 0.5358, "low": 0.532, "close": 0.5338, "volume": 232385.8, "close_time": 1763553599999, "quote_volume": 124131.08391, "trades": 1713, "taker_buy_base": 143950.1, "taker_buy_quote": 76881.25993 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.5338, "high": 0.5379, "low": 0.5329, "close": 0.5373, "volume": 228179.2, "close_time": 1763557199999, "quote_volume": 122165.57358, "trades": 2342, "taker_buy_base": 132370.2, "taker_buy_quote": 70884.28947 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.5374, "high": 0.5374, "low": 0.5301, "close": 0.5306, "volume": 377046.2, "close_time": 1763560799999, "quote_volume": 201267.85998, "trades": 3398, "taker_buy_base": 197840.5, "taker_buy_quote": 105652.02811 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.5305, "high": 0.5342, "low": 0.5246, "close": 0.5296, "volume": 989345.0, "close_time": 1763564399999, "quote_volume": 524021.24838, "trades": 9613, "taker_buy_base": 523132.1, "taker_buy_quote": 277058.72002 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.5297, "high": 0.5409, "low": 0.5188, "close": 0.5202, "volume": 1723663.5, "close_time": 1763567999999, "quote_volume": 911463.9842, "trades": 10473, "taker_buy_base": 915661.7, "taker_buy_quote": 485489.19421 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.5201, "high": 0.5241, "low": 0.5117, "close": 0.5139, "volume": 1081291.8, "close_time": 1763571599999, "quote_volume": 559134.9491, "trades": 7279, "taker_buy_base": 556999.4, "taker_buy_quote": 288124.12892 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.5138, "high": 0.5165, "low": 0.5046, "close": 0.5117, "volume": 1293492.9, "close_time": 1763575199999, "quote_volume": 661093.89149, "trades": 7435, "taker_buy_base": 790174.8, "taker_buy_quote": 404274.4433 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.5116, "high": 0.5146, "low": 0.5026, "close": 0.5066, "volume": 976944.4, "close_time": 1763578799999, "quote_volume": 496037.86285, "trades": 6406, "taker_buy_base": 508552.9, "taker_buy_quote": 258540.9796 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.5067, "high": 0.5085, "low": 0.5017, "close": 0.5056, "volume": 736784.0, "close_time": 1763582399999, "quote_volume": 371456.05524, "trades": 5715, "taker_buy_base": 308571.0, "taker_buy_quote": 155614.41042 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.5056, "high": 0.5179, "low": 0.5045, "close": 0.517, "volume": 1293388.2, "close_time": 1763585999999, "quote_volume": 659939.632, "trades": 6300, "taker_buy_base": 814867.0, "taker_buy_quote": 415817.75646 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.5171, "high": 0.5296, "low": 0.5156, "close": 0.5261, "volume": 1310795.0, "close_time": 1763589599999, "quote_volume": 687461.19561, "trades": 8334, "taker_buy_base": 538750.3, "taker_buy_quote": 282559.56177 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.526, "high": 0.5263, "low": 0.5205, "close": 0.5234, "volume": 364885.8, "close_time": 1763593199999, "quote_volume": 190899.23116, "trades": 2483, "taker_buy_base": 190342.0, "taker_buy_quote": 99572.98098 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.5234, "high": 0.5315, "low": 0.5234, "close": 0.5295, "volume": 549437.5, "close_time": 1763596799999, "quote_volume": 290910.66952, "trades": 3475, "taker_buy_base": 285337.0, "taker_buy_quote": 151019.09798 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.5295, "high": 0.5314, "low": 0.5269, "close": 0.5276, "volume": 278941.1, "close_time": 1763600399999, "quote_volume": 147614.69338, "trades": 2408, "taker_buy_base": 141153.9, "taker_buy_quote": 74734.23057 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.5276, "high": 0.5323, "low": 0.5268, "close": 0.5318, "volume": 327228.4, "close_time": 1763603999999, "quote_volume": 173363.91227, "trades": 2482, "taker_buy_base": 204343.7, "taker_buy_quote": 108291.73748 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.5317, "high": 0.5354, "low": 0.5314, "close": 0.5346, "volume": 354606.6, "close_time": 1763607599999, "quote_volume": 189231.37416, "trades": 2744, "taker_buy_base": 207366.8, "taker_buy_quote": 110662.87764 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.5347, "high": 0.5359, "low": 0.5323, "close": 0.5339, "volume": 277204.4, "close_time": 1763611199999, "quote_volume": 147971.61126, "trades": 1874, "taker_buy_base": 130811.9, "taker_buy_quote": 69888.42725 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.5338, "high": 0.537, "low": 0.5308, "close": 0.5368, "volume": 284322.5, "close_time": 1763614799999, "quote_volume": 151749.3524, "trades": 2483, "taker_buy_base": 123519.4, "taker_buy_quote": 65944.19881 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.5369, "high": 0.5374, "low": 0.533, "close": 0.5352, "volume": 245683.0, "close_time": 1763618399999, "quote_volume": 131469.91804, "trades": 1998, "taker_buy_base": 106244.0, "taker_buy_quote": 56836.18676 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.5352, "high": 0.537, "low": 0.5328, "close": 0.5362, "volume": 789341.5, "close_time": 1763621999999, "quote_volume": 422010.90305, "trades": 3927, "taker_buy_base": 548781.8, "taker_buy_quote": 293398.7688 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.5363, "high": 0.5411, "low": 0.5345, "close": 0.5408, "volume": 263808.7, "close_time": 1763625599999, "quote_volume": 141745.25418, "trades": 1705, "taker_buy_base": 127917.8, "taker_buy_quote": 68799.15031 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.5409, "high": 0.5454, "low": 0.54, "close": 0.5443, "volume": 1464270.9, "close_time": 1763629199999, "quote_volume": 794180.72822, "trades": 7490, "taker_buy_base": 1094302.8, "taker_buy_quote": 593588.74848 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.5443, "high": 0.5445, "low": 0.5379, "close": 0.5402, "volume": 372656.5, "close_time": 1763632799999, "quote_volume": 201614.06048, "trades": 2516, "taker_buy_base": 187390.3, "taker_buy_quote": 101356.40374 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.5402, "high": 0.5403, "low": 0.535, "close": 0.5382, "volume": 256630.6, "close_time": 1763636399999, "quote_volume": 137837.28562, "trades": 2008, "taker_buy_base": 128146.2, "taker_buy_quote": 68801.68233 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.5382, "high": 0.5417, "low": 0.5362, "close": 0.541, "volume": 233849.7, "close_time": 1763639999999, "quote_volume": 125925.87073, "trades": 2079, "taker_buy_base": 119958.8, "taker_buy_quote": 64616.94002 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.5408, "high": 0.5476, "low": 0.5402, "close": 0.547, "volume": 495768.4, "close_time": 1763643599999, "quote_volume": 269424.99611, "trades": 3386, "taker_buy_base": 250520.0, "taker_buy_quote": 136092.83322 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.547, "high": 0.55, "low": 0.5404, "close": 0.5411, "volume": 1463849.1, "close_time": 1763647199999, "quote_volume": 796879.37234, "trades": 9249, "taker_buy_base": 676494.6, "taker_buy_quote": 368389.96607 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.5411, "high": 0.5466, "low": 0.5327, "close": 0.542, "volume": 1541647.8, "close_time": 1763650799999, "quote_volume": 832756.42837, "trades": 12964, "taker_buy_base": 808561.4, "taker_buy_quote": 436713.42463 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.542, "high": 0.5422, "low": 0.5294, "close": 0.53, "volume": 706674.7, "close_time": 1763654399999, "quote_volume": 378333.98392, "trades": 8184, "taker_buy_base": 375749.3, "taker_buy_quote": 201233.43483 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.5299, "high": 0.5308, "low": 0.5048, "close": 0.5081, "volume": 2104155.4, "close_time": 1763657999999, "quote_volume": 1083606.56345, "trades": 20307, "taker_buy_base": 1036003.2, "taker_buy_quote": 532970.52763 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.508, "high": 0.5106, "low": 0.4981, "close": 0.5012, "volume": 2413503.3, "close_time": 1763661599999, "quote_volume": 1210858.26552, "trades": 16637, "taker_buy_base": 1168812.3, "taker_buy_quote": 586775.4108 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.5011, "high": 0.5061, "low": 0.4976, "close": 0.4985, "volume": 1009614.8, "close_time": 1763665199999, "quote_volume": 506132.07919, "trades": 9072, "taker_buy_base": 569924.5, "taker_buy_quote": 285882.18309 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.4984, "high": 0.5065, "low": 0.4943, "close": 0.5058, "volume": 838697.3, "close_time": 1763668799999, "quote_volume": 420047.26362, "trades": 7407, "taker_buy_base": 423262.5, "taker_buy_quote": 211793.47007 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.5057, "high": 0.5077, "low": 0.5005, "close": 0.502, "volume": 542409.2, "close_time": 1763672399999, "quote_volume": 273360.93832, "trades": 5045, "taker_buy_base": 278647.7, "taker_buy_quote": 140489.67838 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.502, "high": 0.5139, "low": 0.5019, "close": 0.5104, "volume": 543518.2, "close_time": 1763675999999, "quote_volume": 276703.20264, "trades": 4768, "taker_buy_base": 259746.9, "taker_buy_quote": 132294.09516 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.5103, "high": 0.5196, "low": 0.51, "close": 0.5156, "volume": 565927.5, "close_time": 1763679599999, "quote_volume": 291757.28191, "trades": 2802, "taker_buy_base": 348153.1, "taker_buy_quote": 179316.46712 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.5156, "high": 0.5163, "low": 0.4987, "close": 0.5006, "volume": 827076.1, "close_time": 1763683199999, "quote_volume": 418395.35266, "trades": 4993, "taker_buy_base": 329187.9, "taker_buy_quote": 167387.7982 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.5005, "high": 0.5064, "low": 0.5003, "close": 0.5051, "volume": 769875.5, "close_time": 1763686799999, "quote_volume": 387623.89783, "trades": 7049, "taker_buy_base": 359477.5, "taker_buy_quote": 181035.92803 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.5052, "high": 0.51, "low": 0.503, "close": 0.5035, "volume": 886379.0, "close_time": 1763690399999, "quote_volume": 448257.30268, "trades": 5445, "taker_buy_base": 446869.4, "taker_buy_quote": 226059.87979 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.5035, "high": 0.5041, "low": 0.4886, "close": 0.4899, "volume": 1526125.0, "close_time": 1763693999999, "quote_volume": 759321.9753, "trades": 8224, "taker_buy_base": 605918.7, "taker_buy_quote": 301752.20058 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.4898, "high": 0.4982, "low": 0.4898, "close": 0.4918, "volume": 1434903.4, "close_time": 1763697599999, "quote_volume": 707981.96592, "trades": 8323, "taker_buy_base": 819138.0, "taker_buy_quote": 404176.59143 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.4917, "high": 0.4954, "low": 0.4863, "close": 0.4949, "volume": 978233.7, "close_time": 1763701199999, "quote_volume": 479996.39767, "trades": 6662, "taker_buy_base": 463958.2, "taker_buy_quote": 227716.66363 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.4949, "high": 0.4958, "low": 0.4896, "close": 0.491, "volume": 948604.1, "close_time": 1763704799999, "quote_volume": 467595.22936, "trades": 5586, "taker_buy_base": 511538.8, "taker_buy_quote": 252149.33853 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.4911, "high": 0.4926, "low": 0.4872, "close": 0.4891, "volume": 864148.3, "close_time": 1763708399999, "quote_volume": 423393.56679, "trades": 6164, "taker_buy_base": 502988.3, "taker_buy_quote": 246436.62635 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.4891, "high": 0.4906, "low": 0.4477, "close": 0.4692, "volume": 5799381.8, "close_time": 1763711999999, "quote_volume": 2716600.47745, "trades": 29864, "taker_buy_base": 2491107.4, "taker_buy_quote": 1166931.56005 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.4693, "high": 0.474, "low": 0.4663, "close": 0.4684, "volume": 1915414.4, "close_time": 1763715599999, "quote_volume": 900789.80787, "trades": 12446, "taker_buy_base": 983696.5, "taker_buy_quote": 462851.27619 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.4684, "high": 0.4713, "low": 0.4574, "close": 0.4579, "volume": 1614611.9, "close_time": 1763719199999, "quote_volume": 746367.37405, "trades": 8886, "taker_buy_base": 775340.1, "taker_buy_quote": 358499.48247 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.4579, "high": 0.4635, "low": 0.4548, "close": 0.4604, "volume": 2558959.7, "close_time": 1763722799999, "quote_volume": 1178601.3236, "trades": 12472, "taker_buy_base": 1678727.9, "taker_buy_quote": 773516.93287 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.4603, "high": 0.4648, "low": 0.454, "close": 0.4557, "volume": 1028887.3, "close_time": 1763726399999, "quote_volume": 472456.30116, "trades": 7643, "taker_buy_base": 422455.9, "taker_buy_quote": 194185.4312 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.4559, "high": 0.4665, "low": 0.444, "close": 0.4636, "volume": 2720036.4, "close_time": 1763729999999, "quote_volume": 1235763.07735, "trades": 19684, "taker_buy_base": 1457849.0, "taker_buy_quote": 663391.7251 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.4636, "high": 0.4711, "low": 0.4619, "close": 0.4657, "volume": 1594444.1, "close_time": 1763733599999, "quote_volume": 743216.40381, "trades": 10088, "taker_buy_base": 879963.5, "taker_buy_quote": 410081.61328 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.4657, "high": 0.476, "low": 0.4622, "close": 0.4729, "volume": 1808858.7, "close_time": 1763737199999, "quote_volume": 849257.95303, "trades": 11924, "taker_buy_base": 996107.0, "taker_buy_quote": 467622.28792 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.4728, "high": 0.4741, "low": 0.4604, "close": 0.4641, "volume": 1654569.6, "close_time": 1763740799999, "quote_volume": 769936.74802, "trades": 11552, "taker_buy_base": 973722.0, "taker_buy_quote": 453327.25612 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.4641, "high": 0.4752, "low": 0.4578, "close": 0.4749, "volume": 1594939.4, "close_time": 1763744399999, "quote_volume": 739901.89508, "trades": 13742, "taker_buy_base": 854103.4, "taker_buy_quote": 396070.25778 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.4749, "high": 0.4814, "low": 0.4731, "close": 0.4738, "volume": 1513374.9, "close_time": 1763747999999, "quote_volume": 721309.55776, "trades": 11480, "taker_buy_base": 812037.3, "taker_buy_quote": 387351.18315 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.4739, "high": 0.4795, "low": 0.4645, "close": 0.4761, "volume": 922100.5, "close_time": 1763751599999, "quote_volume": 434467.23857, "trades": 9421, "taker_buy_base": 479644.6, "taker_buy_quote": 226061.1426 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.4761, "high": 0.477, "low": 0.4679, "close": 0.4699, "volume": 598281.2, "close_time": 1763755199999, "quote_volume": 282244.93215, "trades": 5243, "taker_buy_base": 251425.6, "taker_buy_quote": 118613.0818 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.4698, "high": 0.47, "low": 0.46, "close": 0.4644, "volume": 1308258.3, "close_time": 1763758799999, "quote_volume": 606128.36143, "trades": 9699, "taker_buy_base": 691358.6, "taker_buy_quote": 320230.65907 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.4643, "high": 0.471, "low": 0.461, "close": 0.4685, "volume": 527961.5, "close_time": 1763762399999, "quote_volume": 246250.98285, "trades": 6111, "taker_buy_base": 307034.6, "taker_buy_quote": 143249.93837 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.4684, "high": 0.4698, "low": 0.4546, "close": 0.4549, "volume": 700791.0, "close_time": 1763765999999, "quote_volume": 324108.87039, "trades": 4341, "taker_buy_base": 313032.3, "taker_buy_quote": 144982.05516 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.4549, "high": 0.4678, "low": 0.4523, "close": 0.4666, "volume": 625158.8, "close_time": 1763769599999, "quote_volume": 287498.95538, "trades": 5293, "taker_buy_base": 311889.8, "taker_buy_quote": 143754.31203 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4666, "high": 0.4689, "low": 0.4634, "close": 0.4654, "volume": 295759.2, "close_time": 1763773199999, "quote_volume": 137814.91148, "trades": 4159, "taker_buy_base": 157869.0, "taker_buy_quote": 73565.40143 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.4655, "high": 0.472, "low": 0.4655, "close": 0.4707, "volume": 541627.2, "close_time": 1763776799999, "quote_volume": 254079.41641, "trades": 3699, "taker_buy_base": 261775.0, "taker_buy_quote": 122796.21782 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.4707, "high": 0.4709, "low": 0.4635, "close": 0.4659, "volume": 449128.4, "close_time": 1763780399999, "quote_volume": 209313.17587, "trades": 2834, "taker_buy_base": 193244.8, "taker_buy_quote": 90059.62646 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.4659, "high": 0.4678, "low": 0.4638, "close": 0.4658, "volume": 428382.3, "close_time": 1763783999999, "quote_volume": 199532.71884, "trades": 2672, "taker_buy_base": 230284.6, "taker_buy_quote": 107254.15867 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4658, "high": 0.4661, "low": 0.4551, "close": 0.4618, "volume": 689567.4, "close_time": 1763787599999, "quote_volume": 316641.34287, "trades": 4707, "taker_buy_base": 379460.3, "taker_buy_quote": 174140.61263 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.4618, "high": 0.4628, "low": 0.4535, "close": 0.4575, "volume": 1154585.4, "close_time": 1763791199999, "quote_volume": 528683.367, "trades": 5547, "taker_buy_base": 516234.6, "taker_buy_quote": 236335.70709 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.4574, "high": 0.4652, "low": 0.4546, "close": 0.4633, "volume": 752208.0, "close_time": 1763794799999, "quote_volume": 346564.98183, "trades": 4781, "taker_buy_base": 392141.7, "taker_buy_quote": 180589.0809 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.4633, "high": 0.4653, "low": 0.4619, "close": 0.4641, "volume": 521188.2, "close_time": 1763798399999, "quote_volume": 241565.46908, "trades": 3552, "taker_buy_base": 242948.2, "taker_buy_quote": 112583.67852 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.4641, "high": 0.4641, "low": 0.4545, "close": 0.456, "volume": 939609.0, "close_time": 1763801999999, "quote_volume": 430445.50996, "trades": 4826, "taker_buy_base": 472504.7, "taker_buy_quote": 216212.10747 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.4561, "high": 0.4624, "low": 0.4547, "close": 0.4589, "volume": 700870.5, "close_time": 1763805599999, "quote_volume": 321347.3326, "trades": 4006, "taker_buy_base": 301344.2, "taker_buy_quote": 138097.8372 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.459, "high": 0.461, "low": 0.4541, "close": 0.4565, "volume": 725431.4, "close_time": 1763809199999, "quote_volume": 331198.20849, "trades": 3885, "taker_buy_base": 356435.6, "taker_buy_quote": 162757.69085 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.4565, "high": 0.4636, "low": 0.4551, "close": 0.4617, "volume": 653330.1, "close_time": 1763812799999, "quote_volume": 301085.76864, "trades": 3693, "taker_buy_base": 395314.5, "taker_buy_quote": 182209.91344 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.4617, "high": 0.4619, "low": 0.4553, "close": 0.4571, "volume": 327754.0, "close_time": 1763816399999, "quote_volume": 150194.6697, "trades": 2962, "taker_buy_base": 172011.5, "taker_buy_quote": 78781.49762 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.4572, "high": 0.4592, "low": 0.4524, "close": 0.4571, "volume": 307868.2, "close_time": 1763819999999, "quote_volume": 140236.53136, "trades": 3816, "taker_buy_base": 163279.5, "taker_buy_quote": 74388.31455 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.4572, "high": 0.465, "low": 0.4569, "close": 0.4625, "volume": 879331.0, "close_time": 1763823599999, "quote_volume": 406248.50365, "trades": 5571, "taker_buy_base": 364860.9, "taker_buy_quote": 168557.99672 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.4624, "high": 0.4634, "low": 0.4557, "close": 0.4591, "volume": 554398.4, "close_time": 1763827199999, "quote_volume": 255117.76016, "trades": 4433, "taker_buy_base": 227577.9, "taker_buy_quote": 104783.12179 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.459, "high": 0.4655, "low": 0.4582, "close": 0.4641, "volume": 325786.2, "close_time": 1763830799999, "quote_volume": 150608.48744, "trades": 3707, "taker_buy_base": 159397.1, "taker_buy_quote": 73654.28689 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.4642, "high": 0.4642, "low": 0.4586, "close": 0.4597, "volume": 370638.8, "close_time": 1763834399999, "quote_volume": 171039.22554, "trades": 3160, "taker_buy_base": 147903.1, "taker_buy_quote": 68258.5609 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.4599, "high": 0.4618, "low": 0.4576, "close": 0.4601, "volume": 207787.8, "close_time": 1763837999999, "quote_volume": 95463.36799, "trades": 2364, "taker_buy_base": 87836.8, "taker_buy_quote": 40349.13544 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.4602, "high": 0.462, "low": 0.4579, "close": 0.4592, "volume": 218459.2, "close_time": 1763841599999, "quote_volume": 100493.43446, "trades": 2498, "taker_buy_base": 88224.3, "taker_buy_quote": 40590.59764 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.4592, "high": 0.4618, "low": 0.4553, "close": 0.4569, "volume": 660151.7, "close_time": 1763845199999, "quote_volume": 303540.03238, "trades": 3339, "taker_buy_base": 267284.3, "taker_buy_quote": 122808.98682 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.4569, "high": 0.4601, "low": 0.4563, "close": 0.4598, "volume": 290548.4, "close_time": 1763848799999, "quote_volume": 133273.22623, "trades": 2647, "taker_buy_base": 177556.9, "taker_buy_quote": 81475.98057 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.4598, "high": 0.4688, "low": 0.4572, "close": 0.4669, "volume": 320366.0, "close_time": 1763852399999, "quote_volume": 148194.37277, "trades": 2549, "taker_buy_base": 164638.8, "taker_buy_quote": 76032.62213 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.467, "high": 0.4671, "low": 0.4618, "close": 0.4627, "volume": 206944.8, "close_time": 1763855999999, "quote_volume": 95951.92205, "trades": 2184, "taker_buy_base": 107009.6, "taker_buy_quote": 49589.82432 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4626, "high": 0.4656, "low": 0.46, "close": 0.4621, "volume": 242385.2, "close_time": 1763859599999, "quote_volume": 112085.04132, "trades": 2664, "taker_buy_base": 88105.7, "taker_buy_quote": 40791.83655 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.4621, "high": 0.4702, "low": 0.462, "close": 0.4681, "volume": 620398.4, "close_time": 1763863199999, "quote_volume": 289875.17981, "trades": 3906, "taker_buy_base": 318361.8, "taker_buy_quote": 148764.02476 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.4681, "high": 0.4721, "low": 0.467, "close": 0.47, "volume": 947076.4, "close_time": 1763866799999, "quote_volume": 444745.42694, "trades": 5291, "taker_buy_base": 460240.9, "taker_buy_quote": 216100.87734 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.47, "high": 0.471, "low": 0.467, "close": 0.4694, "volume": 440894.3, "close_time": 1763870399999, "quote_volume": 206617.68401, "trades": 2615, "taker_buy_base": 186908.3, "taker_buy_quote": 87598.59933 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4695, "high": 0.4755, "low": 0.4691, "close": 0.4728, "volume": 730880.5, "close_time": 1763873999999, "quote_volume": 345112.11919, "trades": 4052, "taker_buy_base": 393339.2, "taker_buy_quote": 185727.49643 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.4727, "high": 0.4736, "low": 0.4709, "close": 0.4731, "volume": 322451.5, "close_time": 1763877599999, "quote_volume": 152260.92607, "trades": 1922, "taker_buy_base": 157747.0, "taker_buy_quote": 74489.17887 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.4731, "high": 0.4744, "low": 0.4679, "close": 0.4688, "volume": 336791.6, "close_time": 1763881199999, "quote_volume": 158404.14478, "trades": 1831, "taker_buy_base": 115383.7, "taker_buy_quote": 54296.19746 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.4687, "high": 0.469, "low": 0.4644, "close": 0.4684, "volume": 415782.3, "close_time": 1763884799999, "quote_volume": 194131.95959, "trades": 2037, "taker_buy_base": 193502.9, "taker_buy_quote": 90384.83136 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.4685, "high": 0.4707, "low": 0.4684, "close": 0.4702, "volume": 274458.4, "close_time": 1763888399999, "quote_volume": 128853.11729, "trades": 1777, "taker_buy_base": 130149.7, "taker_buy_quote": 61110.20793 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.47, "high": 0.4728, "low": 0.4693, "close": 0.471, "volume": 303540.3, "close_time": 1763891999999, "quote_volume": 142934.54448, "trades": 1748, "taker_buy_base": 132225.5, "taker_buy_quote": 62279.08609 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.4711, "high": 0.4712, "low": 0.4681, "close": 0.4701, "volume": 330182.2, "close_time": 1763895599999, "quote_volume": 155045.37192, "trades": 1962, "taker_buy_base": 165462.8, "taker_buy_quote": 77689.16798 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.47, "high": 0.471, "low": 0.4676, "close": 0.471, "volume": 715687.1, "close_time": 1763899199999, "quote_volume": 335903.54032, "trades": 2330, "taker_buy_base": 309494.3, "taker_buy_quote": 145250.60628 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.471, "high": 0.4757, "low": 0.4703, "close": 0.4728, "volume": 530643.2, "close_time": 1763902799999, "quote_volume": 251257.32721, "trades": 2777, "taker_buy_base": 252796.9, "taker_buy_quote": 119699.84432 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.4729, "high": 0.476, "low": 0.471, "close": 0.4756, "volume": 768628.2, "close_time": 1763906399999, "quote_volume": 363761.60401, "trades": 2553, "taker_buy_base": 395870.8, "taker_buy_quote": 187309.46486 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.4755, "high": 0.4782, "low": 0.4701, "close": 0.4705, "volume": 597457.2, "close_time": 1763909999999, "quote_volume": 283200.52539, "trades": 3296, "taker_buy_base": 313829.6, "taker_buy_quote": 148757.85286 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.4706, "high": 0.48, "low": 0.4697, "close": 0.4782, "volume": 920585.6, "close_time": 1763913599999, "quote_volume": 437054.79506, "trades": 3965, "taker_buy_base": 524320.1, "taker_buy_quote": 249025.14684 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.4782, "high": 0.4809, "low": 0.4748, "close": 0.4749, "volume": 686176.4, "close_time": 1763917199999, "quote_volume": 328408.56952, "trades": 3517, "taker_buy_base": 366939.7, "taker_buy_quote": 175646.63392 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.475, "high": 0.4768, "low": 0.4731, "close": 0.4742, "volume": 305684.2, "close_time": 1763920799999, "quote_volume": 145122.54214, "trades": 3109, "taker_buy_base": 163085.9, "taker_buy_quote": 77422.89885 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.4743, "high": 0.4801, "low": 0.4743, "close": 0.4781, "volume": 208367.3, "close_time": 1763924399999, "quote_volume": 99373.0284, "trades": 2116, "taker_buy_base": 107609.8, "taker_buy_quote": 51296.522 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.4782, "high": 0.484, "low": 0.4777, "close": 0.4817, "volume": 244956.6, "close_time": 1763927999999, "quote_volume": 117927.40323, "trades": 2307, "taker_buy_base": 131515.5, "taker_buy_quote": 63361.15305 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.4818, "high": 0.4848, "low": 0.4809, "close": 0.4823, "volume": 319294.3, "close_time": 1763931599999, "quote_volume": 154141.07588, "trades": 2435, "taker_buy_base": 157101.0, "taker_buy_quote": 75895.70066 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.4823, "high": 0.4854, "low": 0.4797, "close": 0.4853, "volume": 382165.8, "close_time": 1763935199999, "quote_volume": 184346.59885, "trades": 2516, "taker_buy_base": 186428.4, "taker_buy_quote": 89938.80575 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.4854, "high": 0.4859, "low": 0.4816, "close": 0.4834, "volume": 258317.9, "close_time": 1763938799999, "quote_volume": 124877.59092, "trades": 2019, "taker_buy_base": 114858.1, "taker_buy_quote": 55549.38897 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.4835, "high": 0.4844, "low": 0.4745, "close": 0.4753, "volume": 474053.9, "close_time": 1763942399999, "quote_volume": 226282.02814, "trades": 3492, "taker_buy_base": 227060.9, "taker_buy_quote": 108280.48419 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4753, "high": 0.4775, "low": 0.4696, "close": 0.4732, "volume": 535616.6, "close_time": 1763945999999, "quote_volume": 253374.66319, "trades": 4663, "taker_buy_base": 265512.0, "taker_buy_quote": 125589.5316 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.4731, "high": 0.4763, "low": 0.4702, "close": 0.4757, "volume": 579961.5, "close_time": 1763949599999, "quote_volume": 274282.3624, "trades": 4191, "taker_buy_base": 261257.3, "taker_buy_quote": 123485.98792 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.4758, "high": 0.4861, "low": 0.475, "close": 0.4814, "volume": 1036090.5, "close_time": 1763953199999, "quote_volume": 498875.55768, "trades": 6298, "taker_buy_base": 579327.2, "taker_buy_quote": 278822.4415 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.4814, "high": 0.4861, "low": 0.4799, "close": 0.4822, "volume": 436157.6, "close_time": 1763956799999, "quote_volume": 210318.14409, "trades": 2684, "taker_buy_base": 225888.2, "taker_buy_quote": 108906.60989 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.4822, "high": 0.4839, "low": 0.473, "close": 0.4754, "volume": 644954.4, "close_time": 1763960399999, "quote_volume": 307838.64658, "trades": 3683, "taker_buy_base": 342502.7, "taker_buy_quote": 163464.21462 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.4752, "high": 0.4861, "low": 0.4746, "close": 0.4821, "volume": 911170.4, "close_time": 1763963999999, "quote_volume": 438967.3801, "trades": 4499, "taker_buy_base": 526140.7, "taker_buy_quote": 253286.4702 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.4822, "high": 0.4824, "low": 0.4764, "close": 0.4792, "volume": 637819.2, "close_time": 1763967599999, "quote_volume": 304899.07753, "trades": 2981, "taker_buy_base": 334431.6, "taker_buy_quote": 159810.95566 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.4792, "high": 0.4811, "low": 0.4767, "close": 0.4784, "volume": 461044.0, "close_time": 1763971199999, "quote_volume": 220631.27066, "trades": 2414, "taker_buy_base": 194479.9, "taker_buy_quote": 93054.5222 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.4784, "high": 0.4788, "low": 0.4746, "close": 0.4772, "volume": 551391.8, "close_time": 1763974799999, "quote_volume": 262917.43963, "trades": 2769, "taker_buy_base": 247558.8, "taker_buy_quote": 118024.58428 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.4771, "high": 0.4774, "low": 0.4679, "close": 0.4697, "volume": 885933.6, "close_time": 1763978399999, "quote_volume": 417434.03395, "trades": 3867, "taker_buy_base": 382959.1, "taker_buy_quote": 180481.53094 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.4697, "high": 0.4726, "low": 0.4695, "close": 0.4717, "volume": 396403.0, "close_time": 1763981999999, "quote_volume": 186755.49495, "trades": 2140, "taker_buy_base": 186171.0, "taker_buy_quote": 87714.68877 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.4716, "high": 0.4745, "low": 0.4696, "close": 0.4739, "volume": 523630.7, "close_time": 1763985599999, "quote_volume": 247269.54125, "trades": 2418, "taker_buy_base": 209978.4, "taker_buy_quote": 99167.11117 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.4739, "high": 0.4752, "low": 0.4696, "close": 0.4714, "volume": 521434.1, "close_time": 1763989199999, "quote_volume": 246470.65531, "trades": 2705, "taker_buy_base": 205469.1, "taker_buy_quote": 97176.62259 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.4714, "high": 0.477, "low": 0.4706, "close": 0.4731, "volume": 501587.3, "close_time": 1763992799999, "quote_volume": 238195.20716, "trades": 3284, "taker_buy_base": 241488.9, "taker_buy_quote": 114720.77282 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.473, "high": 0.4802, "low": 0.4683, "close": 0.4764, "volume": 1104441.2, "close_time": 1763996399999, "quote_volume": 523126.9819, "trades": 8794, "taker_buy_base": 540123.5, "taker_buy_quote": 255904.5256 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.4765, "high": 0.4807, "low": 0.473, "close": 0.4787, "volume": 697493.8, "close_time": 1763999999999, "quote_volume": 332770.03883, "trades": 6955, "taker_buy_base": 343799.4, "taker_buy_quote": 163989.33634 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.4787, "high": 0.4866, "low": 0.4787, "close": 0.4844, "volume": 717859.6, "close_time": 1764003599999, "quote_volume": 346883.30032, "trades": 4886, "taker_buy_base": 351336.5, "taker_buy_quote": 169871.93403 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.4844, "high": 0.4996, "low": 0.4844, "close": 0.4989, "volume": 1018932.7, "close_time": 1764007199999, "quote_volume": 501117.77614, "trades": 6428, "taker_buy_base": 599086.0, "taker_buy_quote": 294431.41317 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.499, "high": 0.5015, "low": 0.4966, "close": 0.5001, "volume": 991579.0, "close_time": 1764010799999, "quote_volume": 495494.70686, "trades": 5822, "taker_buy_base": 407301.9, "taker_buy_quote": 203536.45733 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.5, "high": 0.5046, "low": 0.4996, "close": 0.501, "volume": 1071389.6, "close_time": 1764014399999, "quote_volume": 538618.1359, "trades": 5740, "taker_buy_base": 643304.1, "taker_buy_quote": 323476.19298 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.5011, "high": 0.5082, "low": 0.4997, "close": 0.5058, "volume": 689634.8, "close_time": 1764017999999, "quote_volume": 348005.58192, "trades": 4887, "taker_buy_base": 300449.0, "taker_buy_quote": 151518.34387 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.5058, "high": 0.5058, "low": 0.5007, "close": 0.5017, "volume": 496082.7, "close_time": 1764021599999, "quote_volume": 250015.35144, "trades": 3669, "taker_buy_base": 242357.2, "taker_buy_quote": 122141.89629 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.5016, "high": 0.5059, "low": 0.4996, "close": 0.5014, "volume": 314041.9, "close_time": 1764025199999, "quote_volume": 157721.06868, "trades": 2138, "taker_buy_base": 138077.3, "taker_buy_quote": 69350.86296 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.5013, "high": 0.5025, "low": 0.499, "close": 0.4998, "volume": 302669.9, "close_time": 1764028799999, "quote_volume": 151594.43802, "trades": 1929, "taker_buy_base": 129677.7, "taker_buy_quote": 64972.40373 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4997, "high": 0.5018, "low": 0.4967, "close": 0.5008, "volume": 579788.5, "close_time": 1764032399999, "quote_volume": 289684.09346, "trades": 3295, "taker_buy_base": 238921.1, "taker_buy_quote": 119404.2686 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.5009, "high": 0.502, "low": 0.4974, "close": 0.4974, "volume": 468573.7, "close_time": 1764035999999, "quote_volume": 234370.33229, "trades": 2192, "taker_buy_base": 199699.2, "taker_buy_quote": 99906.30175 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.4976, "high": 0.4997, "low": 0.4938, "close": 0.4997, "volume": 363041.8, "close_time": 1764039599999, "quote_volume": 180279.62081, "trades": 2141, "taker_buy_base": 173470.1, "taker_buy_quote": 86202.77687 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.4996, "high": 0.5009, "low": 0.4953, "close": 0.497, "volume": 206119.7, "close_time": 1764043199999, "quote_volume": 102654.92886, "trades": 1481, "taker_buy_base": 92130.7, "taker_buy_quote": 45884.14343 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.4969, "high": 0.5013, "low": 0.4965, "close": 0.5006, "volume": 386229.2, "close_time": 1764046799999, "quote_volume": 192492.95639, "trades": 1991, "taker_buy_base": 205551.5, "taker_buy_quote": 102396.67745 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.5006, "high": 0.5012, "low": 0.4978, "close": 0.5, "volume": 285967.8, "close_time": 1764050399999, "quote_volume": 142974.72371, "trades": 1421, "taker_buy_base": 110081.7, "taker_buy_quote": 55054.32065 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.4999, "high": 0.5004, "low": 0.4955, "close": 0.4978, "volume": 296779.4, "close_time": 1764053999999, "quote_volume": 147646.56371, "trades": 1493, "taker_buy_base": 118364.7, "taker_buy_quote": 58926.38461 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.498, "high": 0.4989, "low": 0.493, "close": 0.4933, "volume": 347703.4, "close_time": 1764057599999, "quote_volume": 172366.79822, "trades": 1986, "taker_buy_base": 134997.2, "taker_buy_quote": 66958.40686 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4934, "high": 0.4956, "low": 0.4906, "close": 0.4909, "volume": 472401.4, "close_time": 1764061199999, "quote_volume": 233202.85566, "trades": 2038, "taker_buy_base": 178838.8, "taker_buy_quote": 88287.161 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.491, "high": 0.4964, "low": 0.4898, "close": 0.4964, "volume": 542088.6, "close_time": 1764064799999, "quote_volume": 266756.52242, "trades": 2269, "taker_buy_base": 228867.5, "taker_buy_quote": 112667.59954 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.4962, "high": 0.4994, "low": 0.4922, "close": 0.4992, "volume": 505127.6, "close_time": 1764068399999, "quote_volume": 250644.36501, "trades": 1717, "taker_buy_base": 211771.0, "taker_buy_quote": 105239.43039 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.4991, "high": 0.4996, "low": 0.494, "close": 0.4947, "volume": 564225.1, "close_time": 1764071999999, "quote_volume": 280667.29537, "trades": 1719, "taker_buy_base": 209012.7, "taker_buy_quote": 103957.9219 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.4948, "high": 0.4998, "low": 0.4937, "close": 0.4981, "volume": 701415.6, "close_time": 1764075599999, "quote_volume": 348463.65415, "trades": 3262, "taker_buy_base": 397366.2, "taker_buy_quote": 197322.81954 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.4981, "high": 0.5003, "low": 0.4935, "close": 0.496, "volume": 1187989.4, "close_time": 1764079199999, "quote_volume": 590432.23368, "trades": 3696, "taker_buy_base": 661668.1, "taker_buy_quote": 328817.77804 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.496, "high": 0.4979, "low": 0.4852, "close": 0.4909, "volume": 1114100.0, "close_time": 1764082799999, "quote_volume": 548573.68955, "trades": 6313, "taker_buy_base": 505504.6, "taker_buy_quote": 249088.59033 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.4909, "high": 0.4978, "low": 0.4863, "close": 0.495, "volume": 1451764.2, "close_time": 1764086399999, "quote_volume": 712304.24392, "trades": 6452, "taker_buy_base": 925529.2, "taker_buy_quote": 453869.65916 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.495, "high": 0.5031, "low": 0.4942, "close": 0.4994, "volume": 470983.9, "close_time": 1764089999999, "quote_volume": 235172.33988, "trades": 3057, "taker_buy_base": 206006.4, "taker_buy_quote": 102814.74181 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.4993, "high": 0.5051, "low": 0.4962, "close": 0.5007, "volume": 600383.9, "close_time": 1764093599999, "quote_volume": 301091.75743, "trades": 3738, "taker_buy_base": 323543.1, "taker_buy_quote": 162449.45426 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.5006, "high": 0.5074, "low": 0.5003, "close": 0.5017, "volume": 1238299.2, "close_time": 1764097199999, "quote_volume": 624163.22351, "trades": 5076, "taker_buy_base": 603564.0, "taker_buy_quote": 304122.836 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.5017, "high": 0.5026, "low": 0.4924, "close": 0.5003, "volume": 682988.0, "close_time": 1764100799999, "quote_volume": 339895.2253, "trades": 3570, "taker_buy_base": 215968.5, "taker_buy_quote": 107476.62757 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.5005, "high": 0.5062, "low": 0.5002, "close": 0.5033, "volume": 276062.2, "close_time": 1764104399999, "quote_volume": 139009.95118, "trades": 2374, "taker_buy_base": 106083.0, "taker_buy_quote": 53407.96747 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.5032, "high": 0.5046, "low": 0.5003, "close": 0.5004, "volume": 231355.7, "close_time": 1764107999999, "quote_volume": 116370.26319, "trades": 1642, "taker_buy_base": 101166.3, "taker_buy_quote": 50875.75128 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.5003, "high": 0.5068, "low": 0.4946, "close": 0.5054, "volume": 528041.5, "close_time": 1764111599999, "quote_volume": 263840.97301, "trades": 3709, "taker_buy_base": 231131.0, "taker_buy_quote": 115517.36329 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.5053, "high": 0.5103, "low": 0.5042, "close": 0.5056, "volume": 525466.7, "close_time": 1764115199999, "quote_volume": 266535.562, "trades": 2939, "taker_buy_base": 186590.5, "taker_buy_quote": 94743.419 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.5057, "high": 0.5059, "low": 0.5015, "close": 0.503, "volume": 585390.7, "close_time": 1764118799999, "quote_volume": 294759.06789, "trades": 3297, "taker_buy_base": 245078.9, "taker_buy_quote": 123405.01902 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.5029, "high": 0.508, "low": 0.5013, "close": 0.5052, "volume": 566456.0, "close_time": 1764122399999, "quote_volume": 285712.71924, "trades": 2992, "taker_buy_base": 313879.1, "taker_buy_quote": 158237.1536 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.5052, "high": 0.5063, "low": 0.5023, "close": 0.5023, "volume": 259748.1, "close_time": 1764125999999, "quote_volume": 131081.26478, "trades": 1667, "taker_buy_base": 128668.3, "taker_buy_quote": 64934.61961 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.5024, "high": 0.5041, "low": 0.4991, "close": 0.4993, "volume": 372432.0, "close_time": 1764129599999, "quote_volume": 186641.93047, "trades": 1872, "taker_buy_base": 169227.3, "taker_buy_quote": 84854.98637 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4993, "high": 0.5004, "low": 0.4978, "close": 0.4989, "volume": 270872.3, "close_time": 1764133199999, "quote_volume": 135206.34696, "trades": 1256, "taker_buy_base": 150269.0, "taker_buy_quote": 75012.81475 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.4988, "high": 0.5032, "low": 0.4981, "close": 0.5022, "volume": 465169.8, "close_time": 1764136799999, "quote_volume": 233090.79987, "trades": 1925, "taker_buy_base": 156242.1, "taker_buy_quote": 78323.16204 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.5022, "high": 0.5059, "low": 0.5006, "close": 0.5047, "volume": 582394.7, "close_time": 1764140399999, "quote_volume": 293344.14784, "trades": 2040, "taker_buy_base": 291958.8, "taker_buy_quote": 147172.24117 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.5046, "high": 0.506, "low": 0.5033, "close": 0.5057, "volume": 627996.4, "close_time": 1764143999999, "quote_volume": 316880.17308, "trades": 2439, "taker_buy_base": 297668.5, "taker_buy_quote": 150222.07179 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.5057, "high": 0.5059, "low": 0.5007, "close": 0.5008, "volume": 392079.9, "close_time": 1764147599999, "quote_volume": 197331.97282, "trades": 1680, "taker_buy_base": 183610.0, "taker_buy_quote": 92383.69176 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.5007, "high": 0.5014, "low": 0.4971, "close": 0.4982, "volume": 672573.0, "close_time": 1764151199999, "quote_volume": 335499.66003, "trades": 2711, "taker_buy_base": 268808.4, "taker_buy_quote": 134019.87829 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.4983, "high": 0.5013, "low": 0.4971, "close": 0.4999, "volume": 542619.3, "close_time": 1764154799999, "quote_volume": 270873.95587, "trades": 2374, "taker_buy_base": 224978.7, "taker_buy_quote": 112314.65632 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.5, "high": 0.5008, "low": 0.4968, "close": 0.4976, "volume": 457448.6, "close_time": 1764158399999, "quote_volume": 228175.93262, "trades": 2362, "taker_buy_base": 231392.3, "taker_buy_quote": 115436.52118 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4976, "high": 0.4983, "low": 0.4924, "close": 0.4946, "volume": 829976.0, "close_time": 1764161999999, "quote_volume": 410560.86263, "trades": 3559, "taker_buy_base": 445851.6, "taker_buy_quote": 220518.89962 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.4945, "high": 0.4995, "low": 0.4937, "close": 0.4993, "volume": 584554.3, "close_time": 1764165599999, "quote_volume": 290336.60991, "trades": 3031, "taker_buy_base": 342940.6, "taker_buy_quote": 170413.49844 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.4993, "high": 0.5012, "low": 0.493, "close": 0.4942, "volume": 901053.6, "close_time": 1764169199999, "quote_volume": 448733.80743, "trades": 5272, "taker_buy_base": 469376.2, "taker_buy_quote": 233728.74127 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.4942, "high": 0.4982, "low": 0.4924, "close": 0.4955, "volume": 733844.0, "close_time": 1764172799999, "quote_volume": 363483.01207, "trades": 4587, "taker_buy_base": 369118.3, "taker_buy_quote": 182837.27403 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4954, "high": 0.5036, "low": 0.4953, "close": 0.5005, "volume": 893316.2, "close_time": 1764176399999, "quote_volume": 446353.6323, "trades": 3433, "taker_buy_base": 520490.4, "taker_buy_quote": 259853.33117 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.5005, "high": 0.5147, "low": 0.5005, "close": 0.513, "volume": 993613.8, "close_time": 1764179999999, "quote_volume": 504454.94508, "trades": 6681, "taker_buy_base": 557597.3, "taker_buy_quote": 282749.30272 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.5131, "high": 0.5196, "low": 0.5115, "close": 0.5186, "volume": 1115596.7, "close_time": 1764183599999, "quote_volume": 575013.5887, "trades": 6628, "taker_buy_base": 570526.0, "taker_buy_quote": 294022.21119 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.5186, "high": 0.5186, "low": 0.5154, "close": 0.518, "volume": 657837.9, "close_time": 1764187199999, "quote_volume": 340125.90267, "trades": 3572, "taker_buy_base": 241407.4, "taker_buy_quote": 124830.73213 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.518, "high": 0.518, "low": 0.5134, "close": 0.5154, "volume": 537017.8, "close_time": 1764190799999, "quote_volume": 276827.11759, "trades": 2935, "taker_buy_base": 235796.2, "taker_buy_quote": 121633.663 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.5154, "high": 0.521, "low": 0.5132, "close": 0.5183, "volume": 745391.2, "close_time": 1764194399999, "quote_volume": 384477.66496, "trades": 3006, "taker_buy_base": 457848.2, "taker_buy_quote": 236124.41168 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.5183, "high": 0.5269, "low": 0.5163, "close": 0.5179, "volume": 924281.6, "close_time": 1764197999999, "quote_volume": 479688.03312, "trades": 2528, "taker_buy_base": 363911.8, "taker_buy_quote": 189339.55229 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.5179, "high": 0.5196, "low": 0.5149, "close": 0.517, "volume": 388171.6, "close_time": 1764201599999, "quote_volume": 200586.4029, "trades": 2280, "taker_buy_base": 164353.3, "taker_buy_quote": 84926.62667 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.5169, "high": 0.5209, "low": 0.5145, "close": 0.5184, "volume": 1001166.6, "close_time": 1764205199999, "quote_volume": 518649.62729, "trades": 3726, "taker_buy_base": 585060.5, "taker_buy_quote": 303515.55101 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.5184, "high": 0.5234, "low": 0.5173, "close": 0.5228, "volume": 1184790.7, "close_time": 1764208799999, "quote_volume": 616119.8106, "trades": 3968, "taker_buy_base": 619189.5, "taker_buy_quote": 321931.50501 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.5229, "high": 0.5268, "low": 0.5202, "close": 0.5222, "volume": 1332308.3, "close_time": 1764212399999, "quote_volume": 697404.25168, "trades": 5081, "taker_buy_base": 635197.5, "taker_buy_quote": 332448.0441 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.5221, "high": 0.524, "low": 0.5164, "close": 0.5171, "volume": 657060.4, "close_time": 1764215999999, "quote_volume": 341940.88819, "trades": 3193, "taker_buy_base": 271147.0, "taker_buy_quote": 141190.27212 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.5172, "high": 0.521, "low": 0.5171, "close": 0.5194, "volume": 237895.3, "close_time": 1764219599999, "quote_volume": 123532.31884, "trades": 1584, "taker_buy_base": 123368.2, "taker_buy_quote": 64053.78733 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.5193, "high": 0.5208, "low": 0.5153, "close": 0.5159, "volume": 324619.0, "close_time": 1764223199999, "quote_volume": 168061.98241, "trades": 2076, "taker_buy_base": 138633.4, "taker_buy_quote": 71794.25668 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.5158, "high": 0.5207, "low": 0.5156, "close": 0.5195, "volume": 270208.3, "close_time": 1764226799999, "quote_volume": 140046.69087, "trades": 1627, "taker_buy_base": 125623.2, "taker_buy_quote": 65104.06286 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.5195, "high": 0.5197, "low": 0.517, "close": 0.5181, "volume": 343920.6, "close_time": 1764230399999, "quote_volume": 178198.41453, "trades": 1598, "taker_buy_base": 141953.0, "taker_buy_quote": 73587.14273 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.518, "high": 0.5187, "low": 0.515, "close": 0.5186, "volume": 284500.5, "close_time": 1764233999999, "quote_volume": 147024.65747, "trades": 1786, "taker_buy_base": 143913.8, "taker_buy_quote": 74372.06867 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.5185, "high": 0.5226, "low": 0.5176, "close": 0.5191, "volume": 332909.6, "close_time": 1764237599999, "quote_volume": 173083.74214, "trades": 2072, "taker_buy_base": 196206.6, "taker_buy_quote": 102019.45927 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.5192, "high": 0.5209, "low": 0.5177, "close": 0.5197, "volume": 308937.8, "close_time": 1764241199999, "quote_volume": 160497.41868, "trades": 1557, "taker_buy_base": 166499.4, "taker_buy_quote": 86526.01257 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.5196, "high": 0.5202, "low": 0.5155, "close": 0.5174, "volume": 290269.4, "close_time": 1764244799999, "quote_volume": 150161.64442, "trades": 1565, "taker_buy_base": 119921.5, "taker_buy_quote": 62019.90173 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.5174, "high": 0.5191, "low": 0.5154, "close": 0.516, "volume": 417908.5, "close_time": 1764248399999, "quote_volume": 216297.29916, "trades": 2346, "taker_buy_base": 187814.5, "taker_buy_quote": 97222.01517 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.5159, "high": 0.5219, "low": 0.5158, "close": 0.5203, "volume": 487763.0, "close_time": 1764251999999, "quote_volume": 253237.59023, "trades": 3110, "taker_buy_base": 264373.5, "taker_buy_quote": 137223.49483 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.5204, "high": 0.5234, "low": 0.5191, "close": 0.5234, "volume": 354921.2, "close_time": 1764255599999, "quote_volume": 184981.64195, "trades": 1916, "taker_buy_base": 150521.2, "taker_buy_quote": 78432.62046 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.5233, "high": 0.5287, "low": 0.5215, "close": 0.5277, "volume": 745308.2, "close_time": 1764259199999, "quote_volume": 391492.94851, "trades": 3306, "taker_buy_base": 369415.2, "taker_buy_quote": 194098.59651 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.5277, "high": 0.5399, "low": 0.5263, "close": 0.5385, "volume": 1699222.0, "close_time": 1764262799999, "quote_volume": 905270.1662, "trades": 6373, "taker_buy_base": 1005660.4, "taker_buy_quote": 535915.1429 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.5385, "high": 0.5398, "low": 0.5293, "close": 0.5304, "volume": 662616.7, "close_time": 1764266399999, "quote_volume": 353547.10972, "trades": 3535, "taker_buy_base": 299932.3, "taker_buy_quote": 159977.6101 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.5304, "high": 0.5331, "low": 0.5278, "close": 0.5307, "volume": 748181.1, "close_time": 1764269999999, "quote_volume": 396719.42275, "trades": 2447, "taker_buy_base": 526880.1, "taker_buy_quote": 279290.85309 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.5306, "high": 0.5332, "low": 0.5303, "close": 0.5319, "volume": 351188.1, "close_time": 1764273599999, "quote_volume": 186744.3185, "trades": 1979, "taker_buy_base": 135199.8, "taker_buy_quote": 71926.99601 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.5318, "high": 0.5322, "low": 0.53, "close": 0.5304, "volume": 322564.7, "close_time": 1764277199999, "quote_volume": 171292.15246, "trades": 1790, "taker_buy_base": 153604.1, "taker_buy_quote": 81562.9394 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.5303, "high": 0.5318, "low": 0.5285, "close": 0.5291, "volume": 312722.7, "close_time": 1764280799999, "quote_volume": 165659.09479, "trades": 1632, "taker_buy_base": 115414.9, "taker_buy_quote": 61157.99366 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.529, "high": 0.5293, "low": 0.518, "close": 0.5236, "volume": 674911.1, "close_time": 1764284399999, "quote_volume": 353399.20915, "trades": 2138, "taker_buy_base": 191521.5, "taker_buy_quote": 100491.04923 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.5236, "high": 0.5245, "low": 0.5206, "close": 0.5218, "volume": 681547.5, "close_time": 1764287999999, "quote_volume": 356117.3642, "trades": 2281, "taker_buy_base": 395090.4, "taker_buy_quote": 206456.41614 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.5217, "high": 0.5237, "low": 0.5208, "close": 0.5212, "volume": 379423.2, "close_time": 1764291599999, "quote_volume": 197999.86143, "trades": 1914, "taker_buy_base": 128769.9, "taker_buy_quote": 67207.50004 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.5212, "high": 0.5212, "low": 0.5145, "close": 0.5148, "volume": 509563.2, "close_time": 1764295199999, "quote_volume": 263792.58617, "trades": 2421, "taker_buy_base": 234914.8, "taker_buy_quote": 121560.47792 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.5148, "high": 0.517, "low": 0.5127, "close": 0.5162, "volume": 559678.7, "close_time": 1764298799999, "quote_volume": 287912.0398, "trades": 2987, "taker_buy_base": 308303.6, "taker_buy_quote": 158605.07672 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.5162, "high": 0.5187, "low": 0.5154, "close": 0.5187, "volume": 286758.1, "close_time": 1764302399999, "quote_volume": 148273.03776, "trades": 1583, "taker_buy_base": 132709.7, "taker_buy_quote": 68652.89779 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.5187, "high": 0.5202, "low": 0.5167, "close": 0.5171, "volume": 309469.7, "close_time": 1764305999999, "quote_volume": 160413.23521, "trades": 1471, "taker_buy_base": 134118.1, "taker_buy_quote": 69521.50101 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.517, "high": 0.5205, "low": 0.516, "close": 0.5196, "volume": 333113.7, "close_time": 1764309599999, "quote_volume": 172673.8844, "trades": 1839, "taker_buy_base": 189421.1, "taker_buy_quote": 98183.09118 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.5195, "high": 0.5195, "low": 0.5151, "close": 0.5166, "volume": 234857.1, "close_time": 1764313199999, "quote_volume": 121370.55088, "trades": 1343, "taker_buy_base": 91781.2, "taker_buy_quote": 47426.40335 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.5165, "high": 0.519, "low": 0.5147, "close": 0.5153, "volume": 351299.7, "close_time": 1764316799999, "quote_volume": 181538.62163, "trades": 1651, "taker_buy_base": 177452.0, "taker_buy_quote": 91709.38863 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.5153, "high": 0.5292, "low": 0.5153, "close": 0.5283, "volume": 846695.8, "close_time": 1764320399999, "quote_volume": 442823.05612, "trades": 4040, "taker_buy_base": 528894.2, "taker_buy_quote": 276578.1362 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.5284, "high": 0.5296, "low": 0.5246, "close": 0.5265, "volume": 360044.0, "close_time": 1764323999999, "quote_volume": 189660.1915, "trades": 2155, "taker_buy_base": 166947.9, "taker_buy_quote": 87919.59853 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.5263, "high": 0.5272, "low": 0.5249, "close": 0.5268, "volume": 171144.3, "close_time": 1764327599999, "quote_volume": 90012.87413, "trades": 1126, "taker_buy_base": 86772.0, "taker_buy_quote": 45638.88716 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.5268, "high": 0.5268, "low": 0.518, "close": 0.5225, "volume": 439527.3, "close_time": 1764331199999, "quote_volume": 229466.26493, "trades": 2652, "taker_buy_base": 206349.5, "taker_buy_quote": 107691.55527 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.5224, "high": 0.5242, "low": 0.521, "close": 0.5224, "volume": 447960.6, "close_time": 1764334799999, "quote_volume": 234173.93087, "trades": 2217, "taker_buy_base": 241198.1, "taker_buy_quote": 126084.8503 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.5223, "high": 0.5307, "low": 0.5203, "close": 0.5291, "volume": 581677.8, "close_time": 1764338399999, "quote_volume": 305427.15685, "trades": 3384, "taker_buy_base": 288068.0, "taker_buy_quote": 151518.90264 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.5291, "high": 0.5329, "low": 0.5255, "close": 0.529, "volume": 711035.5, "close_time": 1764341999999, "quote_volume": 376214.93393, "trades": 4669, "taker_buy_base": 354061.2, "taker_buy_quote": 187376.61086 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.5291, "high": 0.5339, "low": 0.5266, "close": 0.53, "volume": 657489.0, "close_time": 1764345599999, "quote_volume": 348973.44395, "trades": 4086, "taker_buy_base": 330057.9, "taker_buy_quote": 175090.70381 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.53, "high": 0.5301, "low": 0.5188, "close": 0.519, "volume": 611553.9, "close_time": 1764349199999, "quote_volume": 320149.06658, "trades": 4086, "taker_buy_base": 253224.2, "taker_buy_quote": 132528.71688 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.5191, "high": 0.5204, "low": 0.5124, "close": 0.5142, "volume": 964578.4, "close_time": 1764352799999, "quote_volume": 497323.44754, "trades": 5343, "taker_buy_base": 478673.4, "taker_buy_quote": 246673.59756 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.5142, "high": 0.5163, "low": 0.5107, "close": 0.5159, "volume": 587266.7, "close_time": 1764356399999, "quote_volume": 301784.7772, "trades": 3621, "taker_buy_base": 280161.3, "taker_buy_quote": 143930.537 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.5159, "high": 0.5214, "low": 0.5158, "close": 0.52, "volume": 216598.3, "close_time": 1764359999999, "quote_volume": 112420.15281, "trades": 2088, "taker_buy_base": 94677.6, "taker_buy_quote": 49127.81797 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.5199, "high": 0.5202, "low": 0.5167, "close": 0.5189, "volume": 231920.6, "close_time": 1764363599999, "quote_volume": 120253.25432, "trades": 1666, "taker_buy_base": 76875.4, "taker_buy_quote": 39843.17158 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.5189, "high": 0.5196, "low": 0.516, "close": 0.516, "volume": 86886.1, "close_time": 1764367199999, "quote_volume": 45018.45229, "trades": 1017, "taker_buy_base": 33029.9, "taker_buy_quote": 17121.40937 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.5161, "high": 0.5193, "low": 0.5144, "close": 0.5186, "volume": 290796.7, "close_time": 1764370799999, "quote_volume": 150272.37827, "trades": 1706, "taker_buy_base": 144610.2, "taker_buy_quote": 74783.35626 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.5187, "high": 0.5203, "low": 0.5155, "close": 0.5156, "volume": 115216.8, "close_time": 1764374399999, "quote_volume": 59661.16188, "trades": 967, "taker_buy_base": 52112.7, "taker_buy_quote": 26991.65617 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.5155, "high": 0.5164, "low": 0.5141, "close": 0.5157, "volume": 144378.0, "close_time": 1764377999999, "quote_volume": 74392.43316, "trades": 1219, "taker_buy_base": 83712.2, "taker_buy_quote": 43140.91912 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.5158, "high": 0.5199, "low": 0.5158, "close": 0.5173, "volume": 383945.5, "close_time": 1764381599999, "quote_volume": 198787.51458, "trades": 1375, "taker_buy_base": 198642.1, "taker_buy_quote": 102889.64366 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.5172, "high": 0.5175, "low": 0.5136, "close": 0.5158, "volume": 155938.5, "close_time": 1764385199999, "quote_volume": 80418.80147, "trades": 1028, "taker_buy_base": 72963.9, "taker_buy_quote": 37639.0013 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.5159, "high": 0.5179, "low": 0.5146, "close": 0.5154, "volume": 141424.1, "close_time": 1764388799999, "quote_volume": 73045.23682, "trades": 888, "taker_buy_base": 49072.6, "taker_buy_quote": 25335.14016 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.5154, "high": 0.5196, "low": 0.5146, "close": 0.5192, "volume": 167962.3, "close_time": 1764392399999, "quote_volume": 86804.73108, "trades": 1016, "taker_buy_base": 111199.6, "taker_buy_quote": 57475.92798 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.5193, "high": 0.5197, "low": 0.5152, "close": 0.5156, "volume": 103339.4, "close_time": 1764395999999, "quote_volume": 53466.77341, "trades": 716, "taker_buy_base": 41414.0, "taker_buy_quote": 21430.3189 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.5156, "high": 0.5167, "low": 0.5111, "close": 0.5138, "volume": 273935.1, "close_time": 1764399599999, "quote_volume": 140662.62118, "trades": 1839, "taker_buy_base": 105025.5, "taker_buy_quote": 53937.74579 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.5137, "high": 0.5157, "low": 0.5124, "close": 0.5126, "volume": 153956.8, "close_time": 1764403199999, "quote_volume": 79073.88444, "trades": 992, "taker_buy_base": 81710.4, "taker_buy_quote": 41960.47912 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.5126, "high": 0.5139, "low": 0.5113, "close": 0.5117, "volume": 193394.3, "close_time": 1764406799999, "quote_volume": 99073.63132, "trades": 1366, "taker_buy_base": 101425.2, "taker_buy_quote": 51954.4763 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.5118, "high": 0.5125, "low": 0.51, "close": 0.5114, "volume": 210193.7, "close_time": 1764410399999, "quote_volume": 107496.66331, "trades": 1073, "taker_buy_base": 74897.2, "taker_buy_quote": 38304.92149 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.5114, "high": 0.5138, "low": 0.5093, "close": 0.5132, "volume": 230905.6, "close_time": 1764413999999, "quote_volume": 118177.83638, "trades": 1403, "taker_buy_base": 117930.8, "taker_buy_quote": 60370.26484 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.5132, "high": 0.5161, "low": 0.5123, "close": 0.5157, "volume": 191093.8, "close_time": 1764417599999, "quote_volume": 98295.793, "trades": 1047, "taker_buy_base": 103543.9, "taker_buy_quote": 53260.82824 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.5156, "high": 0.5167, "low": 0.5121, "close": 0.5122, "volume": 164704.1, "close_time": 1764421199999, "quote_volume": 84619.41253, "trades": 1118, "taker_buy_base": 71465.0, "taker_buy_quote": 36722.35659 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.512, "high": 0.5121, "low": 0.51, "close": 0.5105, "volume": 222033.8, "close_time": 1764424799999, "quote_volume": 113453.9545, "trades": 1077, "taker_buy_base": 91112.0, "taker_buy_quote": 46581.90195 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.5105, "high": 0.5114, "low": 0.5084, "close": 0.5094, "volume": 386730.4, "close_time": 1764428399999, "quote_volume": 197000.96683, "trades": 1429, "taker_buy_base": 243461.6, "taker_buy_quote": 124006.95664 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.5095, "high": 0.5148, "low": 0.5095, "close": 0.5136, "volume": 403385.1, "close_time": 1764431999999, "quote_volume": 206892.48539, "trades": 2013, "taker_buy_base": 185075.8, "taker_buy_quote": 94908.46164 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.5137, "high": 0.5137, "low": 0.5105, "close": 0.5118, "volume": 210007.1, "close_time": 1764435599999, "quote_volume": 107549.28711, "trades": 1247, "taker_buy_base": 105476.3, "taker_buy_quote": 54026.77471 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.5118, "high": 0.5121, "low": 0.5063, "close": 0.5075, "volume": 433969.9, "close_time": 1764439199999, "quote_volume": 220669.44492, "trades": 2193, "taker_buy_base": 137660.0, "taker_buy_quote": 70020.97815 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.5074, "high": 0.5094, "low": 0.5048, "close": 0.509, "volume": 536994.0, "close_time": 1764442799999, "quote_volume": 272288.08038, "trades": 2797, "taker_buy_base": 249080.5, "taker_buy_quote": 126359.71471 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.5091, "high": 0.5106, "low": 0.5081, "close": 0.5088, "volume": 228011.1, "close_time": 1764446399999, "quote_volume": 116120.87458, "trades": 1426, "taker_buy_base": 97764.9, "taker_buy_quote": 49800.75 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.5088, "high": 0.5125, "low": 0.5073, "close": 0.512, "volume": 237645.0, "close_time": 1764449999999, "quote_volume": 121026.76096, "trades": 1574, "taker_buy_base": 115269.5, "taker_buy_quote": 58726.51505 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.512, "high": 0.5122, "low": 0.5096, "close": 0.5111, "volume": 153442.6, "close_time": 1764453599999, "quote_volume": 78409.35317, "trades": 1093, "taker_buy_base": 75224.2, "taker_buy_quote": 38437.04384 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.5111, "high": 0.5111, "low": 0.5092, "close": 0.5094, "volume": 183155.1, "close_time": 1764457199999, "quote_volume": 93398.60753, "trades": 891, "taker_buy_base": 53005.3, "taker_buy_quote": 27031.49019 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.5095, "high": 0.5114, "low": 0.508, "close": 0.5095, "volume": 105930.3, "close_time": 1764460799999, "quote_volume": 53999.87016, "trades": 929, "taker_buy_base": 47823.2, "taker_buy_quote": 24377.0491 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.5095, "high": 0.5117, "low": 0.5089, "close": 0.5095, "volume": 150502.8, "close_time": 1764464399999, "quote_volume": 76777.01625, "trades": 911, "taker_buy_base": 68727.2, "taker_buy_quote": 35068.27943 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.5095, "high": 0.512, "low": 0.509, "close": 0.5103, "volume": 185178.0, "close_time": 1764467999999, "quote_volume": 94625.71654, "trades": 1079, "taker_buy_base": 90229.7, "taker_buy_quote": 46115.31917 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.5102, "high": 0.5125, "low": 0.5084, "close": 0.5085, "volume": 253002.6, "close_time": 1764471599999, "quote_volume": 129228.98951, "trades": 1134, "taker_buy_base": 161593.6, "taker_buy_quote": 82594.91455 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.5085, "high": 0.5136, "low": 0.506, "close": 0.5134, "volume": 307858.5, "close_time": 1764475199999, "quote_volume": 156712.2951, "trades": 1861, "taker_buy_base": 159515.6, "taker_buy_quote": 81203.67144 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.5135, "high": 0.5139, "low": 0.5104, "close": 0.5114, "volume": 235045.3, "close_time": 1764478799999, "quote_volume": 120381.00984, "trades": 1400, "taker_buy_base": 89267.1, "taker_buy_quote": 45736.43735 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.5113, "high": 0.5117, "low": 0.5086, "close": 0.5099, "volume": 248767.4, "close_time": 1764482399999, "quote_volume": 126864.39925, "trades": 1360, "taker_buy_base": 114462.6, "taker_buy_quote": 58370.19794 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.51, "high": 0.5138, "low": 0.509, "close": 0.5122, "volume": 138810.9, "close_time": 1764485999999, "quote_volume": 71054.71378, "trades": 1159, "taker_buy_base": 65552.7, "taker_buy_quote": 33568.10835 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.5122, "high": 0.5137, "low": 0.5107, "close": 0.513, "volume": 211582.2, "close_time": 1764489599999, "quote_volume": 108377.64149, "trades": 1205, "taker_buy_base": 125076.5, "taker_buy_quote": 64098.07388 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.513, "high": 0.516, "low": 0.5107, "close": 0.5121, "volume": 577563.3, "close_time": 1764493199999, "quote_volume": 295999.73852, "trades": 3287, "taker_buy_base": 295636.4, "taker_buy_quote": 151503.26938 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.5121, "high": 0.5149, "low": 0.5119, "close": 0.5142, "volume": 379283.7, "close_time": 1764496799999, "quote_volume": 194656.46497, "trades": 2350, "taker_buy_base": 219153.3, "taker_buy_quote": 112524.77086 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.5141, "high": 0.5141, "low": 0.5112, "close": 0.5114, "volume": 219585.6, "close_time": 1764500399999, "quote_volume": 112466.69268, "trades": 1333, "taker_buy_base": 106156.0, "taker_buy_quote": 54370.33213 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.5113, "high": 0.5126, "low": 0.5086, "close": 0.5091, "volume": 224883.2, "close_time": 1764503999999, "quote_volume": 114864.64733, "trades": 1444, "taker_buy_base": 96739.1, "taker_buy_quote": 49429.26193 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.5092, "high": 0.5155, "low": 0.5074, "close": 0.5141, "volume": 305732.6, "close_time": 1764507599999, "quote_volume": 156408.36092, "trades": 2168, "taker_buy_base": 139983.6, "taker_buy_quote": 71602.31752 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.5142, "high": 0.5201, "low": 0.5139, "close": 0.5183, "volume": 534867.4, "close_time": 1764511199999, "quote_volume": 276934.61484, "trades": 2843, "taker_buy_base": 288465.0, "taker_buy_quote": 149378.6005 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.5183, "high": 0.5184, "low": 0.5124, "close": 0.5146, "volume": 294064.7, "close_time": 1764514799999, "quote_volume": 151708.67821, "trades": 1617, "taker_buy_base": 126139.5, "taker_buy_quote": 65030.00055 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.5146, "high": 0.5151, "low": 0.5121, "close": 0.5135, "volume": 215377.5, "close_time": 1764518399999, "quote_volume": 110574.06648, "trades": 1369, "taker_buy_base": 96279.7, "taker_buy_quote": 49430.2419 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.5135, "high": 0.521, "low": 0.5135, "close": 0.5194, "volume": 401545.5, "close_time": 1764521999999, "quote_volume": 208279.6082, "trades": 2282, "taker_buy_base": 241978.6, "taker_buy_quote": 125477.59746 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.5193, "high": 0.5195, "low": 0.5155, "close": 0.5187, "volume": 282783.8, "close_time": 1764525599999, "quote_volume": 146227.89132, "trades": 1536, "taker_buy_base": 142101.6, "taker_buy_quote": 73475.78495 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.5187, "high": 0.5187, "low": 0.5165, "close": 0.5183, "volume": 176181.0, "close_time": 1764529199999, "quote_volume": 91197.66455, "trades": 1311, "taker_buy_base": 79827.1, "taker_buy_quote": 41317.58193 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.5182, "high": 0.5186, "low": 0.516, "close": 0.5165, "volume": 156970.1, "close_time": 1764532799999, "quote_volume": 81184.38028, "trades": 1037, "taker_buy_base": 76518.5, "taker_buy_quote": 39576.69055 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.5166, "high": 0.5188, "low": 0.5144, "close": 0.5158, "volume": 170799.0, "close_time": 1764536399999, "quote_volume": 88199.2361, "trades": 1090, "taker_buy_base": 76864.1, "taker_buy_quote": 39686.37702 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.5157, "high": 0.5158, "low": 0.5117, "close": 0.5126, "volume": 352745.6, "close_time": 1764539999999, "quote_volume": 181007.68347, "trades": 1619, "taker_buy_base": 161131.0, "taker_buy_quote": 82656.81025 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.5126, "high": 0.517, "low": 0.5126, "close": 0.5151, "volume": 289450.5, "close_time": 1764543599999, "quote_volume": 149039.17046, "trades": 1396, "taker_buy_base": 138056.5, "taker_buy_quote": 71058.25439 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.5151, "high": 0.5151, "low": 0.5028, "close": 0.5039, "volume": 402894.0, "close_time": 1764547199999, "quote_volume": 204835.52307, "trades": 2466, "taker_buy_base": 181451.8, "taker_buy_quote": 92282.4938 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.5039, "high": 0.5052, "low": 0.47, "close": 0.4703, "volume": 3942984.4, "close_time": 1764550799999, "quote_volume": 1913050.93801, "trades": 22326, "taker_buy_base": 1708791.9, "taker_buy_quote": 828833.14566 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.4703, "high": 0.4782, "low": 0.4695, "close": 0.4737, "volume": 1095693.5, "close_time": 1764554399999, "quote_volume": 520399.24021, "trades": 6653, "taker_buy_base": 549527.0, "taker_buy_quote": 261003.32511 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.4738, "high": 0.4771, "low": 0.4713, "close": 0.4722, "volume": 879328.0, "close_time": 1764557999999, "quote_volume": 416970.54052, "trades": 4327, "taker_buy_base": 455809.6, "taker_buy_quote": 216231.39107 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.4721, "high": 0.4727, "low": 0.4642, "close": 0.4657, "volume": 856294.7, "close_time": 1764561599999, "quote_volume": 400630.6674, "trades": 4269, "taker_buy_base": 411108.3, "taker_buy_quote": 192449.01268 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.4657, "high": 0.4668, "low": 0.4617, "close": 0.4627, "volume": 888224.8, "close_time": 1764565199999, "quote_volume": 411868.14675, "trades": 4082, "taker_buy_base": 431679.0, "taker_buy_quote": 200141.97189 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.4627, "high": 0.4662, "low": 0.4617, "close": 0.4641, "volume": 646778.2, "close_time": 1764568799999, "quote_volume": 300225.98801, "trades": 2984, "taker_buy_base": 343725.4, "taker_buy_quote": 159593.68263 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.464, "high": 0.4665, "low": 0.4637, "close": 0.4644, "volume": 454956.4, "close_time": 1764572399999, "quote_volume": 211569.81493, "trades": 2233, "taker_buy_base": 220092.2, "taker_buy_quote": 102331.26657 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.4644, "high": 0.4677, "low": 0.4623, "close": 0.4674, "volume": 514767.5, "close_time": 1764575999999, "quote_volume": 239441.45973, "trades": 2466, "taker_buy_base": 280432.1, "taker_buy_quote": 130452.88757 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.4673, "high": 0.4688, "low": 0.4654, "close": 0.4661, "volume": 202475.5, "close_time": 1764579599999, "quote_volume": 94471.47297, "trades": 1943, "taker_buy_base": 97061.5, "taker_buy_quote": 45292.63278 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.4661, "high": 0.4684, "low": 0.465, "close": 0.4655, "volume": 406588.7, "close_time": 1764583199999, "quote_volume": 189529.0619, "trades": 2456, "taker_buy_base": 227359.9, "taker_buy_quote": 106009.10082 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.4656, "high": 0.4677, "low": 0.4656, "close": 0.4661, "volume": 168104.7, "close_time": 1764586799999, "quote_volume": 78467.1378, "trades": 1231, "taker_buy_base": 71065.5, "taker_buy_quote": 33180.07245 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.466, "high": 0.4661, "low": 0.4608, "close": 0.4612, "volume": 915564.9, "close_time": 1764590399999, "quote_volume": 424694.64197, "trades": 2465, "taker_buy_base": 169335.9, "taker_buy_quote": 78351.44885 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.4612, "high": 0.4615, "low": 0.4523, "close": 0.4599, "volume": 818909.7, "close_time": 1764593999999, "quote_volume": 374747.98149, "trades": 4687, "taker_buy_base": 323909.3, "taker_buy_quote": 148129.6546 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.4598, "high": 0.4644, "low": 0.4584, "close": 0.4603, "volume": 405430.6, "close_time": 1764597599999, "quote_volume": 186791.38589, "trades": 3584, "taker_buy_base": 241199.1, "taker_buy_quote": 111171.67838 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.4602, "high": 0.4662, "low": 0.4592, "close": 0.4621, "volume": 492605.6, "close_time": 1764601199999, "quote_volume": 227698.82637, "trades": 4894, "taker_buy_base": 262033.0, "taker_buy_quote": 121115.94308 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.4624, "high": 0.4629, "low": 0.4467, "close": 0.4547, "volume": 1489698.7, "close_time": 1764604799999, "quote_volume": 675952.69193, "trades": 9461, "taker_buy_base": 714097.9, "taker_buy_quote": 323926.40605 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.4547, "high": 0.4548, "low": 0.4483, "close": 0.4498, "volume": 996173.5, "close_time": 1764608399999, "quote_volume": 449343.31841, "trades": 6379, "taker_buy_base": 578031.9, "taker_buy_quote": 260754.37634 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.4498, "high": 0.4535, "low": 0.4488, "close": 0.4499, "volume": 420521.3, "close_time": 1764611999999, "quote_volume": 189703.33471, "trades": 3462, "taker_buy_base": 258180.4, "taker_buy_quote": 116465.21882 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.45, "high": 0.4545, "low": 0.4496, "close": 0.4531, "volume": 327970.7, "close_time": 1764615599999, "quote_volume": 148322.32585, "trades": 3021, "taker_buy_base": 210589.7, "taker_buy_quote": 95263.92061 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.453, "high": 0.4534, "low": 0.449, "close": 0.4507, "volume": 205774.1, "close_time": 1764619199999, "quote_volume": 92804.63503, "trades": 2186, "taker_buy_base": 112202.6, "taker_buy_quote": 50610.33398 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.4507, "high": 0.4581, "low": 0.4507, "close": 0.4552, "volume": 908373.4, "close_time": 1764622799999, "quote_volume": 413885.1112, "trades": 5689, "taker_buy_base": 389001.6, "taker_buy_quote": 177198.26995 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.4552, "high": 0.4627, "low": 0.4551, "close": 0.4611, "volume": 561268.9, "close_time": 1764626399999, "quote_volume": 257477.03999, "trades": 3979, "taker_buy_base": 306042.5, "taker_buy_quote": 140512.67934 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.4612, "high": 0.4651, "low": 0.4609, "close": 0.4621, "volume": 327826.3, "close_time": 1764629999999, "quote_volume": 151873.60022, "trades": 2360, "taker_buy_base": 150791.2, "taker_buy_quote": 69858.49411 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.4621, "high": 0.4666, "low": 0.4617, "close": 0.4628, "volume": 127930.3, "close_time": 1764633599999, "quote_volume": 59373.15227, "trades": 1573, "taker_buy_base": 58230.0, "taker_buy_quote": 27026.99702 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.4627, "high": 0.465, "low": 0.4618, "close": 0.4636, "volume": 336132.7, "close_time": 1764637199999, "quote_volume": 155688.69478, "trades": 2560, "taker_buy_base": 88395.1, "taker_buy_quote": 40965.87201 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.4636, "high": 0.4698, "low": 0.4621, "close": 0.4626, "volume": 498270.7, "close_time": 1764640799999, "quote_volume": 231641.38183, "trades": 3357, "taker_buy_base": 260598.4, "taker_buy_quote": 121142.09578 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.4625, "high": 0.4642, "low": 0.4586, "close": 0.4593, "volume": 604336.6, "close_time": 1764644399999, "quote_volume": 278597.64033, "trades": 2634, "taker_buy_base": 356245.1, "taker_buy_quote": 164162.337 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.4594, "high": 0.4633, "low": 0.4566, "close": 0.4616, "volume": 445612.8, "close_time": 1764647999999, "quote_volume": 205048.64078, "trades": 2299, "taker_buy_base": 279172.1, "taker_buy_quote": 128504.33626 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.4616, "high": 0.4636, "low": 0.4611, "close": 0.4618, "volume": 431984.2, "close_time": 1764651599999, "quote_volume": 199767.44659, "trades": 1920, "taker_buy_base": 192592.1, "taker_buy_quote": 89098.52689 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.4618, "high": 0.4618, "low": 0.459, "close": 0.4594, "volume": 310635.0, "close_time": 1764655199999, "quote_volume": 142988.58246, "trades": 1481, "taker_buy_base": 193824.2, "taker_buy_quote": 89214.00735 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.4593, "high": 0.4618, "low": 0.4573, "close": 0.4613, "volume": 497208.9, "close_time": 1764658799999, "quote_volume": 228556.26243, "trades": 1858, "taker_buy_base": 329353.7, "taker_buy_quote": 151410.52088 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.4614, "high": 0.4619, "low": 0.459, "close": 0.4601, "volume": 844466.4, "close_time": 1764662399999, "quote_volume": 388405.21049, "trades": 2503, "taker_buy_base": 625644.6, "taker_buy_quote": 287699.46748 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.4601, "high": 0.4601, "low": 0.4547, "close": 0.4561, "volume": 498580.6, "close_time": 1764665999999, "quote_volume": 227695.37555, "trades": 2488, "taker_buy_base": 185745.0, "taker_buy_quote": 84815.19827 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.456, "high": 0.4597, "low": 0.456, "close": 0.4568, "volume": 245251.3, "close_time": 1764669599999, "quote_volume": 112291.01354, "trades": 1852, "taker_buy_base": 119018.3, "taker_buy_quote": 54497.5709 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.4567, "high": 0.4655, "low": 0.4566, "close": 0.4633, "volume": 320515.4, "close_time": 1764673199999, "quote_volume": 147798.61702, "trades": 1896, "taker_buy_base": 143339.2, "taker_buy_quote": 66050.52946 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.4633, "high": 0.467, "low": 0.4618, "close": 0.4657, "volume": 399239.7, "close_time": 1764676799999, "quote_volume": 185381.79214, "trades": 2288, "taker_buy_base": 216741.3, "taker_buy_quote": 100687.4178 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.4658, "high": 0.4681, "low": 0.464, "close": 0.466, "volume": 345359.3, "close_time": 1764680399999, "quote_volume": 160902.97264, "trades": 1919, "taker_buy_base": 204722.0, "taker_buy_quote": 95382.12569 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.4661, "high": 0.4724, "low": 0.4636, "close": 0.4716, "volume": 589972.5, "close_time": 1764683999999, "quote_volume": 276610.76078, "trades": 3187, "taker_buy_base": 271599.8, "taker_buy_quote": 127429.14565 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.4717, "high": 0.4849, "low": 0.4708, "close": 0.4837, "volume": 1308190.1, "close_time": 1764687599999, "quote_volume": 625208.18545, "trades": 7608, "taker_buy_base": 621246.0, "taker_buy_quote": 296823.49501 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.4838, "high": 0.5119, "low": 0.4838, "close": 0.5109, "volume": 2226678.1, "close_time": 1764691199999, "quote_volume": 1115657.67429, "trades": 16336, "taker_buy_base": 1108331.2, "taker_buy_quote": 555260.21211 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.511, "high": 0.5156, "low": 0.506, "close": 0.5099, "volume": 1128757.4, "close_time": 1764694799999, "quote_volume": 577003.06704, "trades": 11899, "taker_buy_base": 459327.5, "taker_buy_quote": 234836.28254 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.5099, "high": 0.5149, "low": 0.5075, "close": 0.508, "volume": 642669.3, "close_time": 1764698399999, "quote_volume": 328059.12013, "trades": 5901, "taker_buy_base": 330043.7, "taker_buy_quote": 168548.35297 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.508, "high": 0.511, "low": 0.5068, "close": 0.5091, "volume": 564474.6, "close_time": 1764701999999, "quote_volume": 287082.1145, "trades": 4896, "taker_buy_base": 273055.1, "taker_buy_quote": 138937.36468 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.5092, "high": 0.5112, "low": 0.5047, "close": 0.5047, "volume": 532571.9, "close_time": 1764705599999, "quote_volume": 270485.57936, "trades": 3693, "taker_buy_base": 189390.8, "taker_buy_quote": 96222.63935 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.5048, "high": 0.5051, "low": 0.497, "close": 0.5005, "volume": 750749.7, "close_time": 1764709199999, "quote_volume": 375572.51978, "trades": 5306, "taker_buy_base": 361655.4, "taker_buy_quote": 180769.97581 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.5006, "high": 0.5034, "low": 0.4999, "close": 0.5023, "volume": 469904.5, "close_time": 1764712799999, "quote_volume": 235873.08163, "trades": 3827, "taker_buy_base": 250148.4, "taker_buy_quote": 125600.5229 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.5023, "high": 0.5068, "low": 0.5023, "close": 0.506, "volume": 487971.0, "close_time": 1764716399999, "quote_volume": 246140.06264, "trades": 4329, "taker_buy_base": 198860.7, "taker_buy_quote": 100316.35876 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.5061, "high": 0.5071, "low": 0.5014, "close": 0.5015, "volume": 297659.1, "close_time": 1764719999999, "quote_volume": 149994.40331, "trades": 2333, "taker_buy_base": 96338.6, "taker_buy_quote": 48566.80696 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.5016, "high": 0.5052, "low": 0.4998, "close": 0.5028, "volume": 634571.5, "close_time": 1764723599999, "quote_volume": 318749.20392, "trades": 4160, "taker_buy_base": 368353.4, "taker_buy_quote": 185068.96021 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.5028, "high": 0.5057, "low": 0.5012, "close": 0.5034, "volume": 636937.5, "close_time": 1764727199999, "quote_volume": 320190.73869, "trades": 3365, "taker_buy_base": 385148.3, "taker_buy_quote": 193574.1011 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.5034, "high": 0.5099, "low": 0.5031, "close": 0.5073, "volume": 799804.8, "close_time": 1764730799999, "quote_volume": 406018.70716, "trades": 4387, "taker_buy_base": 431264.3, "taker_buy_quote": 218878.99298 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.5073, "high": 0.51, "low": 0.5058, "close": 0.5058, "volume": 621611.3, "close_time": 1764734399999, "quote_volume": 315247.84292, "trades": 3139, "taker_buy_base": 302086.7, "taker_buy_quote": 153231.99092 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.5057, "high": 0.5135, "low": 0.5046, "close": 0.5125, "volume": 902553.8, "close_time": 1764737999999, "quote_volume": 459720.26748, "trades": 4225, "taker_buy_base": 410128.9, "taker_buy_quote": 208877.55893 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.5125, "high": 0.5167, "low": 0.5122, "close": 0.5156, "volume": 888848.1, "close_time": 1764741599999, "quote_volume": 457731.05285, "trades": 5301, "taker_buy_base": 493441.4, "taker_buy_quote": 254129.20946 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.5157, "high": 0.5193, "low": 0.5117, "close": 0.5152, "volume": 1032185.7, "close_time": 1764745199999, "quote_volume": 532969.23479, "trades": 5830, "taker_buy_base": 571339.5, "taker_buy_quote": 295087.05098 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.5153, "high": 0.5153, "low": 0.5097, "close": 0.5107, "volume": 658570.9, "close_time": 1764748799999, "quote_volume": 336918.67768, "trades": 3499, "taker_buy_base": 291169.4, "taker_buy_quote": 148904.46835 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.5108, "high": 0.513, "low": 0.5085, "close": 0.5114, "volume": 479350.3, "close_time": 1764752399999, "quote_volume": 244603.60615, "trades": 3040, "taker_buy_base": 219566.7, "taker_buy_quote": 112035.98729 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.5114, "high": 0.5119, "low": 0.5068, "close": 0.5093, "volume": 436482.8, "close_time": 1764755999999, "quote_volume": 222224.01806, "trades": 2864, "taker_buy_base": 210655.3, "taker_buy_quote": 107250.72435 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.5092, "high": 0.5111, "low": 0.5047, "close": 0.505, "volume": 631648.6, "close_time": 1764759599999, "quote_volume": 320560.00357, "trades": 3046, "taker_buy_base": 245645.3, "taker_buy_quote": 124737.5178 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.505, "high": 0.5096, "low": 0.5036, "close": 0.5085, "volume": 530344.0, "close_time": 1764763199999, "quote_volume": 268492.61415, "trades": 2840, "taker_buy_base": 280446.2, "taker_buy_quote": 142056.59004 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.5085, "high": 0.5096, "low": 0.5063, "close": 0.5066, "volume": 446857.8, "close_time": 1764766799999, "quote_volume": 226702.38445, "trades": 2448, "taker_buy_base": 207466.2, "taker_buy_quote": 105269.40507 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.5066, "high": 0.5081, "low": 0.5056, "close": 0.5057, "volume": 440326.1, "close_time": 1764770399999, "quote_volume": 223210.07535, "trades": 2298, "taker_buy_base": 193002.7, "taker_buy_quote": 97853.91921 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.5058, "high": 0.5125, "low": 0.495, "close": 0.5022, "volume": 2684325.6, "close_time": 1764773999999, "quote_volume": 1350984.35269, "trades": 15488, "taker_buy_base": 1203156.9, "taker_buy_quote": 605292.78393 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.5023, "high": 0.5083, "low": 0.5005, "close": 0.504, "volume": 787079.3, "close_time": 1764777599999, "quote_volume": 397249.28798, "trades": 7679, "taker_buy_base": 410981.0, "taker_buy_quote": 207488.75382 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.5041, "high": 0.5075, "low": 0.5, "close": 0.504, "volume": 531378.5, "close_time": 1764781199999, "quote_volume": 267482.09905, "trades": 4446, "taker_buy_base": 292819.6, "taker_buy_quote": 147436.07984 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.5039, "high": 0.5095, "low": 0.5036, "close": 0.5087, "volume": 311292.4, "close_time": 1764784799999, "quote_volume": 157648.83204, "trades": 3303, "taker_buy_base": 158973.0, "taker_buy_quote": 80494.98601 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.5088, "high": 0.5122, "low": 0.5053, "close": 0.507, "volume": 325139.3, "close_time": 1764788399999, "quote_volume": 165708.56483, "trades": 3204, "taker_buy_base": 159828.2, "taker_buy_quote": 81460.34928 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.507, "high": 0.5099, "low": 0.5062, "close": 0.5094, "volume": 179074.2, "close_time": 1764791999999, "quote_volume": 90877.22423, "trades": 2053, "taker_buy_base": 86927.0, "taker_buy_quote": 44122.41926 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.5095, "high": 0.5126, "low": 0.5073, "close": 0.5086, "volume": 383996.0, "close_time": 1764795599999, "quote_volume": 195489.41958, "trades": 3282, "taker_buy_base": 214367.7, "taker_buy_quote": 109211.49529 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.5086, "high": 0.5142, "low": 0.5076, "close": 0.5136, "volume": 309286.0, "close_time": 1764799199999, "quote_volume": 157808.60151, "trades": 2982, "taker_buy_base": 177065.0, "taker_buy_quote": 90404.85341 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.5135, "high": 0.5176, "low": 0.5108, "close": 0.5163, "volume": 534114.9, "close_time": 1764802799999, "quote_volume": 274291.60621, "trades": 4331, "taker_buy_base": 251551.1, "taker_buy_quote": 129212.57604 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.5163, "high": 0.5205, "low": 0.5126, "close": 0.513, "volume": 404172.8, "close_time": 1764806399999, "quote_volume": 209096.38133, "trades": 3502, "taker_buy_base": 212481.2, "taker_buy_quote": 109927.90072 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.5131, "high": 0.5145, "low": 0.5096, "close": 0.5122, "volume": 594753.0, "close_time": 1764809999999, "quote_volume": 304597.53886, "trades": 4334, "taker_buy_base": 333573.6, "taker_buy_quote": 170843.87065 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.5121, "high": 0.52, "low": 0.5114, "close": 0.5122, "volume": 745753.6, "close_time": 1764813599999, "quote_volume": 384267.78952, "trades": 4881, "taker_buy_base": 427356.2, "taker_buy_quote": 220133.68674 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.5123, "high": 0.5177, "low": 0.5115, "close": 0.5157, "volume": 599927.2, "close_time": 1764817199999, "quote_volume": 309034.67386, "trades": 4067, "taker_buy_base": 331151.1, "taker_buy_quote": 170559.21903 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.5157, "high": 0.5164, "low": 0.5099, "close": 0.5106, "volume": 399833.5, "close_time": 1764820799999, "quote_volume": 205064.50507, "trades": 2440, "taker_buy_base": 232377.5, "taker_buy_quote": 119200.82396 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.5107, "high": 0.5115, "low": 0.5076, "close": 0.5096, "volume": 484034.6, "close_time": 1764824399999, "quote_volume": 246563.51707, "trades": 2629, "taker_buy_base": 201083.8, "taker_buy_quote": 102406.95407 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.5097, "high": 0.5103, "low": 0.504, "close": 0.5067, "volume": 1295324.1, "close_time": 1764827999999, "quote_volume": 657836.07757, "trades": 3527, "taker_buy_base": 586618.2, "taker_buy_quote": 297479.25899 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.5068, "high": 0.5098, "low": 0.506, "close": 0.5081, "volume": 389344.1, "close_time": 1764831599999, "quote_volume": 197653.14245, "trades": 2534, "taker_buy_base": 208107.5, "taker_buy_quote": 105646.28038 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.5081, "high": 0.5082, "low": 0.5039, "close": 0.5064, "volume": 726662.8, "close_time": 1764835199999, "quote_volume": 367632.08059, "trades": 3784, "taker_buy_base": 377789.6, "taker_buy_quote": 191153.75629 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.5064, "high": 0.508, "low": 0.5038, "close": 0.5051, "volume": 380569.2, "close_time": 1764838799999, "quote_volume": 192363.43221, "trades": 2929, "taker_buy_base": 173725.9, "taker_buy_quote": 87818.1317 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.5052, "high": 0.51, "low": 0.5052, "close": 0.5067, "volume": 506676.5, "close_time": 1764842399999, "quote_volume": 257231.91962, "trades": 2905, "taker_buy_base": 312155.3, "taker_buy_quote": 158451.58074 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.5067, "high": 0.5077, "low": 0.5048, "close": 0.5052, "volume": 347388.8, "close_time": 1764845999999, "quote_volume": 175903.47796, "trades": 2278, "taker_buy_base": 165525.1, "taker_buy_quote": 83817.97355 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.5052, "high": 0.5052, "low": 0.5019, "close": 0.5032, "volume": 510087.6, "close_time": 1764849599999, "quote_volume": 256809.26358, "trades": 2544, "taker_buy_base": 193763.2, "taker_buy_quote": 97583.73958 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.5033, "high": 0.5051, "low": 0.5013, "close": 0.502, "volume": 339124.9, "close_time": 1764853199999, "quote_volume": 170608.8045, "trades": 2302, "taker_buy_base": 145369.1, "taker_buy_quote": 73133.12308 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.5021, "high": 0.503, "low": 0.4978, "close": 0.4985, "volume": 1035968.0, "close_time": 1764856799999, "quote_volume": 518056.08359, "trades": 4006, "taker_buy_base": 528186.8, "taker_buy_quote": 264171.40012 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.4985, "high": 0.5015, "low": 0.4942, "close": 0.4953, "volume": 963763.0, "close_time": 1764860399999, "quote_volume": 480764.37787, "trades": 5732, "taker_buy_base": 478882.6, "taker_buy_quote": 239006.4571 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.4952, "high": 0.5046, "low": 0.4951, "close": 0.5011, "volume": 1020976.6, "close_time": 1764863999999, "quote_volume": 509146.14455, "trades": 6272, "taker_buy_base": 565366.3, "taker_buy_quote": 281947.91211 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.501, "high": 0.5022, "low": 0.4952, "close": 0.496, "volume": 1035964.6, "close_time": 1764867599999, "quote_volume": 516121.60472, "trades": 5181, "taker_buy_base": 450783.9, "taker_buy_quote": 224586.15156 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.496, "high": 0.4965, "low": 0.4907, "close": 0.4945, "volume": 1007079.9, "close_time": 1764871199999, "quote_volume": 497037.695, "trades": 4352, "taker_buy_base": 571016.6, "taker_buy_quote": 281925.78801 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.4946, "high": 0.497, "low": 0.4935, "close": 0.4947, "volume": 517476.1, "close_time": 1764874799999, "quote_volume": 256062.91397, "trades": 3169, "taker_buy_base": 214555.0, "taker_buy_quote": 106182.41263 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.4948, "high": 0.495, "low": 0.4816, "close": 0.4913, "volume": 820476.1, "close_time": 1764878399999, "quote_volume": 400392.52759, "trades": 6524, "taker_buy_base": 331636.5, "taker_buy_quote": 161846.92328 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4912, "high": 0.4946, "low": 0.4888, "close": 0.4935, "volume": 269947.9, "close_time": 1764881999999, "quote_volume": 132724.53377, "trades": 3227, "taker_buy_base": 133705.3, "taker_buy_quote": 65774.0942 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.4934, "high": 0.4947, "low": 0.4894, "close": 0.4897, "volume": 127924.1, "close_time": 1764885599999, "quote_volume": 63058.84894, "trades": 1447, "taker_buy_base": 42947.8, "taker_buy_quote": 21174.01394 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.4898, "high": 0.4932, "low": 0.4895, "close": 0.4924, "volume": 110367.5, "close_time": 1764889199999, "quote_volume": 54254.33862, "trades": 1217, "taker_buy_base": 50681.0, "taker_buy_quote": 24915.97582 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.4923, "high": 0.4931, "low": 0.4905, "close": 0.4912, "volume": 161096.7, "close_time": 1764892799999, "quote_volume": 79192.33759, "trades": 1224, "taker_buy_base": 92389.2, "taker_buy_quote": 45405.98238 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4911, "high": 0.4946, "low": 0.49, "close": 0.4903, "volume": 189873.8, "close_time": 1764896399999, "quote_volume": 93364.81619, "trades": 2096, "taker_buy_base": 86807.0, "taker_buy_quote": 42692.11278 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.4902, "high": 0.4932, "low": 0.4896, "close": 0.4907, "volume": 188536.4, "close_time": 1764899999999, "quote_volume": 92657.54341, "trades": 1901, "taker_buy_base": 112324.8, "taker_buy_quote": 55215.84223 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.4905, "high": 0.4933, "low": 0.4892, "close": 0.4911, "volume": 186632.0, "close_time": 1764903599999, "quote_volume": 91695.34014, "trades": 1470, "taker_buy_base": 109704.5, "taker_buy_quote": 53893.33384 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.4912, "high": 0.4924, "low": 0.4875, "close": 0.4885, "volume": 270458.0, "close_time": 1764907199999, "quote_volume": 132555.62156, "trades": 1641, "taker_buy_base": 105780.1, "taker_buy_quote": 51854.59841 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4884, "high": 0.4898, "low": 0.4839, "close": 0.4861, "volume": 226733.0, "close_time": 1764910799999, "quote_volume": 110200.50631, "trades": 1794, "taker_buy_base": 162720.0, "taker_buy_quote": 79103.53993 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.4862, "high": 0.4878, "low": 0.4854, "close": 0.4867, "volume": 104172.4, "close_time": 1764914399999, "quote_volume": 50699.91508, "trades": 1072, "taker_buy_base": 56372.9, "taker_buy_quote": 27438.10811 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.4867, "high": 0.4896, "low": 0.4867, "close": 0.4888, "volume": 192950.8, "close_time": 1764917999999, "quote_volume": 94169.62463, "trades": 1409, "taker_buy_base": 123799.4, "taker_buy_quote": 60403.09174 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.4888, "high": 0.4924, "low": 0.4882, "close": 0.4921, "volume": 202890.9, "close_time": 1764921599999, "quote_volume": 99640.0707, "trades": 1293, "taker_buy_base": 94931.7, "taker_buy_quote": 46624.47199 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4921, "high": 0.4921, "low": 0.4874, "close": 0.4884, "volume": 207771.5, "close_time": 1764925199999, "quote_volume": 101610.82506, "trades": 1448, "taker_buy_base": 96963.2, "taker_buy_quote": 47427.35695 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.4883, "high": 0.4883, "low": 0.4795, "close": 0.4808, "volume": 1166864.6, "close_time": 1764928799999, "quote_volume": 563038.4764, "trades": 4135, "taker_buy_base": 508588.4, "taker_buy_quote": 245330.56534 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.4807, "high": 0.4845, "low": 0.4801, "close": 0.4821, "volume": 356772.8, "close_time": 1764932399999, "quote_volume": 172034.81059, "trades": 2068, "taker_buy_base": 145692.5, "taker_buy_quote": 70254.73974 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.4821, "high": 0.4831, "low": 0.4778, "close": 0.4799, "volume": 324821.8, "close_time": 1764935999999, "quote_volume": 156044.54091, "trades": 1839, "taker_buy_base": 154031.5, "taker_buy_quote": 73958.76347 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.4798, "high": 0.4807, "low": 0.478, "close": 0.4781, "volume": 249400.0, "close_time": 1764939599999, "quote_volume": 119526.2769, "trades": 1599, "taker_buy_base": 101653.4, "taker_buy_quote": 48711.67347 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.4782, "high": 0.4801, "low": 0.4724, "close": 0.4738, "volume": 601831.6, "close_time": 1764943199999, "quote_volume": 286467.48092, "trades": 3412, "taker_buy_base": 255821.8, "taker_buy_quote": 121873.29008 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.4738, "high": 0.4772, "low": 0.4728, "close": 0.4749, "volume": 623322.1, "close_time": 1764946799999, "quote_volume": 296237.7321, "trades": 4608, "taker_buy_base": 359942.2, "taker_buy_quote": 171149.69283 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.475, "high": 0.4858, "low": 0.475, "close": 0.4767, "volume": 833094.7, "close_time": 1764950399999, "quote_volume": 400527.42316, "trades": 6377, "taker_buy_base": 548213.5, "taker_buy_quote": 263643.97379 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4767, "high": 0.4769, "low": 0.4582, "close": 0.4628, "volume": 2123519.1, "close_time": 1764953999999, "quote_volume": 989631.02119, "trades": 11994, "taker_buy_base": 917515.4, "taker_buy_quote": 427009.93377 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.4628, "high": 0.465, "low": 0.4591, "close": 0.463, "volume": 517200.2, "close_time": 1764957599999, "quote_volume": 239082.48799, "trades": 4778, "taker_buy_base": 259468.6, "taker_buy_quote": 119939.05375 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.463, "high": 0.4664, "low": 0.4575, "close": 0.4576, "volume": 549489.1, "close_time": 1764961199999, "quote_volume": 253600.04869, "trades": 4311, "taker_buy_base": 289633.0, "taker_buy_quote": 133698.62068 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.4577, "high": 0.4637, "low": 0.4553, "close": 0.4619, "volume": 486588.6, "close_time": 1764964799999, "quote_volume": 223357.15077, "trades": 3630, "taker_buy_base": 299748.3, "taker_buy_quote": 137639.738 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.4619, "high": 0.4631, "low": 0.4592, "close": 0.4601, "volume": 237706.5, "close_time": 1764968399999, "quote_volume": 109559.09779, "trades": 1759, "taker_buy_base": 110238.3, "taker_buy_quote": 50818.23417 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.4602, "high": 0.4631, "low": 0.4601, "close": 0.4617, "volume": 331625.6, "close_time": 1764971999999, "quote_volume": 153193.54516, "trades": 1898, "taker_buy_base": 173755.1, "taker_buy_quote": 80267.3217 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.4617, "high": 0.4645, "low": 0.4592, "close": 0.4625, "volume": 176876.4, "close_time": 1764975599999, "quote_volume": 81659.44381, "trades": 1222, "taker_buy_base": 76022.1, "taker_buy_quote": 35104.44903 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.4625, "high": 0.4637, "low": 0.4602, "close": 0.4636, "volume": 135418.1, "close_time": 1764979199999, "quote_volume": 62624.69958, "trades": 1155, "taker_buy_base": 82902.2, "taker_buy_quote": 38334.31442 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4636, "high": 0.466, "low": 0.4623, "close": 0.4657, "volume": 277158.9, "close_time": 1764982799999, "quote_volume": 128682.87665, "trades": 2101, "taker_buy_base": 142455.3, "taker_buy_quote": 66149.19733 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.4656, "high": 0.4676, "low": 0.4647, "close": 0.4657, "volume": 128948.3, "close_time": 1764986399999, "quote_volume": 60106.11407, "trades": 1083, "taker_buy_base": 69390.5, "taker_buy_quote": 32339.90393 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.4656, "high": 0.4656, "low": 0.4631, "close": 0.4656, "volume": 168901.6, "close_time": 1764989999999, "quote_volume": 78432.49965, "trades": 1204, "taker_buy_base": 92024.0, "taker_buy_quote": 42742.30025 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.4655, "high": 0.4686, "low": 0.4655, "close": 0.4685, "volume": 272908.0, "close_time": 1764993599999, "quote_volume": 127618.35329, "trades": 1730, "taker_buy_base": 122226.0, "taker_buy_quote": 57147.84291 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.4686, "high": 0.4686, "low": 0.4644, "close": 0.4649, "volume": 240595.0, "close_time": 1764997199999, "quote_volume": 112029.97996, "trades": 1374, "taker_buy_base": 76540.8, "taker_buy_quote": 35669.20513 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.465, "high": 0.466, "low": 0.4644, "close": 0.4653, "volume": 107509.9, "close_time": 1765000799999, "quote_volume": 50027.34577, "trades": 935, "taker_buy_base": 47643.2, "taker_buy_quote": 22168.55229 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.4653, "high": 0.4703, "low": 0.4647, "close": 0.4675, "volume": 1246319.0, "close_time": 1765004399999, "quote_volume": 583180.18059, "trades": 3924, "taker_buy_base": 818118.8, "taker_buy_quote": 382918.13551 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.4675, "high": 0.468, "low": 0.4616, "close": 0.464, "volume": 722839.1, "close_time": 1765007999999, "quote_volume": 334994.622, "trades": 2666, "taker_buy_base": 400853.0, "taker_buy_quote": 185697.18987 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.4641, "high": 0.4645, "low": 0.4614, "close": 0.4617, "volume": 195311.0, "close_time": 1765011599999, "quote_volume": 90436.95842, "trades": 1392, "taker_buy_base": 84865.3, "taker_buy_quote": 39297.73951 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.4617, "high": 0.4651, "low": 0.4615, "close": 0.4644, "volume": 255426.2, "close_time": 1765015199999, "quote_volume": 118415.29547, "trades": 1470, "taker_buy_base": 127351.7, "taker_buy_quote": 59037.03427 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.4644, "high": 0.4653, "low": 0.4623, "close": 0.4625, "volume": 193819.0, "close_time": 1765018799999, "quote_volume": 89803.02647, "trades": 1080, "taker_buy_base": 94985.7, "taker_buy_quote": 44010.93904 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.4624, "high": 0.4654, "low": 0.4622, "close": 0.4648, "volume": 174394.3, "close_time": 1765022399999, "quote_volume": 80979.15704, "trades": 1003, "taker_buy_base": 89801.3, "taker_buy_quote": 41685.65546 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.4649, "high": 0.4666, "low": 0.4644, "close": 0.4657, "volume": 192573.7, "close_time": 1765025999999, "quote_volume": 89617.86122, "trades": 1159, "taker_buy_base": 96475.0, "taker_buy_quote": 44892.24739 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.4657, "high": 0.4673, "low": 0.4644, "close": 0.466, "volume": 197197.8, "close_time": 1765029599999, "quote_volume": 91869.04894, "trades": 1188, "taker_buy_base": 115065.3, "taker_buy_quote": 53613.93226 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.4659, "high": 0.4708, "low": 0.4652, "close": 0.4691, "volume": 532259.6, "close_time": 1765033199999, "quote_volume": 249107.14577, "trades": 2633, "taker_buy_base": 287478.7, "taker_buy_quote": 134500.0515 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.4692, "high": 0.4693, "low": 0.4652, "close": 0.4656, "volume": 335757.6, "close_time": 1765036799999, "quote_volume": 156717.75231, "trades": 2053, "taker_buy_base": 169925.7, "taker_buy_quote": 79314.90376 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.4657, "high": 0.4685, "low": 0.4657, "close": 0.4666, "volume": 252369.2, "close_time": 1765040399999, "quote_volume": 117923.36169, "trades": 1523, "taker_buy_base": 113896.2, "taker_buy_quote": 53218.92634 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.4666, "high": 0.4684, "low": 0.4657, "close": 0.4671, "volume": 328436.8, "close_time": 1765043999999, "quote_volume": 153295.60757, "trades": 1376, "taker_buy_base": 222735.2, "taker_buy_quote": 103951.35916 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.4671, "high": 0.4693, "low": 0.4663, "close": 0.4674, "volume": 396599.7, "close_time": 1765047599999, "quote_volume": 185596.91697, "trades": 1476, "taker_buy_base": 259870.3, "taker_buy_quote": 121597.63771 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.4674, "high": 0.4683, "low": 0.4638, "close": 0.465, "volume": 559152.3, "close_time": 1765051199999, "quote_volume": 260264.61731, "trades": 2069, "taker_buy_base": 247559.3, "taker_buy_quote": 115241.7427 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.4651, "high": 0.4666, "low": 0.465, "close": 0.4664, "volume": 182033.0, "close_time": 1765054799999, "quote_volume": 84815.75798, "trades": 1050, "taker_buy_base": 92499.2, "taker_buy_quote": 43098.79144 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.4663, "high": 0.4702, "low": 0.4659, "close": 0.468, "volume": 259251.9, "close_time": 1765058399999, "quote_volume": 121311.83383, "trades": 1875, "taker_buy_base": 127263.6, "taker_buy_quote": 59531.66629 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.468, "high": 0.4693, "low": 0.4662, "close": 0.4666, "volume": 117809.2, "close_time": 1765061999999, "quote_volume": 55102.86738, "trades": 733, "taker_buy_base": 56311.2, "taker_buy_quote": 26337.93997 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.4666, "high": 0.468, "low": 0.4648, "close": 0.4679, "volume": 176617.2, "close_time": 1765065599999, "quote_volume": 82330.53943, "trades": 1273, "taker_buy_base": 79289.0, "taker_buy_quote": 36952.11361 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4679, "high": 0.4703, "low": 0.4676, "close": 0.4702, "volume": 229248.4, "close_time": 1765069199999, "quote_volume": 107492.80074, "trades": 1507, "taker_buy_base": 103001.9, "taker_buy_quote": 48294.28321 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.4701, "high": 0.4702, "low": 0.4682, "close": 0.4682, "volume": 146024.4, "close_time": 1765072799999, "quote_volume": 68548.41849, "trades": 1011, "taker_buy_base": 64685.1, "taker_buy_quote": 30365.45262 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.4682, "high": 0.4699, "low": 0.4676, "close": 0.4694, "volume": 206819.9, "close_time": 1765076399999, "quote_volume": 96973.427, "trades": 938, "taker_buy_base": 137777.8, "taker_buy_quote": 64606.37978 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.4693, "high": 0.4695, "low": 0.4679, "close": 0.469, "volume": 128618.4, "close_time": 1765079999999, "quote_volume": 60267.96975, "trades": 800, "taker_buy_base": 59522.4, "taker_buy_quote": 27890.80765 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.4691, "high": 0.4696, "low": 0.4665, "close": 0.4668, "volume": 150573.2, "close_time": 1765083599999, "quote_volume": 70457.5742, "trades": 863, "taker_buy_base": 51747.9, "taker_buy_quote": 24229.60082 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.4668, "high": 0.4677, "low": 0.4661, "close": 0.4666, "volume": 120122.9, "close_time": 1765087199999, "quote_volume": 56068.27131, "trades": 773, "taker_buy_base": 53996.1, "taker_buy_quote": 25206.37427 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.4665, "high": 0.4677, "low": 0.4661, "close": 0.4675, "volume": 128116.8, "close_time": 1765090799999, "quote_volume": 59822.76797, "trades": 813, "taker_buy_base": 63211.1, "taker_buy_quote": 29517.58825 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.4676, "high": 0.468, "low": 0.4636, "close": 0.4657, "volume": 305768.1, "close_time": 1765094399999, "quote_volume": 142186.68187, "trades": 1982, "taker_buy_base": 179248.4, "taker_buy_quote": 83347.3293 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.4657, "high": 0.4657, "low": 0.463, "close": 0.4641, "volume": 157366.7, "close_time": 1765097999999, "quote_volume": 73037.2899, "trades": 1098, "taker_buy_base": 68930.2, "taker_buy_quote": 31991.27199 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.4641, "high": 0.4648, "low": 0.4592, "close": 0.4594, "volume": 345951.2, "close_time": 1765101599999, "quote_volume": 159620.27025, "trades": 1731, "taker_buy_base": 151843.8, "taker_buy_quote": 70054.23903 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.4594, "high": 0.4618, "low": 0.4594, "close": 0.46, "volume": 326386.7, "close_time": 1765105199999, "quote_volume": 150254.3298, "trades": 1531, "taker_buy_base": 172813.6, "taker_buy_quote": 79559.41231 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.46, "high": 0.4609, "low": 0.4595, "close": 0.4601, "volume": 240672.5, "close_time": 1765108799999, "quote_volume": 110727.69692, "trades": 1236, "taker_buy_base": 106422.9, "taker_buy_quote": 48964.88597 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.4601, "high": 0.4638, "low": 0.4598, "close": 0.4628, "volume": 226133.4, "close_time": 1765112399999, "quote_volume": 104329.71199, "trades": 1287, "taker_buy_base": 127500.3, "taker_buy_quote": 58781.98525 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.4626, "high": 0.4631, "low": 0.4572, "close": 0.4583, "volume": 378511.6, "close_time": 1765115999999, "quote_volume": 173934.08447, "trades": 2499, "taker_buy_base": 203784.8, "taker_buy_quote": 93636.77066 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.4583, "high": 0.4588, "low": 0.4462, "close": 0.4484, "volume": 2612389.8, "close_time": 1765119599999, "quote_volume": 1177987.87275, "trades": 10938, "taker_buy_base": 1117832.9, "taker_buy_quote": 503584.19945 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.4483, "high": 0.4618, "low": 0.4478, "close": 0.4613, "volume": 1865550.7, "close_time": 1765123199999, "quote_volume": 849217.27545, "trades": 9243, "taker_buy_base": 953048.3, "taker_buy_quote": 433587.16851 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.4614, "high": 0.4614, "low": 0.4565, "close": 0.4609, "volume": 682106.2, "close_time": 1765126799999, "quote_volume": 312564.04088, "trades": 3910, "taker_buy_base": 343482.5, "taker_buy_quote": 157359.38421 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.461, "high": 0.4724, "low": 0.4583, "close": 0.4712, "volume": 1785297.4, "close_time": 1765130399999, "quote_volume": 833618.94845, "trades": 8755, "taker_buy_base": 1023468.9, "taker_buy_quote": 477959.33144 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.4712, "high": 0.4783, "low": 0.4712, "close": 0.4741, "volume": 955162.8, "close_time": 1765133999999, "quote_volume": 453728.61728, "trades": 4605, "taker_buy_base": 444049.2, "taker_buy_quote": 210935.13847 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.4742, "high": 0.4753, "low": 0.4716, "close": 0.4729, "volume": 623796.2, "close_time": 1765137599999, "quote_volume": 295237.21411, "trades": 2858, "taker_buy_base": 279199.9, "taker_buy_quote": 132186.84199 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.4729, "high": 0.4741, "low": 0.4722, "close": 0.4736, "volume": 303605.2, "close_time": 1765141199999, "quote_volume": 143667.81122, "trades": 1685, "taker_buy_base": 124668.2, "taker_buy_quote": 58984.15735 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.4735, "high": 0.4735, "low": 0.4601, "close": 0.4631, "volume": 594151.6, "close_time": 1765144799999, "quote_volume": 277037.02677, "trades": 3223, "taker_buy_base": 225242.7, "taker_buy_quote": 104949.60446 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.4631, "high": 0.4631, "low": 0.4509, "close": 0.4556, "volume": 947625.1, "close_time": 1765148399999, "quote_volume": 432307.30048, "trades": 8132, "taker_buy_base": 396661.1, "taker_buy_quote": 180941.52778 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.4555, "high": 0.4565, "low": 0.4522, "close": 0.4558, "volume": 327532.9, "close_time": 1765151999999, "quote_volume": 148845.97287, "trades": 3858, "taker_buy_base": 177499.3, "taker_buy_quote": 80665.87622 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4559, "high": 0.4593, "low": 0.4536, "close": 0.4554, "volume": 246466.9, "close_time": 1765155599999, "quote_volume": 112509.87681, "trades": 3370, "taker_buy_base": 115416.7, "taker_buy_quote": 52686.28463 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.4554, "high": 0.4669, "low": 0.455, "close": 0.4601, "volume": 715761.9, "close_time": 1765159199999, "quote_volume": 330219.40881, "trades": 4630, "taker_buy_base": 387213.9, "taker_buy_quote": 178478.02922 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.4601, "high": 0.4643, "low": 0.4573, "close": 0.4637, "volume": 590830.2, "close_time": 1765162799999, "quote_volume": 271883.68498, "trades": 3339, "taker_buy_base": 340602.3, "taker_buy_quote": 156608.41856 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.4638, "high": 0.4651, "low": 0.4625, "close": 0.4636, "volume": 354779.7, "close_time": 1765166399999, "quote_volume": 164543.92521, "trades": 1892, "taker_buy_base": 155583.0, "taker_buy_quote": 72170.67933 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.4636, "high": 0.4689, "low": 0.4636, "close": 0.4665, "volume": 366690.5, "close_time": 1765169999999, "quote_volume": 170795.74897, "trades": 2347, "taker_buy_base": 146267.9, "taker_buy_quote": 68121.54845 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.4666, "high": 0.4678, "low": 0.4647, "close": 0.4673, "volume": 309861.2, "close_time": 1765173599999, "quote_volume": 144463.85864, "trades": 1712, "taker_buy_base": 170412.5, "taker_buy_quote": 79436.5173 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.4673, "high": 0.4709, "low": 0.4671, "close": 0.4694, "volume": 349589.0, "close_time": 1765177199999, "quote_volume": 164000.86919, "trades": 2068, "taker_buy_base": 132436.5, "taker_buy_quote": 62114.65133 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.4693, "high": 0.4712, "low": 0.4678, "close": 0.4691, "volume": 184982.2, "close_time": 1765180799999, "quote_volume": 86811.19347, "trades": 1337, "taker_buy_base": 83709.2, "taker_buy_quote": 39292.94547 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.4692, "high": 0.4713, "low": 0.468, "close": 0.4713, "volume": 344059.3, "close_time": 1765184399999, "quote_volume": 161709.30674, "trades": 2305, "taker_buy_base": 208280.8, "taker_buy_quote": 97912.04916 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.4713, "high": 0.4784, "low": 0.471, "close": 0.4726, "volume": 707649.8, "close_time": 1765187999999, "quote_volume": 335485.94722, "trades": 4053, "taker_buy_base": 390857.9, "taker_buy_quote": 185258.5017 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.4727, "high": 0.4742, "low": 0.472, "close": 0.4739, "volume": 331015.0, "close_time": 1765191599999, "quote_volume": 156518.35581, "trades": 1768, "taker_buy_base": 141605.3, "taker_buy_quote": 66953.7156 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.474, "high": 0.4744, "low": 0.4703, "close": 0.4714, "volume": 319685.7, "close_time": 1765195199999, "quote_volume": 150889.54688, "trades": 1952, "taker_buy_base": 110119.5, "taker_buy_quote": 52000.36609 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.4713, "high": 0.5105, "low": 0.4688, "close": 0.4975, "volume": 10570144.3, "close_time": 1765198799999, "quote_volume": 5231095.14367, "trades": 70354, "taker_buy_base": 5455038.6, "taker_buy_quote": 2699153.52798 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.4975, "high": 0.5025, "low": 0.4794, "close": 0.4845, "volume": 8060732.5, "close_time": 1765202399999, "quote_volume": 3966081.89264, "trades": 49799, "taker_buy_base": 3671913.5, "taker_buy_quote": 1807617.43401 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.4844, "high": 0.4888, "low": 0.4806, "close": 0.4842, "volume": 2992768.7, "close_time": 1765205999999, "quote_volume": 1450048.7948, "trades": 17295, "taker_buy_base": 1499829.3, "taker_buy_quote": 726902.64677 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.4843, "high": 0.4867, "low": 0.4735, "close": 0.4778, "volume": 2118112.4, "close_time": 1765209599999, "quote_volume": 1014853.99931, "trades": 13291, "taker_buy_base": 882290.7, "taker_buy_quote": 422676.81319 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.4778, "high": 0.4796, "low": 0.4721, "close": 0.4741, "volume": 1490767.7, "close_time": 1765213199999, "quote_volume": 709503.62299, "trades": 10559, "taker_buy_base": 624122.4, "taker_buy_quote": 297017.45163 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.4741, "high": 0.4791, "low": 0.4722, "close": 0.4773, "volume": 786397.8, "close_time": 1765216799999, "quote_volume": 373930.42618, "trades": 5804, "taker_buy_base": 422375.4, "taker_buy_quote": 200931.6972 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.4774, "high": 0.4788, "low": 0.467, "close": 0.4721, "volume": 691050.2, "close_time": 1765220399999, "quote_volume": 327503.31668, "trades": 5955, "taker_buy_base": 289975.0, "taker_buy_quote": 137729.63191 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.472, "high": 0.4763, "low": 0.4705, "close": 0.4743, "volume": 616978.6, "close_time": 1765223999999, "quote_volume": 291723.55133, "trades": 4333, "taker_buy_base": 223223.4, "taker_buy_quote": 105615.55896 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.4743, "high": 0.4817, "low": 0.4738, "close": 0.4793, "volume": 727624.5, "close_time": 1765227599999, "quote_volume": 347806.63455, "trades": 6109, "taker_buy_base": 285677.6, "taker_buy_quote": 136491.30736 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.4794, "high": 0.4844, "low": 0.4786, "close": 0.484, "volume": 779060.9, "close_time": 1765231199999, "quote_volume": 374793.05781, "trades": 4870, "taker_buy_base": 338441.3, "taker_buy_quote": 162837.36008 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.4841, "high": 0.4847, "low": 0.4805, "close": 0.4832, "volume": 485953.0, "close_time": 1765234799999, "quote_volume": 234504.37506, "trades": 3170, "taker_buy_base": 186256.5, "taker_buy_quote": 89946.8764 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.4833, "high": 0.4853, "low": 0.4815, "close": 0.4847, "volume": 638847.8, "close_time": 1765238399999, "quote_volume": 308949.2949, "trades": 4144, "taker_buy_base": 254435.4, "taker_buy_quote": 123060.30578 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4848, "high": 0.485, "low": 0.4782, "close": 0.4794, "volume": 725887.8, "close_time": 1765241999999, "quote_volume": 349415.08107, "trades": 3911, "taker_buy_base": 268309.2, "taker_buy_quote": 129138.62812 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.4794, "high": 0.4797, "low": 0.4746, "close": 0.4761, "volume": 620793.8, "close_time": 1765245599999, "quote_volume": 296429.73682, "trades": 3385, "taker_buy_base": 306964.9, "taker_buy_quote": 146539.17399 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.4762, "high": 0.4805, "low": 0.4754, "close": 0.4766, "volume": 474021.9, "close_time": 1765249199999, "quote_volume": 226667.05612, "trades": 3165, "taker_buy_base": 215213.6, "taker_buy_quote": 102871.14794 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.4767, "high": 0.4811, "low": 0.4738, "close": 0.4801, "volume": 617768.7, "close_time": 1765252799999, "quote_volume": 294703.31868, "trades": 4005, "taker_buy_base": 327223.0, "taker_buy_quote": 156038.49587 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.4802, "high": 0.4832, "low": 0.4761, "close": 0.4761, "volume": 614746.9, "close_time": 1765256399999, "quote_volume": 294832.84395, "trades": 3872, "taker_buy_base": 210246.3, "taker_buy_quote": 100796.64867 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.476, "high": 0.4781, "low": 0.4727, "close": 0.474, "volume": 936352.9, "close_time": 1765259999999, "quote_volume": 445194.71125, "trades": 3905, "taker_buy_base": 377793.9, "taker_buy_quote": 179662.73315 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.474, "high": 0.4762, "low": 0.4719, "close": 0.4743, "volume": 601987.0, "close_time": 1765263599999, "quote_volume": 285341.21697, "trades": 2981, "taker_buy_base": 313449.0, "taker_buy_quote": 148537.80515 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.4744, "high": 0.479, "low": 0.4736, "close": 0.4784, "volume": 537712.5, "close_time": 1765267199999, "quote_volume": 256164.53525, "trades": 3004, "taker_buy_base": 267728.0, "taker_buy_quote": 127529.39277 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.4784, "high": 0.479, "low": 0.4757, "close": 0.4765, "volume": 690677.4, "close_time": 1765270799999, "quote_volume": 329573.25809, "trades": 3343, "taker_buy_base": 373446.9, "taker_buy_quote": 178175.62755 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.4765, "high": 0.4765, "low": 0.473, "close": 0.4741, "volume": 546535.9, "close_time": 1765274399999, "quote_volume": 259573.53632, "trades": 2561, "taker_buy_base": 260185.8, "taker_buy_quote": 123564.60172 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.4742, "high": 0.4778, "low": 0.4735, "close": 0.4775, "volume": 572747.1, "close_time": 1765277999999, "quote_volume": 272388.65372, "trades": 3442, "taker_buy_base": 253002.9, "taker_buy_quote": 120321.25168 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.4775, "high": 0.4809, "low": 0.476, "close": 0.4806, "volume": 512994.2, "close_time": 1765281599999, "quote_volume": 245283.03643, "trades": 2583, "taker_buy_base": 254738.8, "taker_buy_quote": 121888.11276 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.4807, "high": 0.484, "low": 0.4789, "close": 0.4826, "volume": 1083335.5, "close_time": 1765285199999, "quote_volume": 521657.00258, "trades": 5302, "taker_buy_base": 428616.0, "taker_buy_quote": 206353.88379 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.4827, "high": 0.4842, "low": 0.4798, "close": 0.4818, "volume": 887374.7, "close_time": 1765288799999, "quote_volume": 428046.81601, "trades": 4498, "taker_buy_base": 351048.3, "taker_buy_quote": 169349.92614 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.4819, "high": 0.4845, "low": 0.4792, "close": 0.4816, "volume": 845712.0, "close_time": 1765292399999, "quote_volume": 407475.82552, "trades": 5575, "taker_buy_base": 366159.0, "taker_buy_quote": 176399.59618 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.4817, "high": 0.4998, "low": 0.4809, "close": 0.499, "volume": 2092178.9, "close_time": 1765295999999, "quote_volume": 1024995.44074, "trades": 14975, "taker_buy_base": 1131578.0, "taker_buy_quote": 554401.72773 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4991, "high": 0.5139, "low": 0.4991, "close": 0.5126, "volume": 3321009.2, "close_time": 1765299599999, "quote_volume": 1684530.21961, "trades": 16690, "taker_buy_base": 1603420.3, "taker_buy_quote": 813361.8222 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.5127, "high": 0.5203, "low": 0.5087, "close": 0.5128, "volume": 1856577.5, "close_time": 1765303199999, "quote_volume": 953566.35272, "trades": 11856, "taker_buy_base": 806771.4, "taker_buy_quote": 414920.53715 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.5129, "high": 0.5154, "low": 0.511, "close": 0.5135, "volume": 761777.1, "close_time": 1765306799999, "quote_volume": 391172.55348, "trades": 5833, "taker_buy_base": 320546.1, "taker_buy_quote": 164626.05712 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.5136, "high": 0.5138, "low": 0.5065, "close": 0.5082, "volume": 535467.3, "close_time": 1765310399999, "quote_volume": 272897.37908, "trades": 5202, "taker_buy_base": 269794.5, "taker_buy_quote": 137525.87166 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.5081, "high": 0.5083, "low": 0.4991, "close": 0.503, "volume": 1070924.0, "close_time": 1765313999999, "quote_volume": 538638.24677, "trades": 7885, "taker_buy_base": 388480.7, "taker_buy_quote": 195582.31124 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.503, "high": 0.5042, "low": 0.4935, "close": 0.4977, "volume": 883868.8, "close_time": 1765317599999, "quote_volume": 441974.13974, "trades": 6464, "taker_buy_base": 460122.3, "taker_buy_quote": 230205.38105 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.4977, "high": 0.5031, "low": 0.4976, "close": 0.5007, "volume": 427276.2, "close_time": 1765321199999, "quote_volume": 213877.68121, "trades": 4161, "taker_buy_base": 203816.2, "taker_buy_quote": 102018.34341 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.5007, "high": 0.5019, "low": 0.4989, "close": 0.4992, "volume": 350934.3, "close_time": 1765324799999, "quote_volume": 175588.63503, "trades": 2888, "taker_buy_base": 200276.2, "taker_buy_quote": 100222.91893 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4992, "high": 0.5013, "low": 0.4946, "close": 0.4947, "volume": 424024.9, "close_time": 1765328399999, "quote_volume": 210840.38378, "trades": 3362, "taker_buy_base": 176686.1, "taker_buy_quote": 87875.72736 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.4947, "high": 0.4967, "low": 0.4928, "close": 0.4951, "volume": 331751.5, "close_time": 1765331999999, "quote_volume": 164176.73102, "trades": 2377, "taker_buy_base": 160285.1, "taker_buy_quote": 79316.75097 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.495, "high": 0.4974, "low": 0.4933, "close": 0.4965, "volume": 385771.5, "close_time": 1765335599999, "quote_volume": 191181.23996, "trades": 1918, "taker_buy_base": 264009.8, "taker_buy_quote": 130874.86531 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.4965, "high": 0.4986, "low": 0.4961, "close": 0.4978, "volume": 395894.2, "close_time": 1765339199999, "quote_volume": 196980.3703, "trades": 1774, "taker_buy_base": 150550.3, "taker_buy_quote": 74862.04049 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.4977, "high": 0.5017, "low": 0.496, "close": 0.4999, "volume": 360476.9, "close_time": 1765342799999, "quote_volume": 179972.59841, "trades": 2336, "taker_buy_base": 186401.3, "taker_buy_quote": 93000.2836 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.4999, "high": 0.503, "low": 0.4997, "close": 0.501, "volume": 452743.5, "close_time": 1765346399999, "quote_volume": 226890.19497, "trades": 2699, "taker_buy_base": 248729.1, "taker_buy_quote": 124669.23879 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.5011, "high": 0.5011, "low": 0.4977, "close": 0.4985, "volume": 236566.8, "close_time": 1765349999999, "quote_volume": 118094.12128, "trades": 1527, "taker_buy_base": 99542.6, "taker_buy_quote": 49685.39883 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.4984, "high": 0.4984, "low": 0.4948, "close": 0.4965, "volume": 401945.6, "close_time": 1765353599999, "quote_volume": 199366.0223, "trades": 1982, "taker_buy_base": 195358.1, "taker_buy_quote": 96874.46004 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4965, "high": 0.4972, "low": 0.4939, "close": 0.494, "volume": 503385.4, "close_time": 1765357199999, "quote_volume": 249461.58022, "trades": 3625, "taker_buy_base": 206830.4, "taker_buy_quote": 102498.02908 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.4939, "high": 0.4999, "low": 0.4926, "close": 0.4974, "volume": 512376.3, "close_time": 1765360799999, "quote_volume": 253732.37947, "trades": 2570, "taker_buy_base": 255363.6, "taker_buy_quote": 126643.81871 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.4973, "high": 0.5013, "low": 0.491, "close": 0.4922, "volume": 637804.6, "close_time": 1765364399999, "quote_volume": 315890.3493, "trades": 4448, "taker_buy_base": 260905.2, "taker_buy_quote": 129434.7141 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.4921, "high": 0.4936, "low": 0.4892, "close": 0.4914, "volume": 779576.7, "close_time": 1765367999999, "quote_volume": 383116.53001, "trades": 3784, "taker_buy_base": 315094.0, "taker_buy_quote": 154949.42088 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4913, "high": 0.4938, "low": 0.4903, "close": 0.4933, "volume": 318238.3, "close_time": 1765371599999, "quote_volume": 156358.8942, "trades": 2298, "taker_buy_base": 138697.0, "taker_buy_quote": 68145.196 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.4933, "high": 0.4953, "low": 0.4924, "close": 0.4938, "volume": 677962.8, "close_time": 1765375199999, "quote_volume": 334628.68918, "trades": 3147, "taker_buy_base": 414140.5, "taker_buy_quote": 204423.673 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.4938, "high": 0.4948, "low": 0.4913, "close": 0.494, "volume": 624456.0, "close_time": 1765378799999, "quote_volume": 307972.28465, "trades": 3926, "taker_buy_base": 284412.9, "taker_buy_quote": 140308.53142 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.494, "high": 0.4964, "low": 0.4899, "close": 0.492, "volume": 480155.1, "close_time": 1765382399999, "quote_volume": 237019.81415, "trades": 4402, "taker_buy_base": 188020.2, "taker_buy_quote": 92768.32821 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4921, "high": 0.4972, "low": 0.4911, "close": 0.4944, "volume": 576758.2, "close_time": 1765385999999, "quote_volume": 285223.11098, "trades": 3733, "taker_buy_base": 242835.9, "taker_buy_quote": 120058.73276 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.4943, "high": 0.4994, "low": 0.4936, "close": 0.4965, "volume": 459054.6, "close_time": 1765389599999, "quote_volume": 228150.94628, "trades": 3004, "taker_buy_base": 239383.1, "taker_buy_quote": 118998.40192 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.4965, "high": 0.5052, "low": 0.4944, "close": 0.4989, "volume": 828190.1, "close_time": 1765393199999, "quote_volume": 413494.52413, "trades": 5764, "taker_buy_base": 391300.8, "taker_buy_quote": 195547.53456 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.4989, "high": 0.5077, "low": 0.4937, "close": 0.5041, "volume": 3611941.1, "close_time": 1765396799999, "quote_volume": 1813622.29749, "trades": 25296, "taker_buy_base": 1741581.5, "taker_buy_quote": 874698.62511 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.5042, "high": 0.5163, "low": 0.4977, "close": 0.4983, "volume": 2121934.6, "close_time": 1765400399999, "quote_volume": 1076241.18614, "trades": 15866, "taker_buy_base": 1033280.7, "taker_buy_quote": 524844.91998 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.4984, "high": 0.5017, "low": 0.4921, "close": 0.4935, "volume": 916365.0, "close_time": 1765403999999, "quote_volume": 455843.47127, "trades": 8072, "taker_buy_base": 423850.7, "taker_buy_quote": 211102.05484 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.4934, "high": 0.4962, "low": 0.4875, "close": 0.4955, "volume": 694163.2, "close_time": 1765407599999, "quote_volume": 341434.86199, "trades": 5094, "taker_buy_base": 250760.2, "taker_buy_quote": 123515.67773 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.4955, "high": 0.4959, "low": 0.4893, "close": 0.4897, "volume": 189517.6, "close_time": 1765411199999, "quote_volume": 93171.42715, "trades": 2222, "taker_buy_base": 52237.5, "taker_buy_quote": 25696.54418 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4896, "high": 0.4904, "low": 0.4788, "close": 0.4802, "volume": 656212.2, "close_time": 1765414799999, "quote_volume": 317694.28862, "trades": 4881, "taker_buy_base": 255400.7, "taker_buy_quote": 123784.83933 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.4801, "high": 0.4804, "low": 0.4744, "close": 0.4753, "volume": 636386.9, "close_time": 1765418399999, "quote_volume": 303565.95424, "trades": 4973, "taker_buy_base": 298430.7, "taker_buy_quote": 142254.73154 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.4752, "high": 0.4754, "low": 0.4694, "close": 0.4703, "volume": 992527.3, "close_time": 1765421999999, "quote_volume": 468614.69866, "trades": 5534, "taker_buy_base": 504485.9, "taker_buy_quote": 238296.55535 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.4703, "high": 0.4704, "low": 0.4639, "close": 0.4652, "volume": 947755.8, "close_time": 1765425599999, "quote_volume": 442219.35112, "trades": 5071, "taker_buy_base": 436059.4, "taker_buy_quote": 203357.91905 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.4652, "high": 0.4725, "low": 0.4638, "close": 0.4713, "volume": 569097.9, "close_time": 1765429199999, "quote_volume": 266873.58109, "trades": 3620, "taker_buy_base": 330462.6, "taker_buy_quote": 155039.27028 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.4713, "high": 0.4713, "low": 0.4686, "close": 0.4706, "volume": 369838.7, "close_time": 1765432799999, "quote_volume": 173687.16885, "trades": 3043, "taker_buy_base": 169562.8, "taker_buy_quote": 79635.36954 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.4707, "high": 0.4725, "low": 0.4681, "close": 0.4705, "volume": 718079.7, "close_time": 1765436399999, "quote_volume": 337572.94598, "trades": 3694, "taker_buy_base": 364164.2, "taker_buy_quote": 171262.0879 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.4704, "high": 0.4707, "low": 0.4673, "close": 0.4681, "volume": 372926.8, "close_time": 1765439999999, "quote_volume": 174815.03886, "trades": 2195, "taker_buy_base": 165196.7, "taker_buy_quote": 77432.12761 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.468, "high": 0.468, "low": 0.4648, "close": 0.4667, "volume": 417976.7, "close_time": 1765443599999, "quote_volume": 194853.7591, "trades": 2474, "taker_buy_base": 205173.9, "taker_buy_quote": 95628.83878 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.4666, "high": 0.4687, "low": 0.4655, "close": 0.4661, "volume": 486722.4, "close_time": 1765447199999, "quote_volume": 227373.89537, "trades": 2247, "taker_buy_base": 244209.6, "taker_buy_quote": 114062.36174 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.4661, "high": 0.4672, "low": 0.4646, "close": 0.4666, "volume": 344023.4, "close_time": 1765450799999, "quote_volume": 160231.52199, "trades": 1651, "taker_buy_base": 215042.5, "taker_buy_quote": 100159.28131 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.4665, "high": 0.4687, "low": 0.4656, "close": 0.467, "volume": 253533.0, "close_time": 1765454399999, "quote_volume": 118398.13274, "trades": 1632, "taker_buy_base": 89637.5, "taker_buy_quote": 41895.84023 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.4669, "high": 0.4698, "low": 0.4656, "close": 0.4686, "volume": 274724.9, "close_time": 1765457999999, "quote_volume": 128622.80719, "trades": 1915, "taker_buy_base": 141409.0, "taker_buy_quote": 66205.16569 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.4687, "high": 0.4703, "low": 0.4674, "close": 0.4679, "volume": 608719.7, "close_time": 1765461599999, "quote_volume": 285335.14498, "trades": 2821, "taker_buy_base": 381664.1, "taker_buy_quote": 178866.36406 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.4679, "high": 0.4688, "low": 0.4614, "close": 0.4637, "volume": 1154234.0, "close_time": 1765465199999, "quote_volume": 536578.86332, "trades": 6520, "taker_buy_base": 524214.3, "taker_buy_quote": 243773.93137 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.4636, "high": 0.4701, "low": 0.4618, "close": 0.465, "volume": 1022731.0, "close_time": 1765468799999, "quote_volume": 475751.64093, "trades": 6621, "taker_buy_base": 501162.9, "taker_buy_quote": 233141.28395 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.465, "high": 0.4669, "low": 0.4605, "close": 0.4623, "volume": 712025.9, "close_time": 1765472399999, "quote_volume": 329557.45409, "trades": 4235, "taker_buy_base": 384703.1, "taker_buy_quote": 178027.62649 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.4624, "high": 0.4666, "low": 0.4617, "close": 0.4621, "volume": 575955.2, "close_time": 1765475999999, "quote_volume": 267123.3294, "trades": 3497, "taker_buy_base": 261169.3, "taker_buy_quote": 121126.01984 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.462, "high": 0.4684, "low": 0.4608, "close": 0.4639, "volume": 1045497.1, "close_time": 1765479599999, "quote_volume": 484801.61846, "trades": 4817, "taker_buy_base": 555844.3, "taker_buy_quote": 257570.94145 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.4639, "high": 0.4703, "low": 0.4626, "close": 0.465, "volume": 1332997.0, "close_time": 1765483199999, "quote_volume": 624074.93991, "trades": 5841, "taker_buy_base": 469038.5, "taker_buy_quote": 219368.78301 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.4649, "high": 0.4726, "low": 0.4647, "close": 0.4721, "volume": 444685.6, "close_time": 1765486799999, "quote_volume": 208130.59665, "trades": 4012, "taker_buy_base": 228020.2, "taker_buy_quote": 106821.26758 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.4721, "high": 0.4832, "low": 0.4713, "close": 0.4783, "volume": 953262.3, "close_time": 1765490399999, "quote_volume": 455774.94305, "trades": 7527, "taker_buy_base": 504539.0, "taker_buy_quote": 241034.11132 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.4785, "high": 0.4804, "low": 0.4716, "close": 0.4735, "volume": 286939.7, "close_time": 1765493999999, "quote_volume": 136327.67581, "trades": 2806, "taker_buy_base": 144166.0, "taker_buy_quote": 68510.82547 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.4735, "high": 0.4755, "low": 0.4705, "close": 0.4737, "volume": 295202.7, "close_time": 1765497599999, "quote_volume": 139638.13622, "trades": 2343, "taker_buy_base": 195916.9, "taker_buy_quote": 92670.81567 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4738, "high": 0.4777, "low": 0.4679, "close": 0.4681, "volume": 343644.4, "close_time": 1765501199999, "quote_volume": 162520.49861, "trades": 2950, "taker_buy_base": 114245.2, "taker_buy_quote": 54125.95472 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.4682, "high": 0.4764, "low": 0.4682, "close": 0.4745, "volume": 423245.4, "close_time": 1765504799999, "quote_volume": 200296.62994, "trades": 3447, "taker_buy_base": 201831.6, "taker_buy_quote": 95510.22529 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.4744, "high": 0.4798, "low": 0.4732, "close": 0.4786, "volume": 678630.7, "close_time": 1765508399999, "quote_volume": 324469.93527, "trades": 3270, "taker_buy_base": 394603.3, "taker_buy_quote": 188665.68412 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.4786, "high": 0.4793, "low": 0.4731, "close": 0.4738, "volume": 1316981.9, "close_time": 1765511999999, "quote_volume": 625857.05834, "trades": 4547, "taker_buy_base": 511899.9, "taker_buy_quote": 243395.02587 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.4737, "high": 0.4743, "low": 0.4718, "close": 0.4727, "volume": 914223.7, "close_time": 1765515599999, "quote_volume": 432108.85541, "trades": 3419, "taker_buy_base": 300849.1, "taker_buy_quote": 142258.61605 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.4727, "high": 0.4764, "low": 0.471, "close": 0.4756, "volume": 348551.2, "close_time": 1765519199999, "quote_volume": 165073.57071, "trades": 2220, "taker_buy_base": 186243.2, "taker_buy_quote": 88171.71102 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.4757, "high": 0.4793, "low": 0.4745, "close": 0.475, "volume": 515467.5, "close_time": 1765522799999, "quote_volume": 245752.80672, "trades": 2563, "taker_buy_base": 243328.7, "taker_buy_quote": 116061.94123 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.475, "high": 0.4764, "low": 0.4743, "close": 0.475, "volume": 360110.4, "close_time": 1765526399999, "quote_volume": 171188.51405, "trades": 1814, "taker_buy_base": 193083.0, "taker_buy_quote": 91792.64079 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.475, "high": 0.4753, "low": 0.4718, "close": 0.4735, "volume": 266367.9, "close_time": 1765529999999, "quote_volume": 126160.43568, "trades": 1579, "taker_buy_base": 120953.0, "taker_buy_quote": 57286.87079 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.4735, "high": 0.4778, "low": 0.4724, "close": 0.4774, "volume": 348012.0, "close_time": 1765533599999, "quote_volume": 165137.08643, "trades": 2222, "taker_buy_base": 175718.3, "taker_buy_quote": 83409.18433 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.4774, "high": 0.4795, "low": 0.4767, "close": 0.4767, "volume": 316048.1, "close_time": 1765537199999, "quote_volume": 151086.09116, "trades": 1678, "taker_buy_base": 160062.4, "taker_buy_quote": 76516.80791 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.4767, "high": 0.4774, "low": 0.4754, "close": 0.4768, "volume": 483127.7, "close_time": 1765540799999, "quote_volume": 230080.28748, "trades": 1846, "taker_buy_base": 280854.3, "taker_buy_quote": 133750.48202 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.4767, "high": 0.4783, "low": 0.4747, "close": 0.4782, "volume": 332518.3, "close_time": 1765544399999, "quote_volume": 158347.12013, "trades": 1928, "taker_buy_base": 177310.2, "taker_buy_quote": 84460.25093 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.4783, "high": 0.4792, "low": 0.4762, "close": 0.4776, "volume": 443423.4, "close_time": 1765547999999, "quote_volume": 211789.54361, "trades": 2027, "taker_buy_base": 279161.2, "taker_buy_quote": 133363.46966 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.4776, "high": 0.4794, "low": 0.4746, "close": 0.4771, "volume": 863853.0, "close_time": 1765551599999, "quote_volume": 411988.67167, "trades": 4536, "taker_buy_base": 353153.9, "taker_buy_quote": 168410.52229 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.477, "high": 0.477, "low": 0.4537, "close": 0.4561, "volume": 3798268.2, "close_time": 1765555199999, "quote_volume": 1761353.47462, "trades": 14666, "taker_buy_base": 1368996.2, "taker_buy_quote": 635163.39724 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.4561, "high": 0.4573, "low": 0.4486, "close": 0.4521, "volume": 2900609.2, "close_time": 1765558799999, "quote_volume": 1312740.16985, "trades": 12820, "taker_buy_base": 1493746.0, "taker_buy_quote": 676141.22168 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.4521, "high": 0.4583, "low": 0.4517, "close": 0.4541, "volume": 950184.0, "close_time": 1765562399999, "quote_volume": 432180.91942, "trades": 5403, "taker_buy_base": 479075.9, "taker_buy_quote": 217931.56591 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.4542, "high": 0.4607, "low": 0.4539, "close": 0.4575, "volume": 670662.9, "close_time": 1765565999999, "quote_volume": 306983.73725, "trades": 3879, "taker_buy_base": 336860.8, "taker_buy_quote": 154089.72247 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.4576, "high": 0.4577, "low": 0.454, "close": 0.4559, "volume": 505662.9, "close_time": 1765569599999, "quote_volume": 230382.25009, "trades": 3230, "taker_buy_base": 284947.0, "taker_buy_quote": 129837.02612 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.4558, "high": 0.4568, "low": 0.4538, "close": 0.4549, "volume": 1201824.3, "close_time": 1765573199999, "quote_volume": 546836.89344, "trades": 4594, "taker_buy_base": 805250.0, "taker_buy_quote": 366299.9939 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.4549, "high": 0.4586, "low": 0.4544, "close": 0.4571, "volume": 227215.0, "close_time": 1765576799999, "quote_volume": 103772.17163, "trades": 1807, "taker_buy_base": 98246.0, "taker_buy_quote": 44862.40586 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.4571, "high": 0.4603, "low": 0.457, "close": 0.459, "volume": 288561.8, "close_time": 1765580399999, "quote_volume": 132514.67957, "trades": 1520, "taker_buy_base": 137545.1, "taker_buy_quote": 63170.86055 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.459, "high": 0.4598, "low": 0.458, "close": 0.4586, "volume": 137364.6, "close_time": 1765583999999, "quote_volume": 63055.37702, "trades": 1011, "taker_buy_base": 86090.9, "taker_buy_quote": 39529.91844 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.4587, "high": 0.4607, "low": 0.4586, "close": 0.4597, "volume": 154298.1, "close_time": 1765587599999, "quote_volume": 70894.82566, "trades": 1388, "taker_buy_base": 77327.8, "taker_buy_quote": 35535.28756 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.4597, "high": 0.4609, "low": 0.4594, "close": 0.4606, "volume": 192868.4, "close_time": 1765591199999, "quote_volume": 88763.64218, "trades": 1179, "taker_buy_base": 101820.3, "taker_buy_quote": 46856.4323 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.4607, "high": 0.4624, "low": 0.4607, "close": 0.4608, "volume": 208407.1, "close_time": 1765594799999, "quote_volume": 96214.44403, "trades": 1167, "taker_buy_base": 63799.7, "taker_buy_quote": 29452.54548 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.4609, "high": 0.4634, "low": 0.4599, "close": 0.4621, "volume": 190275.8, "close_time": 1765598399999, "quote_volume": 87908.09122, "trades": 1132, "taker_buy_base": 99006.1, "taker_buy_quote": 45738.98604 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4622, "high": 0.4628, "low": 0.4613, "close": 0.4619, "volume": 104233.7, "close_time": 1765601999999, "quote_volume": 48162.27428, "trades": 820, "taker_buy_base": 46178.2, "taker_buy_quote": 21337.25967 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.4618, "high": 0.4627, "low": 0.4597, "close": 0.4602, "volume": 99670.8, "close_time": 1765605599999, "quote_volume": 45947.69129, "trades": 726, "taker_buy_base": 42931.9, "taker_buy_quote": 19797.77262 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.4601, "high": 0.4601, "low": 0.4583, "close": 0.4594, "volume": 116349.2, "close_time": 1765609199999, "quote_volume": 53412.75516, "trades": 822, "taker_buy_base": 72644.1, "taker_buy_quote": 33345.16348 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.4593, "high": 0.4615, "low": 0.4593, "close": 0.4608, "volume": 137019.6, "close_time": 1765612799999, "quote_volume": 63104.06411, "trades": 944, "taker_buy_base": 81260.6, "taker_buy_quote": 37422.17134 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.4609, "high": 0.4653, "low": 0.4609, "close": 0.4628, "volume": 237880.3, "close_time": 1765616399999, "quote_volume": 110151.57923, "trades": 1427, "taker_buy_base": 118501.5, "taker_buy_quote": 54857.93461 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.4629, "high": 0.4638, "low": 0.4621, "close": 0.4626, "volume": 135812.6, "close_time": 1765619999999, "quote_volume": 62876.13756, "trades": 808, "taker_buy_base": 56414.5, "taker_buy_quote": 26117.31524 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.4625, "high": 0.4646, "low": 0.4622, "close": 0.4634, "volume": 158437.7, "close_time": 1765623599999, "quote_volume": 73389.93406, "trades": 835, "taker_buy_base": 72494.8, "taker_buy_quote": 33572.37708 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.4634, "high": 0.4639, "low": 0.4615, "close": 0.4622, "volume": 143779.2, "close_time": 1765627199999, "quote_volume": 66510.10532, "trades": 865, "taker_buy_base": 60753.4, "taker_buy_quote": 28102.32789 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4622, "high": 0.4636, "low": 0.4614, "close": 0.4625, "volume": 223975.1, "close_time": 1765630799999, "quote_volume": 103705.96339, "trades": 944, "taker_buy_base": 103374.6, "taker_buy_quote": 47858.29291 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.4625, "high": 0.4633, "low": 0.4611, "close": 0.4625, "volume": 147935.0, "close_time": 1765634399999, "quote_volume": 68393.50718, "trades": 1119, "taker_buy_base": 71693.0, "taker_buy_quote": 33147.01256 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.4625, "high": 0.4629, "low": 0.4599, "close": 0.4613, "volume": 740968.5, "close_time": 1765637999999, "quote_volume": 342100.90307, "trades": 2051, "taker_buy_base": 300424.9, "taker_buy_quote": 138765.60662 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.4612, "high": 0.4646, "low": 0.4611, "close": 0.4631, "volume": 202615.7, "close_time": 1765641599999, "quote_volume": 93884.35483, "trades": 1485, "taker_buy_base": 99842.9, "taker_buy_quote": 46270.55013 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.463, "high": 0.4644, "low": 0.4625, "close": 0.4634, "volume": 417839.2, "close_time": 1765645199999, "quote_volume": 193710.5133, "trades": 1516, "taker_buy_base": 134632.8, "taker_buy_quote": 62394.15611 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.4633, "high": 0.4634, "low": 0.4612, "close": 0.462, "volume": 179047.1, "close_time": 1765648799999, "quote_volume": 82725.54289, "trades": 1008, "taker_buy_base": 56435.7, "taker_buy_quote": 26081.96435 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.462, "high": 0.4636, "low": 0.4617, "close": 0.4623, "volume": 109509.5, "close_time": 1765652399999, "quote_volume": 50661.58464, "trades": 739, "taker_buy_base": 52360.9, "taker_buy_quote": 24219.89478 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.4623, "high": 0.4643, "low": 0.4623, "close": 0.463, "volume": 231849.4, "close_time": 1765655999999, "quote_volume": 107401.05649, "trades": 915, "taker_buy_base": 129475.4, "taker_buy_quote": 59973.766 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.463, "high": 0.4637, "low": 0.4617, "close": 0.4618, "volume": 219809.6, "close_time": 1765659599999, "quote_volume": 101770.97614, "trades": 716, "taker_buy_base": 160366.0, "taker_buy_quote": 74248.94099 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.4619, "high": 0.4621, "low": 0.4587, "close": 0.462, "volume": 211749.7, "close_time": 1765663199999, "quote_volume": 97502.18071, "trades": 1423, "taker_buy_base": 105692.8, "taker_buy_quote": 48679.50514 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.462, "high": 0.4631, "low": 0.4608, "close": 0.4625, "volume": 107180.2, "close_time": 1765666799999, "quote_volume": 49554.80777, "trades": 667, "taker_buy_base": 51409.9, "taker_buy_quote": 23765.32632 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.4624, "high": 0.4637, "low": 0.4617, "close": 0.4632, "volume": 106547.2, "close_time": 1765670399999, "quote_volume": 49301.38774, "trades": 726, "taker_buy_base": 44103.8, "taker_buy_quote": 20408.67292 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4632, "high": 0.4636, "low": 0.4615, "close": 0.4626, "volume": 216419.0, "close_time": 1765673999999, "quote_volume": 100118.65292, "trades": 1504, "taker_buy_base": 115116.1, "taker_buy_quote": 53259.52366 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.4626, "high": 0.464, "low": 0.4618, "close": 0.4626, "volume": 124492.2, "close_time": 1765677599999, "quote_volume": 57618.99621, "trades": 802, "taker_buy_base": 55632.3, "taker_buy_quote": 25747.45803 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.4625, "high": 0.4652, "low": 0.4625, "close": 0.4649, "volume": 165416.4, "close_time": 1765681199999, "quote_volume": 76804.81608, "trades": 890, "taker_buy_base": 97321.7, "taker_buy_quote": 45197.09627 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.4649, "high": 0.466, "low": 0.4639, "close": 0.464, "volume": 117944.3, "close_time": 1765684799999, "quote_volume": 54841.77277, "trades": 775, "taker_buy_base": 49603.4, "taker_buy_quote": 23072.58877 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.464, "high": 0.4646, "low": 0.4608, "close": 0.4612, "volume": 137660.2, "close_time": 1765688399999, "quote_volume": 63608.7469, "trades": 804, "taker_buy_base": 50182.4, "taker_buy_quote": 23212.37972 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.4612, "high": 0.4613, "low": 0.459, "close": 0.4605, "volume": 208504.8, "close_time": 1765691999999, "quote_volume": 95956.11447, "trades": 1230, "taker_buy_base": 130783.3, "taker_buy_quote": 60197.55494 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.4604, "high": 0.4606, "low": 0.4588, "close": 0.4599, "volume": 117305.6, "close_time": 1765695599999, "quote_volume": 53933.47552, "trades": 851, "taker_buy_base": 35636.4, "taker_buy_quote": 16382.59534 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.4599, "high": 0.4613, "low": 0.4597, "close": 0.4611, "volume": 81187.5, "close_time": 1765699199999, "quote_volume": 37382.13845, "trades": 744, "taker_buy_base": 37814.7, "taker_buy_quote": 17410.42901 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.461, "high": 0.4621, "low": 0.4592, "close": 0.4592, "volume": 138003.2, "close_time": 1765702799999, "quote_volume": 63624.08625, "trades": 1065, "taker_buy_base": 46909.1, "taker_buy_quote": 21627.45134 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.4593, "high": 0.4598, "low": 0.4579, "close": 0.4595, "volume": 177285.8, "close_time": 1765706399999, "quote_volume": 81371.76153, "trades": 888, "taker_buy_base": 80794.5, "taker_buy_quote": 37090.72313 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.4595, "high": 0.4595, "low": 0.4558, "close": 0.4575, "volume": 506160.3, "close_time": 1765709999999, "quote_volume": 231651.22529, "trades": 2049, "taker_buy_base": 245269.8, "taker_buy_quote": 112278.14124 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.4574, "high": 0.4578, "low": 0.4493, "close": 0.4542, "volume": 1335572.2, "close_time": 1765713599999, "quote_volume": 606009.89258, "trades": 5404, "taker_buy_base": 597777.9, "taker_buy_quote": 271084.9099 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.4541, "high": 0.4565, "low": 0.4515, "close": 0.4552, "volume": 473014.5, "close_time": 1765717199999, "quote_volume": 214886.15638, "trades": 2695, "taker_buy_base": 239772.4, "taker_buy_quote": 108972.69221 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.4552, "high": 0.4552, "low": 0.453, "close": 0.4551, "volume": 272936.7, "close_time": 1765720799999, "quote_volume": 123884.01265, "trades": 1969, "taker_buy_base": 120830.5, "taker_buy_quote": 54839.73472 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.4552, "high": 0.4558, "low": 0.4489, "close": 0.4506, "volume": 455161.3, "close_time": 1765724399999, "quote_volume": 205560.20641, "trades": 2599, "taker_buy_base": 205150.2, "taker_buy_quote": 92688.80138 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.4505, "high": 0.4516, "low": 0.4488, "close": 0.4504, "volume": 369675.9, "close_time": 1765727999999, "quote_volume": 166406.55802, "trades": 2164, "taker_buy_base": 178675.1, "taker_buy_quote": 80429.73082 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.4503, "high": 0.4528, "low": 0.4492, "close": 0.4508, "volume": 613634.2, "close_time": 1765731599999, "quote_volume": 276357.65784, "trades": 2972, "taker_buy_base": 254991.1, "taker_buy_quote": 114831.19653 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.4509, "high": 0.4514, "low": 0.4468, "close": 0.4475, "volume": 850227.6, "close_time": 1765735199999, "quote_volume": 381019.38985, "trades": 3465, "taker_buy_base": 464239.5, "taker_buy_quote": 208050.07059 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.4475, "high": 0.4503, "low": 0.4469, "close": 0.4495, "volume": 427827.6, "close_time": 1765738799999, "quote_volume": 191772.93002, "trades": 1971, "taker_buy_base": 211619.0, "taker_buy_quote": 94884.30455 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.4494, "high": 0.4494, "low": 0.4458, "close": 0.4472, "volume": 393695.7, "close_time": 1765742399999, "quote_volume": 176049.0881, "trades": 2013, "taker_buy_base": 157797.1, "taker_buy_quote": 70547.90534 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.4472, "high": 0.4494, "low": 0.4445, "close": 0.4461, "volume": 623439.8, "close_time": 1765745999999, "quote_volume": 278793.94959, "trades": 3005, "taker_buy_base": 335570.5, "taker_buy_quote": 150076.42683 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.4461, "high": 0.4473, "low": 0.4424, "close": 0.4436, "volume": 628653.9, "close_time": 1765749599999, "quote_volume": 279586.20907, "trades": 2638, "taker_buy_base": 283287.8, "taker_buy_quote": 126067.09905 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.4436, "high": 0.4459, "low": 0.4419, "close": 0.4444, "volume": 523975.9, "close_time": 1765753199999, "quote_volume": 232521.5609, "trades": 2143, "taker_buy_base": 273243.9, "taker_buy_quote": 121245.59839 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.4444, "high": 0.4462, "low": 0.4372, "close": 0.4416, "volume": 1393944.8, "close_time": 1765756799999, "quote_volume": 614401.42518, "trades": 5554, "taker_buy_base": 595981.8, "taker_buy_quote": 262840.43786 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.4417, "high": 0.4451, "low": 0.4409, "close": 0.4449, "volume": 636989.1, "close_time": 1765760399999, "quote_volume": 282214.99684, "trades": 3339, "taker_buy_base": 329120.2, "taker_buy_quote": 145815.42874 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.4449, "high": 0.4521, "low": 0.4446, "close": 0.4503, "volume": 761684.6, "close_time": 1765763999999, "quote_volume": 341281.45272, "trades": 3587, "taker_buy_base": 455069.4, "taker_buy_quote": 203983.56471 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.4503, "high": 0.4558, "low": 0.4497, "close": 0.4501, "volume": 663741.5, "close_time": 1765767599999, "quote_volume": 300585.67083, "trades": 3186, "taker_buy_base": 377397.4, "taker_buy_quote": 171009.19401 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.45, "high": 0.4514, "low": 0.449, "close": 0.4497, "volume": 232926.8, "close_time": 1765771199999, "quote_volume": 104775.32436, "trades": 1331, "taker_buy_base": 98845.7, "taker_buy_quote": 44471.70312 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.4498, "high": 0.4524, "low": 0.4489, "close": 0.4519, "volume": 337808.8, "close_time": 1765774799999, "quote_volume": 152368.95392, "trades": 1604, "taker_buy_base": 160031.8, "taker_buy_quote": 72210.41657 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.4519, "high": 0.453, "low": 0.4509, "close": 0.4522, "volume": 236313.0, "close_time": 1765778399999, "quote_volume": 106763.16259, "trades": 781, "taker_buy_base": 119195.5, "taker_buy_quote": 53845.21019 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.4523, "high": 0.453, "low": 0.4502, "close": 0.4512, "volume": 203292.8, "close_time": 1765781999999, "quote_volume": 91729.67021, "trades": 1090, "taker_buy_base": 94803.6, "taker_buy_quote": 42766.1063 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.4512, "high": 0.4519, "low": 0.4474, "close": 0.4483, "volume": 281300.8, "close_time": 1765785599999, "quote_volume": 126384.05139, "trades": 1212, "taker_buy_base": 159510.1, "taker_buy_quote": 71643.77898 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.4482, "high": 0.4501, "low": 0.4477, "close": 0.4485, "volume": 262532.9, "close_time": 1765789199999, "quote_volume": 117856.26426, "trades": 1138, "taker_buy_base": 134796.1, "taker_buy_quote": 60511.38179 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.4485, "high": 0.4509, "low": 0.4483, "close": 0.4497, "volume": 254417.8, "close_time": 1765792799999, "quote_volume": 114354.58116, "trades": 1169, "taker_buy_base": 123412.1, "taker_buy_quote": 55462.03737 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.4498, "high": 0.4541, "low": 0.449, "close": 0.4514, "volume": 504103.7, "close_time": 1765796399999, "quote_volume": 227508.03804, "trades": 1926, "taker_buy_base": 281478.5, "taker_buy_quote": 127026.29358 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.4514, "high": 0.452, "low": 0.4496, "close": 0.4505, "volume": 204654.5, "close_time": 1765799999999, "quote_volume": 92259.91187, "trades": 1032, "taker_buy_base": 115415.6, "taker_buy_quote": 52027.0901 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.4505, "high": 0.4521, "low": 0.4486, "close": 0.4518, "volume": 288375.6, "close_time": 1765803599999, "quote_volume": 129917.84277, "trades": 1296, "taker_buy_base": 149558.9, "taker_buy_quote": 67359.49748 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.4518, "high": 0.4519, "low": 0.4459, "close": 0.4471, "volume": 469272.8, "close_time": 1765807199999, "quote_volume": 210461.20623, "trades": 2197, "taker_buy_base": 184324.4, "taker_buy_quote": 82643.14931 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.447, "high": 0.4513, "low": 0.4314, "close": 0.4359, "volume": 2319366.3, "close_time": 1765810799999, "quote_volume": 1024437.73994, "trades": 9148, "taker_buy_base": 925749.6, "taker_buy_quote": 409429.08416 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.4359, "high": 0.4359, "low": 0.4164, "close": 0.4191, "volume": 4570705.4, "close_time": 1765814399999, "quote_volume": 1944645.15861, "trades": 20404, "taker_buy_base": 2200408.3, "taker_buy_quote": 936300.27163 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.419, "high": 0.4205, "low": 0.4116, "close": 0.4136, "volume": 2193559.4, "close_time": 1765817999999, "quote_volume": 914650.65149, "trades": 10334, "taker_buy_base": 1044444.8, "taker_buy_quote": 435479.41896 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.4135, "high": 0.414, "low": 0.4072, "close": 0.4089, "volume": 905920.8, "close_time": 1765821599999, "quote_volume": 371583.08469, "trades": 5803, "taker_buy_base": 417032.3, "taker_buy_quote": 171040.54981 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.409, "high": 0.4107, "low": 0.4036, "close": 0.4095, "volume": 808866.9, "close_time": 1765825199999, "quote_volume": 329387.25928, "trades": 5914, "taker_buy_base": 382949.1, "taker_buy_quote": 156047.49083 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.4095, "high": 0.4136, "low": 0.4068, "close": 0.4069, "volume": 819209.1, "close_time": 1765828799999, "quote_volume": 336576.07035, "trades": 5079, "taker_buy_base": 424038.4, "taker_buy_quote": 174362.54985 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.4069, "high": 0.4087, "low": 0.4026, "close": 0.4059, "volume": 855179.1, "close_time": 1765832399999, "quote_volume": 346721.12572, "trades": 4469, "taker_buy_base": 363138.2, "taker_buy_quote": 147253.49541 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.406, "high": 0.4119, "low": 0.4057, "close": 0.4116, "volume": 598926.6, "close_time": 1765835999999, "quote_volume": 245495.74661, "trades": 2596, "taker_buy_base": 220808.1, "taker_buy_quote": 90375.57235 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.4116, "high": 0.4121, "low": 0.4084, "close": 0.4105, "volume": 433140.5, "close_time": 1765839599999, "quote_volume": 177756.13408, "trades": 1596, "taker_buy_base": 214841.8, "taker_buy_quote": 88183.63225 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.4106, "high": 0.4168, "low": 0.4106, "close": 0.4167, "volume": 417619.4, "close_time": 1765843199999, "quote_volume": 173209.09291, "trades": 2009, "taker_buy_base": 270975.9, "taker_buy_quote": 112347.86714 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.4167, "high": 0.4176, "low": 0.4095, "close": 0.4096, "volume": 301284.5, "close_time": 1765846799999, "quote_volume": 124757.44014, "trades": 2271, "taker_buy_base": 132282.8, "taker_buy_quote": 54819.42781 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.4097, "high": 0.4111, "low": 0.4042, "close": 0.4065, "volume": 691053.4, "close_time": 1765850399999, "quote_volume": 281386.01514, "trades": 3005, "taker_buy_base": 274206.1, "taker_buy_quote": 111635.69313 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.4065, "high": 0.4066, "low": 0.4033, "close": 0.4048, "volume": 839259.1, "close_time": 1765853999999, "quote_volume": 339702.2041, "trades": 2926, "taker_buy_base": 435453.0, "taker_buy_quote": 176228.71346 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.4049, "high": 0.4069, "low": 0.4001, "close": 0.406, "volume": 839063.0, "close_time": 1765857599999, "quote_volume": 338796.85192, "trades": 3660, "taker_buy_base": 419577.8, "taker_buy_quote": 169279.36864 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.4061, "high": 0.4067, "low": 0.3987, "close": 0.4039, "volume": 700820.2, "close_time": 1765861199999, "quote_volume": 282027.55839, "trades": 2987, "taker_buy_base": 247556.5, "taker_buy_quote": 99680.90053 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.4039, "high": 0.4063, "low": 0.4033, "close": 0.4049, "volume": 298673.3, "close_time": 1765864799999, "quote_volume": 120834.03458, "trades": 1400, "taker_buy_base": 126486.3, "taker_buy_quote": 51177.22846 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.405, "high": 0.4105, "low": 0.405, "close": 0.4097, "volume": 393047.6, "close_time": 1765868399999, "quote_volume": 160635.01399, "trades": 1414, "taker_buy_base": 183740.6, "taker_buy_quote": 75062.11994 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.4098, "high": 0.4098, "low": 0.4026, "close": 0.4032, "volume": 419787.3, "close_time": 1765871999999, "quote_volume": 170383.80405, "trades": 1810, "taker_buy_base": 179259.4, "taker_buy_quote": 72672.19616 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.4033, "high": 0.4061, "low": 0.4022, "close": 0.4041, "volume": 1434744.6, "close_time": 1765875599999, "quote_volume": 578444.0655, "trades": 2324, "taker_buy_base": 1068134.5, "taker_buy_quote": 430330.45584 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.4041, "high": 0.4041, "low": 0.4016, "close": 0.4037, "volume": 510554.2, "close_time": 1765879199999, "quote_volume": 205815.2496, "trades": 1830, "taker_buy_base": 204786.1, "taker_buy_quote": 82522.07798 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.4038, "high": 0.4135, "low": 0.403, "close": 0.4099, "volume": 961245.6, "close_time": 1765882799999, "quote_volume": 392016.00794, "trades": 4735, "taker_buy_base": 536380.7, "taker_buy_quote": 218799.5274 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.4099, "high": 0.415, "low": 0.4086, "close": 0.4143, "volume": 726753.9, "close_time": 1765886399999, "quote_volume": 300011.3515, "trades": 3019, "taker_buy_base": 305881.0, "taker_buy_quote": 126285.94004 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.4143, "high": 0.4149, "low": 0.4111, "close": 0.4116, "volume": 588764.8, "close_time": 1765889999999, "quote_volume": 243060.72964, "trades": 2431, "taker_buy_base": 325431.6, "taker_buy_quote": 134352.94569 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.4116, "high": 0.4188, "low": 0.4075, "close": 0.4075, "volume": 1489077.8, "close_time": 1765893599999, "quote_volume": 614506.70533, "trades": 6815, "taker_buy_base": 708925.7, "taker_buy_quote": 292715.40794 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.4076, "high": 0.4155, "low": 0.4041, "close": 0.4128, "volume": 1939884.6, "close_time": 1765897199999, "quote_volume": 795121.54512, "trades": 8186, "taker_buy_base": 888228.0, "taker_buy_quote": 364452.13921 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.4129, "high": 0.4186, "low": 0.4089, "close": 0.4168, "volume": 1387310.2, "close_time": 1765900799999, "quote_volume": 572684.74458, "trades": 6669, "taker_buy_base": 726467.4, "taker_buy_quote": 300015.60943 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.4168, "high": 0.417, "low": 0.4105, "close": 0.4135, "volume": 1081477.3, "close_time": 1765904399999, "quote_volume": 447856.71017, "trades": 4489, "taker_buy_base": 455181.4, "taker_buy_quote": 188446.67355 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.4135, "high": 0.4164, "low": 0.4087, "close": 0.4093, "volume": 489605.2, "close_time": 1765907999999, "quote_volume": 201893.22857, "trades": 2280, "taker_buy_base": 249059.6, "taker_buy_quote": 102755.47201 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.4094, "high": 0.4174, "low": 0.4087, "close": 0.4148, "volume": 421771.4, "close_time": 1765911599999, "quote_volume": 174019.86242, "trades": 2178, "taker_buy_base": 271985.9, "taker_buy_quote": 112299.79288 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.4147, "high": 0.4155, "low": 0.4103, "close": 0.4137, "volume": 357957.3, "close_time": 1765915199999, "quote_volume": 147568.58223, "trades": 1669, "taker_buy_base": 151199.0, "taker_buy_quote": 62403.80775 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.4136, "high": 0.4164, "low": 0.4126, "close": 0.4131, "volume": 155435.0, "close_time": 1765918799999, "quote_volume": 64418.52125, "trades": 1402, "taker_buy_base": 74082.2, "taker_buy_quote": 30708.22914 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.4131, "high": 0.4158, "low": 0.4121, "close": 0.4143, "volume": 180205.6, "close_time": 1765922399999, "quote_volume": 74576.47881, "trades": 1009, "taker_buy_base": 87532.4, "taker_buy_quote": 36202.9478 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.4144, "high": 0.4162, "low": 0.4135, "close": 0.415, "volume": 117133.3, "close_time": 1765925999999, "quote_volume": 48593.1835, "trades": 639, "taker_buy_base": 54042.5, "taker_buy_quote": 22425.41745 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.4151, "high": 0.4151, "low": 0.4133, "close": 0.4151, "volume": 126694.6, "close_time": 1765929599999, "quote_volume": 52480.37971, "trades": 913, "taker_buy_base": 57843.7, "taker_buy_quote": 23958.91883 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.415, "high": 0.415, "low": 0.4127, "close": 0.4136, "volume": 84771.0, "close_time": 1765933199999, "quote_volume": 35055.57634, "trades": 938, "taker_buy_base": 27238.1, "taker_buy_quote": 11265.91368 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.4136, "high": 0.418, "low": 0.4136, "close": 0.4157, "volume": 232649.0, "close_time": 1765936799999, "quote_volume": 96652.66249, "trades": 1418, "taker_buy_base": 120316.5, "taker_buy_quote": 49956.10789 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.4157, "high": 0.4178, "low": 0.4144, "close": 0.4172, "volume": 373344.9, "close_time": 1765940399999, "quote_volume": 155307.61838, "trades": 2410, "taker_buy_base": 218776.9, "taker_buy_quote": 91032.25966 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.4171, "high": 0.4191, "low": 0.4142, "close": 0.4148, "volume": 203495.4, "close_time": 1765943999999, "quote_volume": 84844.25917, "trades": 1097, "taker_buy_base": 83839.1, "taker_buy_quote": 34939.18879 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.4149, "high": 0.4159, "low": 0.4097, "close": 0.4108, "volume": 376325.4, "close_time": 1765947599999, "quote_volume": 154890.94565, "trades": 1658, "taker_buy_base": 234377.1, "taker_buy_quote": 96470.75102 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.4107, "high": 0.4116, "low": 0.407, "close": 0.4107, "volume": 395060.6, "close_time": 1765951199999, "quote_volume": 161805.52044, "trades": 2274, "taker_buy_base": 207287.6, "taker_buy_quote": 84986.75509 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.4106, "high": 0.4138, "low": 0.4102, "close": 0.4107, "volume": 245207.3, "close_time": 1765954799999, "quote_volume": 100938.24132, "trades": 1545, "taker_buy_base": 96606.5, "taker_buy_quote": 39751.04626 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.4109, "high": 0.4121, "low": 0.4089, "close": 0.4097, "volume": 125657.6, "close_time": 1765958399999, "quote_volume": 51548.39161, "trades": 1053, "taker_buy_base": 43296.3, "taker_buy_quote": 17773.52642 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.4097, "high": 0.4097, "low": 0.4053, "close": 0.4059, "volume": 173063.0, "close_time": 1765961999999, "quote_volume": 70434.62706, "trades": 1104, "taker_buy_base": 80195.8, "taker_buy_quote": 32643.5068 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.406, "high": 0.407, "low": 0.4044, "close": 0.4058, "volume": 225522.2, "close_time": 1765965599999, "quote_volume": 91586.64588, "trades": 1326, "taker_buy_base": 137182.5, "taker_buy_quote": 55715.58908 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.4059, "high": 0.4059, "low": 0.4039, "close": 0.4047, "volume": 296443.7, "close_time": 1765969199999, "quote_volume": 120022.02153, "trades": 1769, "taker_buy_base": 127402.0, "taker_buy_quote": 51589.00818 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.4046, "high": 0.408, "low": 0.4042, "close": 0.4077, "volume": 320632.1, "close_time": 1765972799999, "quote_volume": 130257.73922, "trades": 1828, "taker_buy_base": 115614.7, "taker_buy_quote": 47027.00692 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.4076, "high": 0.4087, "low": 0.4048, "close": 0.4062, "volume": 550671.0, "close_time": 1765976399999, "quote_volume": 224084.68091, "trades": 2152, "taker_buy_base": 315103.8, "taker_buy_quote": 128258.86466 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.4063, "high": 0.4113, "low": 0.4049, "close": 0.41, "volume": 533994.5, "close_time": 1765979999999, "quote_volume": 217710.70857, "trades": 2848, "taker_buy_base": 225867.7, "taker_buy_quote": 92153.53484 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.4102, "high": 0.4191, "low": 0.401, "close": 0.4189, "volume": 1040934.1, "close_time": 1765983599999, "quote_volume": 426084.69734, "trades": 6543, "taker_buy_base": 522567.9, "taker_buy_quote": 214066.38046 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.4189, "high": 0.4242, "low": 0.4011, "close": 0.4026, "volume": 2389008.0, "close_time": 1765987199999, "quote_volume": 986700.62827, "trades": 11574, "taker_buy_base": 1130768.4, "taker_buy_quote": 466988.21041 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.4025, "high": 0.4055, "low": 0.3908, "close": 0.3971, "volume": 1915145.3, "close_time": 1765990799999, "quote_volume": 759102.7922, "trades": 8941, "taker_buy_base": 829274.9, "taker_buy_quote": 328472.19732 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.397, "high": 0.3988, "low": 0.3897, "close": 0.3908, "volume": 722356.7, "close_time": 1765994399999, "quote_volume": 285096.59021, "trades": 3831, "taker_buy_base": 354179.0, "taker_buy_quote": 139792.51806 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.3909, "high": 0.3949, "low": 0.3867, "close": 0.3875, "volume": 790326.2, "close_time": 1765997999999, "quote_volume": 308317.70434, "trades": 3922, "taker_buy_base": 366961.6, "taker_buy_quote": 143219.27308 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.3876, "high": 0.3916, "low": 0.3854, "close": 0.3912, "volume": 741136.4, "close_time": 1766001599999, "quote_volume": 287445.03524, "trades": 3454, "taker_buy_base": 317942.7, "taker_buy_quote": 123302.86692 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.3913, "high": 0.3937, "low": 0.3888, "close": 0.3902, "volume": 542002.7, "close_time": 1766005199999, "quote_volume": 212071.00109, "trades": 2414, "taker_buy_base": 195876.5, "taker_buy_quote": 76675.40826 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.3901, "high": 0.3914, "low": 0.3861, "close": 0.3874, "volume": 311102.7, "close_time": 1766008799999, "quote_volume": 120888.2566, "trades": 1866, "taker_buy_base": 174197.0, "taker_buy_quote": 67724.22422 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.3873, "high": 0.3916, "low": 0.3861, "close": 0.3913, "volume": 491603.2, "close_time": 1766012399999, "quote_volume": 191099.85138, "trades": 1433, "taker_buy_base": 285022.9, "taker_buy_quote": 110789.43846 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.3913, "high": 0.3913, "low": 0.3888, "close": 0.3905, "volume": 199840.6, "close_time": 1766015999999, "quote_volume": 77880.35653, "trades": 1119, "taker_buy_base": 96665.6, "taker_buy_quote": 37674.21082 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3905, "high": 0.3907, "low": 0.3882, "close": 0.3904, "volume": 338752.7, "close_time": 1766019599999, "quote_volume": 131974.80456, "trades": 1579, "taker_buy_base": 131680.9, "taker_buy_quote": 51340.84371 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.3904, "high": 0.3904, "low": 0.3859, "close": 0.3877, "volume": 468743.4, "close_time": 1766023199999, "quote_volume": 181772.38638, "trades": 1682, "taker_buy_base": 147551.2, "taker_buy_quote": 57180.92613 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.3877, "high": 0.392, "low": 0.3866, "close": 0.3901, "volume": 208948.9, "close_time": 1766026799999, "quote_volume": 81398.18598, "trades": 1629, "taker_buy_base": 93031.3, "taker_buy_quote": 36236.96341 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.39, "high": 0.3903, "low": 0.3862, "close": 0.3872, "volume": 250708.0, "close_time": 1766030399999, "quote_volume": 97198.02415, "trades": 1423, "taker_buy_base": 120459.1, "taker_buy_quote": 46657.77852 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.3873, "high": 0.3891, "low": 0.3869, "close": 0.3869, "volume": 246565.3, "close_time": 1766033999999, "quote_volume": 95699.00709, "trades": 1064, "taker_buy_base": 102153.4, "taker_buy_quote": 39616.17399 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.3868, "high": 0.3871, "low": 0.3806, "close": 0.3806, "volume": 337231.9, "close_time": 1766037599999, "quote_volume": 129182.87316, "trades": 1453, "taker_buy_base": 192008.1, "taker_buy_quote": 73554.5213 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.3807, "high": 0.3835, "low": 0.3805, "close": 0.3829, "volume": 355765.6, "close_time": 1766041199999, "quote_volume": 135936.91298, "trades": 1288, "taker_buy_base": 269224.0, "taker_buy_quote": 102841.37773 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.383, "high": 0.3855, "low": 0.3824, "close": 0.3841, "volume": 371333.1, "close_time": 1766044799999, "quote_volume": 142631.80184, "trades": 1241, "taker_buy_base": 209208.1, "taker_buy_quote": 80327.65089 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3842, "high": 0.3885, "low": 0.3837, "close": 0.3871, "volume": 284367.9, "close_time": 1766048399999, "quote_volume": 109930.09748, "trades": 1247, "taker_buy_base": 142586.0, "taker_buy_quote": 55120.41128 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.387, "high": 0.389, "low": 0.3853, "close": 0.3879, "volume": 386369.3, "close_time": 1766051999999, "quote_volume": 149663.6667, "trades": 1284, "taker_buy_base": 205429.9, "taker_buy_quote": 79662.35501 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.3878, "high": 0.39, "low": 0.3872, "close": 0.3892, "volume": 990431.1, "close_time": 1766055599999, "quote_volume": 384119.96651, "trades": 1186, "taker_buy_base": 658299.3, "taker_buy_quote": 255164.0331 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.3892, "high": 0.3892, "low": 0.3864, "close": 0.388, "volume": 145674.2, "close_time": 1766059199999, "quote_volume": 56438.72791, "trades": 771, "taker_buy_base": 94543.8, "taker_buy_quote": 36627.66975 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.388, "high": 0.3898, "low": 0.3863, "close": 0.3896, "volume": 473514.0, "close_time": 1766062799999, "quote_volume": 183964.91233, "trades": 1527, "taker_buy_base": 283557.7, "taker_buy_quote": 110258.29122 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.3897, "high": 0.4043, "low": 0.3897, "close": 0.4034, "volume": 1463802.2, "close_time": 1766066399999, "quote_volume": 582001.94254, "trades": 7151, "taker_buy_base": 735083.8, "taker_buy_quote": 292289.19103 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.4034, "high": 0.4068, "low": 0.3936, "close": 0.3972, "volume": 1164406.9, "close_time": 1766069999999, "quote_volume": 464678.99504, "trades": 6271, "taker_buy_base": 575015.1, "taker_buy_quote": 229598.10342 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.3971, "high": 0.4044, "low": 0.3939, "close": 0.4004, "volume": 1062829.8, "close_time": 1766073599999, "quote_volume": 424283.9687, "trades": 4144, "taker_buy_base": 434344.7, "taker_buy_quote": 173513.02972 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.4004, "high": 0.4007, "low": 0.3963, "close": 0.3984, "volume": 586282.8, "close_time": 1766077199999, "quote_volume": 233822.13974, "trades": 2936, "taker_buy_base": 226885.9, "taker_buy_quote": 90581.20937 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.3985, "high": 0.3985, "low": 0.3752, "close": 0.3827, "volume": 2366285.7, "close_time": 1766080799999, "quote_volume": 904460.23157, "trades": 11459, "taker_buy_base": 1077033.9, "taker_buy_quote": 411201.61689 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.3827, "high": 0.3865, "low": 0.3747, "close": 0.3766, "volume": 644118.2, "close_time": 1766084399999, "quote_volume": 244774.77095, "trades": 3294, "taker_buy_base": 271777.8, "taker_buy_quote": 103403.71018 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.3766, "high": 0.3777, "low": 0.3659, "close": 0.3671, "volume": 1262630.3, "close_time": 1766087999999, "quote_volume": 468831.94919, "trades": 5481, "taker_buy_base": 664047.1, "taker_buy_quote": 246185.88259 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.367, "high": 0.3714, "low": 0.3661, "close": 0.3661, "volume": 700887.2, "close_time": 1766091599999, "quote_volume": 258468.59176, "trades": 4156, "taker_buy_base": 412298.0, "taker_buy_quote": 152048.33502 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.3663, "high": 0.3745, "low": 0.3663, "close": 0.3742, "volume": 603871.0, "close_time": 1766095199999, "quote_volume": 224189.42199, "trades": 3400, "taker_buy_base": 381824.2, "taker_buy_quote": 141672.42844 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.3742, "high": 0.376, "low": 0.3714, "close": 0.3714, "volume": 649517.3, "close_time": 1766098799999, "quote_volume": 242068.92516, "trades": 1454, "taker_buy_base": 403395.9, "taker_buy_quote": 150262.42083 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.3713, "high": 0.3718, "low": 0.368, "close": 0.3685, "volume": 227667.2, "close_time": 1766102399999, "quote_volume": 84061.05746, "trades": 972, "taker_buy_base": 118915.2, "taker_buy_quote": 43901.71845 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3686, "high": 0.3696, "low": 0.3628, "close": 0.3639, "volume": 495880.0, "close_time": 1766105999999, "quote_volume": 181144.09237, "trades": 2193, "taker_buy_base": 267994.4, "taker_buy_quote": 97921.34331 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.3639, "high": 0.3647, "low": 0.3601, "close": 0.3617, "volume": 356438.7, "close_time": 1766109599999, "quote_volume": 129032.47297, "trades": 1832, "taker_buy_base": 168515.5, "taker_buy_quote": 61024.50469 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.3617, "high": 0.3653, "low": 0.3603, "close": 0.3641, "volume": 717792.5, "close_time": 1766113199999, "quote_volume": 260016.28369, "trades": 2814, "taker_buy_base": 388269.4, "taker_buy_quote": 140723.89621 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.3642, "high": 0.3813, "low": 0.3642, "close": 0.3776, "volume": 1484261.1, "close_time": 1766116799999, "quote_volume": 554752.90044, "trades": 6894, "taker_buy_base": 770354.3, "taker_buy_quote": 288066.43016 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3778, "high": 0.3807, "low": 0.377, "close": 0.3796, "volume": 604512.2, "close_time": 1766120399999, "quote_volume": 228966.24343, "trades": 2571, "taker_buy_base": 352298.9, "taker_buy_quote": 133431.55629 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.3796, "high": 0.3797, "low": 0.3767, "close": 0.3776, "volume": 451274.2, "close_time": 1766123999999, "quote_volume": 170396.51022, "trades": 1652, "taker_buy_base": 268188.4, "taker_buy_quote": 101278.87621 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.3777, "high": 0.3822, "low": 0.3766, "close": 0.3821, "volume": 197048.4, "close_time": 1766127599999, "quote_volume": 74806.20371, "trades": 1115, "taker_buy_base": 111274.1, "taker_buy_quote": 42236.59404 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.382, "high": 0.3893, "low": 0.382, "close": 0.3847, "volume": 542316.4, "close_time": 1766131199999, "quote_volume": 208934.21761, "trades": 3091, "taker_buy_base": 306611.5, "taker_buy_quote": 118106.43519 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3847, "high": 0.3866, "low": 0.3824, "close": 0.3862, "volume": 366449.2, "close_time": 1766134799999, "quote_volume": 140881.89569, "trades": 1920, "taker_buy_base": 192372.7, "taker_buy_quote": 74008.12987 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.3862, "high": 0.3864, "low": 0.3843, "close": 0.386, "volume": 192887.5, "close_time": 1766138399999, "quote_volume": 74339.38437, "trades": 1186, "taker_buy_base": 97390.6, "taker_buy_quote": 37528.82965 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.386, "high": 0.3871, "low": 0.3843, "close": 0.3853, "volume": 164644.3, "close_time": 1766141999999, "quote_volume": 63418.27467, "trades": 867, "taker_buy_base": 80646.7, "taker_buy_quote": 31068.64331 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.3852, "high": 0.3884, "low": 0.3846, "close": 0.3879, "volume": 201633.5, "close_time": 1766145599999, "quote_volume": 77995.47202, "trades": 1032, "taker_buy_base": 95601.4, "taker_buy_quote": 36999.81387 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.388, "high": 0.3891, "low": 0.3854, "close": 0.3883, "volume": 682821.0, "close_time": 1766149199999, "quote_volume": 264633.42463, "trades": 1839, "taker_buy_base": 318626.5, "taker_buy_quote": 123267.65616 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.3884, "high": 0.3896, "low": 0.3865, "close": 0.3871, "volume": 364743.8, "close_time": 1766152799999, "quote_volume": 141295.46214, "trades": 1257, "taker_buy_base": 202786.9, "taker_buy_quote": 78538.30823 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.3872, "high": 0.3942, "low": 0.3852, "close": 0.3906, "volume": 820691.1, "close_time": 1766156399999, "quote_volume": 319493.31741, "trades": 4180, "taker_buy_base": 367250.8, "taker_buy_quote": 143121.47076 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.3906, "high": 0.3993, "low": 0.3887, "close": 0.391, "volume": 1058610.2, "close_time": 1766159999999, "quote_volume": 415867.12908, "trades": 5957, "taker_buy_base": 504731.1, "taker_buy_quote": 198310.7653 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.3909, "high": 0.4007, "low": 0.3902, "close": 0.394, "volume": 681680.8, "close_time": 1766163599999, "quote_volume": 270050.9311, "trades": 3808, "taker_buy_base": 339294.0, "taker_buy_quote": 134406.58191 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.394, "high": 0.3992, "low": 0.3876, "close": 0.3879, "volume": 870046.1, "close_time": 1766167199999, "quote_volume": 342098.94289, "trades": 4168, "taker_buy_base": 359728.3, "taker_buy_quote": 141480.13514 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.3879, "high": 0.3922, "low": 0.3873, "close": 0.39, "volume": 423558.1, "close_time": 1766170799999, "quote_volume": 165067.26207, "trades": 2098, "taker_buy_base": 237854.2, "taker_buy_quote": 92715.08123 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.3901, "high": 0.3995, "low": 0.3901, "close": 0.3975, "volume": 508073.2, "close_time": 1766174399999, "quote_volume": 200914.38367, "trades": 2500, "taker_buy_base": 236638.7, "taker_buy_quote": 93380.42728 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.3975, "high": 0.4015, "low": 0.3963, "close": 0.4004, "volume": 405717.3, "close_time": 1766177999999, "quote_volume": 162006.2698, "trades": 2444, "taker_buy_base": 219569.6, "taker_buy_quote": 87692.50645 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.4001, "high": 0.4001, "low": 0.3961, "close": 0.3962, "volume": 169735.1, "close_time": 1766181599999, "quote_volume": 67561.03507, "trades": 1201, "taker_buy_base": 99762.6, "taker_buy_quote": 39702.21242 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.3964, "high": 0.4, "low": 0.3964, "close": 0.3987, "volume": 344648.2, "close_time": 1766185199999, "quote_volume": 137420.79707, "trades": 700, "taker_buy_base": 177324.4, "taker_buy_quote": 70680.72649 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.3987, "high": 0.3987, "low": 0.397, "close": 0.3978, "volume": 123113.0, "close_time": 1766188799999, "quote_volume": 48945.12516, "trades": 649, "taker_buy_base": 60141.4, "taker_buy_quote": 23910.90585 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3977, "high": 0.3986, "low": 0.3954, "close": 0.396, "volume": 485658.7, "close_time": 1766192399999, "quote_volume": 192633.78752, "trades": 1350, "taker_buy_base": 228015.0, "taker_buy_quote": 90528.46242 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.396, "high": 0.3964, "low": 0.3946, "close": 0.3951, "volume": 94012.2, "close_time": 1766195999999, "quote_volume": 37166.75068, "trades": 529, "taker_buy_base": 50904.7, "taker_buy_quote": 20127.47639 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.395, "high": 0.396, "low": 0.3939, "close": 0.395, "volume": 113572.2, "close_time": 1766199599999, "quote_volume": 44830.03727, "trades": 591, "taker_buy_base": 38476.6, "taker_buy_quote": 15187.65123 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.395, "high": 0.3972, "low": 0.3943, "close": 0.3965, "volume": 366673.1, "close_time": 1766203199999, "quote_volume": 145097.70042, "trades": 742, "taker_buy_base": 172885.0, "taker_buy_quote": 68352.53031 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3965, "high": 0.3968, "low": 0.3938, "close": 0.3941, "volume": 157920.0, "close_time": 1766206799999, "quote_volume": 62369.46364, "trades": 721, "taker_buy_base": 61712.9, "taker_buy_quote": 24364.5167 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.3941, "high": 0.3968, "low": 0.3939, "close": 0.396, "volume": 115776.2, "close_time": 1766210399999, "quote_volume": 45774.96231, "trades": 706, "taker_buy_base": 64939.7, "taker_buy_quote": 25670.59113 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.396, "high": 0.3972, "low": 0.3956, "close": 0.3967, "volume": 85376.5, "close_time": 1766213999999, "quote_volume": 33865.70643, "trades": 515, "taker_buy_base": 35868.2, "taker_buy_quote": 14226.38788 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.3968, "high": 0.4008, "low": 0.3963, "close": 0.4007, "volume": 167294.8, "close_time": 1766217599999, "quote_volume": 66698.00891, "trades": 933, "taker_buy_base": 117968.7, "taker_buy_quote": 47053.16786 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.4007, "high": 0.4028, "low": 0.4006, "close": 0.401, "volume": 204927.6, "close_time": 1766221199999, "quote_volume": 82312.71674, "trades": 895, "taker_buy_base": 132573.4, "taker_buy_quote": 53237.66122 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.4009, "high": 0.4023, "low": 0.4, "close": 0.4, "volume": 467500.9, "close_time": 1766224799999, "quote_volume": 187573.55119, "trades": 874, "taker_buy_base": 233021.5, "taker_buy_quote": 93501.44905 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.4, "high": 0.4001, "low": 0.3972, "close": 0.3979, "volume": 122983.7, "close_time": 1766228399999, "quote_volume": 48997.80259, "trades": 570, "taker_buy_base": 83363.0, "taker_buy_quote": 33207.21402 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.398, "high": 0.4011, "low": 0.3975, "close": 0.4007, "volume": 205644.1, "close_time": 1766231999999, "quote_volume": 82143.20049, "trades": 740, "taker_buy_base": 116803.1, "taker_buy_quote": 46658.04085 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.4008, "high": 0.4011, "low": 0.3981, "close": 0.3983, "volume": 126166.7, "close_time": 1766235599999, "quote_volume": 50322.0066, "trades": 463, "taker_buy_base": 95409.8, "taker_buy_quote": 38045.7158 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.3983, "high": 0.3994, "low": 0.3959, "close": 0.3989, "volume": 269594.0, "close_time": 1766239199999, "quote_volume": 107109.25793, "trades": 1334, "taker_buy_base": 76450.1, "taker_buy_quote": 30385.23342 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.3988, "high": 0.4004, "low": 0.396, "close": 0.3999, "volume": 367151.9, "close_time": 1766242799999, "quote_volume": 146497.6509, "trades": 936, "taker_buy_base": 184733.2, "taker_buy_quote": 73707.24995 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.4, "high": 0.4003, "low": 0.3979, "close": 0.3998, "volume": 335218.3, "close_time": 1766246399999, "quote_volume": 133846.1306, "trades": 952, "taker_buy_base": 144871.9, "taker_buy_quote": 57826.44058 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3998, "high": 0.4003, "low": 0.3972, "close": 0.3981, "volume": 141262.5, "close_time": 1766249999999, "quote_volume": 56311.53661, "trades": 675, "taker_buy_base": 86379.2, "taker_buy_quote": 34435.54262 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.3981, "high": 0.3996, "low": 0.3974, "close": 0.3975, "volume": 101861.6, "close_time": 1766253599999, "quote_volume": 40604.37063, "trades": 651, "taker_buy_base": 61093.2, "taker_buy_quote": 24365.55058 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.3976, "high": 0.3985, "low": 0.3964, "close": 0.3977, "volume": 305859.4, "close_time": 1766257199999, "quote_volume": 121485.49781, "trades": 740, "taker_buy_base": 168478.5, "taker_buy_quote": 66920.59032 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.3977, "high": 0.3985, "low": 0.3968, "close": 0.3982, "volume": 43931.9, "close_time": 1766260799999, "quote_volume": 17459.39315, "trades": 360, "taker_buy_base": 30752.8, "taker_buy_quote": 12223.08954 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.3982, "high": 0.3993, "low": 0.398, "close": 0.3991, "volume": 60833.3, "close_time": 1766264399999, "quote_volume": 24242.54375, "trades": 306, "taker_buy_base": 45644.6, "taker_buy_quote": 18193.54834 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.3993, "high": 0.4014, "low": 0.3984, "close": 0.3985, "volume": 308282.1, "close_time": 1766267999999, "quote_volume": 123273.08529, "trades": 700, "taker_buy_base": 95328.3, "taker_buy_quote": 38139.52012 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.3986, "high": 0.401, "low": 0.3978, "close": 0.4005, "volume": 235625.7, "close_time": 1766271599999, "quote_volume": 93982.39054, "trades": 446, "taker_buy_base": 128870.0, "taker_buy_quote": 51379.45713 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.4004, "high": 0.4006, "low": 0.3984, "close": 0.399, "volume": 108057.9, "close_time": 1766275199999, "quote_volume": 43166.21067, "trades": 595, "taker_buy_base": 40606.5, "taker_buy_quote": 16215.11463 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3989, "high": 0.399, "low": 0.397, "close": 0.3978, "volume": 127252.1, "close_time": 1766278799999, "quote_volume": 50663.77157, "trades": 689, "taker_buy_base": 55127.0, "taker_buy_quote": 21948.3787 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.3977, "high": 0.3977, "low": 0.3942, "close": 0.3947, "volume": 222176.2, "close_time": 1766282399999, "quote_volume": 87884.07198, "trades": 884, "taker_buy_base": 124241.6, "taker_buy_quote": 49136.07869 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.3946, "high": 0.3967, "low": 0.3927, "close": 0.3935, "volume": 292469.8, "close_time": 1766285999999, "quote_volume": 115508.0991, "trades": 1181, "taker_buy_base": 195368.6, "taker_buy_quote": 77235.48741 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.3935, "high": 0.3964, "low": 0.3935, "close": 0.3954, "volume": 106262.5, "close_time": 1766289599999, "quote_volume": 41996.98599, "trades": 547, "taker_buy_base": 60386.9, "taker_buy_quote": 23858.1566 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.3956, "high": 0.3963, "low": 0.3943, "close": 0.3946, "volume": 73012.7, "close_time": 1766293199999, "quote_volume": 28853.63151, "trades": 378, "taker_buy_base": 18066.2, "taker_buy_quote": 7146.81031 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.3946, "high": 0.3953, "low": 0.3933, "close": 0.3936, "volume": 103163.0, "close_time": 1766296799999, "quote_volume": 40677.66152, "trades": 487, "taker_buy_base": 31402.5, "taker_buy_quote": 12389.4852 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.3935, "high": 0.3946, "low": 0.393, "close": 0.3933, "volume": 127283.4, "close_time": 1766300399999, "quote_volume": 50123.934, "trades": 449, "taker_buy_base": 25364.2, "taker_buy_quote": 9984.05678 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.3933, "high": 0.3945, "low": 0.393, "close": 0.3945, "volume": 57960.8, "close_time": 1766303999999, "quote_volume": 22826.38828, "trades": 342, "taker_buy_base": 34157.1, "taker_buy_quote": 13454.36182 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3945, "high": 0.3974, "low": 0.3933, "close": 0.396, "volume": 146519.8, "close_time": 1766307599999, "quote_volume": 57932.25161, "trades": 1017, "taker_buy_base": 77705.1, "taker_buy_quote": 30729.74789 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.3961, "high": 0.3997, "low": 0.3947, "close": 0.3982, "volume": 384922.3, "close_time": 1766311199999, "quote_volume": 152842.69256, "trades": 1483, "taker_buy_base": 212452.8, "taker_buy_quote": 84388.56045 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.3983, "high": 0.3997, "low": 0.3941, "close": 0.3947, "volume": 298080.8, "close_time": 1766314799999, "quote_volume": 118678.36545, "trades": 1146, "taker_buy_base": 143029.6, "taker_buy_quote": 56936.94903 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.3946, "high": 0.3952, "low": 0.3937, "close": 0.3938, "volume": 79422.4, "close_time": 1766318399999, "quote_volume": 31321.04095, "trades": 534, "taker_buy_base": 45301.3, "taker_buy_quote": 17865.5921 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.3939, "high": 0.3959, "low": 0.3913, "close": 0.3925, "volume": 335467.9, "close_time": 1766321999999, "quote_volume": 132194.4282, "trades": 1281, "taker_buy_base": 202621.2, "taker_buy_quote": 79807.1279 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.3926, "high": 0.3926, "low": 0.3805, "close": 0.3815, "volume": 1375146.0, "close_time": 1766325599999, "quote_volume": 530631.20996, "trades": 5590, "taker_buy_base": 457092.8, "taker_buy_quote": 176263.94732 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.3814, "high": 0.3858, "low": 0.3809, "close": 0.3839, "volume": 352434.8, "close_time": 1766329199999, "quote_volume": 135270.21723, "trades": 1828, "taker_buy_base": 202457.7, "taker_buy_quote": 77720.64578 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.3838, "high": 0.3859, "low": 0.3822, "close": 0.3846, "volume": 245292.8, "close_time": 1766332799999, "quote_volume": 94134.21413, "trades": 1200, "taker_buy_base": 159723.8, "taker_buy_quote": 61307.76292 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.3845, "high": 0.3885, "low": 0.3832, "close": 0.3861, "volume": 572422.9, "close_time": 1766336399999, "quote_volume": 221259.69118, "trades": 1506, "taker_buy_base": 390077.3, "taker_buy_quote": 150911.43028 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.3863, "high": 0.3885, "low": 0.3851, "close": 0.386, "volume": 166781.4, "close_time": 1766339999999, "quote_volume": 64526.06699, "trades": 1006, "taker_buy_base": 113568.2, "taker_buy_quote": 43938.24316 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.3859, "high": 0.3861, "low": 0.383, "close": 0.3861, "volume": 124090.8, "close_time": 1766343599999, "quote_volume": 47698.13349, "trades": 920, "taker_buy_base": 56164.0, "taker_buy_quote": 21610.22473 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.3862, "high": 0.3888, "low": 0.3851, "close": 0.3881, "volume": 126676.7, "close_time": 1766347199999, "quote_volume": 48938.46033, "trades": 816, "taker_buy_base": 59002.7, "taker_buy_quote": 22800.00401 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3882, "high": 0.3887, "low": 0.3853, "close": 0.3855, "volume": 83933.3, "close_time": 1766350799999, "quote_volume": 32473.22345, "trades": 523, "taker_buy_base": 39124.9, "taker_buy_quote": 15140.47531 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.3856, "high": 0.3881, "low": 0.3842, "close": 0.3849, "volume": 231430.7, "close_time": 1766354399999, "quote_volume": 89374.99869, "trades": 1224, "taker_buy_base": 108562.8, "taker_buy_quote": 41932.45002 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.385, "high": 0.3903, "low": 0.3843, "close": 0.3899, "volume": 833848.9, "close_time": 1766357999999, "quote_volume": 323281.19708, "trades": 1907, "taker_buy_base": 661886.3, "taker_buy_quote": 256692.11182 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.39, "high": 0.3925, "low": 0.3889, "close": 0.3906, "volume": 276545.8, "close_time": 1766361599999, "quote_volume": 108093.93726, "trades": 1458, "taker_buy_base": 128521.5, "taker_buy_quote": 50209.92477 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3906, "high": 0.4017, "low": 0.3906, "close": 0.3927, "volume": 845414.7, "close_time": 1766365199999, "quote_volume": 335287.02436, "trades": 4959, "taker_buy_base": 436749.4, "taker_buy_quote": 173298.64006 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.3927, "high": 0.3973, "low": 0.3919, "close": 0.3922, "volume": 332105.8, "close_time": 1766368799999, "quote_volume": 130971.02974, "trades": 2142, "taker_buy_base": 151460.3, "taker_buy_quote": 59729.58265 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.3923, "high": 0.3924, "low": 0.3859, "close": 0.3909, "volume": 486005.9, "close_time": 1766372399999, "quote_volume": 188853.92113, "trades": 2408, "taker_buy_base": 248494.7, "taker_buy_quote": 96587.98993 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.391, "high": 0.3945, "low": 0.3892, "close": 0.3921, "volume": 213147.6, "close_time": 1766375999999, "quote_volume": 83578.69878, "trades": 1178, "taker_buy_base": 104976.6, "taker_buy_quote": 41168.26942 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.3922, "high": 0.3948, "low": 0.3921, "close": 0.3937, "volume": 158221.3, "close_time": 1766379599999, "quote_volume": 62248.7234, "trades": 987, "taker_buy_base": 91062.7, "taker_buy_quote": 35822.71979 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.3937, "high": 0.394, "low": 0.3917, "close": 0.3927, "volume": 104914.4, "close_time": 1766383199999, "quote_volume": 41216.07523, "trades": 724, "taker_buy_base": 54427.9, "taker_buy_quote": 21395.14584 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.3926, "high": 0.3954, "low": 0.3919, "close": 0.394, "volume": 119813.5, "close_time": 1766386799999, "quote_volume": 47174.56181, "trades": 837, "taker_buy_base": 54248.1, "taker_buy_quote": 21364.73954 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.3939, "high": 0.3969, "low": 0.3935, "close": 0.3963, "volume": 108907.1, "close_time": 1766390399999, "quote_volume": 43139.75785, "trades": 905, "taker_buy_base": 48893.5, "taker_buy_quote": 19367.05222 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3963, "high": 0.4007, "low": 0.3952, "close": 0.3956, "volume": 512703.1, "close_time": 1766393999999, "quote_volume": 204166.34612, "trades": 2057, "taker_buy_base": 270859.9, "taker_buy_quote": 107944.13316 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.3956, "high": 0.3973, "low": 0.395, "close": 0.3972, "volume": 125563.0, "close_time": 1766397599999, "quote_volume": 49718.68805, "trades": 841, "taker_buy_base": 81352.8, "taker_buy_quote": 32208.45156 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.3973, "high": 0.3994, "low": 0.3964, "close": 0.3987, "volume": 317294.7, "close_time": 1766401199999, "quote_volume": 126428.99687, "trades": 861, "taker_buy_base": 155417.7, "taker_buy_quote": 61938.25041 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.3987, "high": 0.4001, "low": 0.3968, "close": 0.3985, "volume": 206001.3, "close_time": 1766404799999, "quote_volume": 82075.53331, "trades": 1192, "taker_buy_base": 111730.8, "taker_buy_quote": 44545.90572 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3985, "high": 0.4042, "low": 0.3983, "close": 0.4008, "volume": 702142.6, "close_time": 1766408399999, "quote_volume": 281359.2999, "trades": 2740, "taker_buy_base": 303873.3, "taker_buy_quote": 121902.59111 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.4008, "high": 0.4014, "low": 0.397, "close": 0.3992, "volume": 266418.6, "close_time": 1766411999999, "quote_volume": 106340.51005, "trades": 1431, "taker_buy_base": 124862.5, "taker_buy_quote": 49852.09064 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.3993, "high": 0.404, "low": 0.3979, "close": 0.4016, "volume": 531035.8, "close_time": 1766415599999, "quote_volume": 212915.31613, "trades": 3496, "taker_buy_base": 269525.1, "taker_buy_quote": 108100.12152 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.4017, "high": 0.4041, "low": 0.3966, "close": 0.4013, "volume": 891404.4, "close_time": 1766419199999, "quote_volume": 356446.60289, "trades": 4577, "taker_buy_base": 447841.8, "taker_buy_quote": 179159.23386 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.4014, "high": 0.4039, "low": 0.3997, "close": 0.4002, "volume": 487916.8, "close_time": 1766422799999, "quote_volume": 195958.38255, "trades": 2159, "taker_buy_base": 194821.5, "taker_buy_quote": 78332.37654 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.4002, "high": 0.4013, "low": 0.3976, "close": 0.3999, "volume": 312694.6, "close_time": 1766426399999, "quote_volume": 124850.97722, "trades": 1656, "taker_buy_base": 106575.9, "taker_buy_quote": 42565.17851 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.3999, "high": 0.4011, "low": 0.3975, "close": 0.3983, "volume": 313256.7, "close_time": 1766429999999, "quote_volume": 125082.27554, "trades": 1418, "taker_buy_base": 158649.6, "taker_buy_quote": 63367.5419 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.3982, "high": 0.3983, "low": 0.3894, "close": 0.3904, "volume": 453882.5, "close_time": 1766433599999, "quote_volume": 178605.63601, "trades": 2388, "taker_buy_base": 196203.7, "taker_buy_quote": 77309.80099 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.3903, "high": 0.3925, "low": 0.3876, "close": 0.3893, "volume": 341490.5, "close_time": 1766437199999, "quote_volume": 132933.71277, "trades": 2236, "taker_buy_base": 201582.9, "taker_buy_quote": 78497.9052 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.3894, "high": 0.3931, "low": 0.3893, "close": 0.3913, "volume": 234798.7, "close_time": 1766440799999, "quote_volume": 91784.80408, "trades": 1276, "taker_buy_base": 106322.0, "taker_buy_quote": 41572.25242 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.3911, "high": 0.3948, "low": 0.3901, "close": 0.3947, "volume": 164214.1, "close_time": 1766444399999, "quote_volume": 64379.9524, "trades": 794, "taker_buy_base": 93138.5, "taker_buy_quote": 36514.93805 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.3946, "high": 0.3947, "low": 0.3925, "close": 0.3937, "volume": 115193.3, "close_time": 1766447999999, "quote_volume": 45348.67223, "trades": 776, "taker_buy_base": 63040.1, "taker_buy_quote": 24813.78624 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3937, "high": 0.3969, "low": 0.3932, "close": 0.3957, "volume": 198539.4, "close_time": 1766451599999, "quote_volume": 78433.15795, "trades": 1068, "taker_buy_base": 105522.7, "taker_buy_quote": 41657.67392 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.3958, "high": 0.397, "low": 0.3927, "close": 0.3931, "volume": 278277.8, "close_time": 1766455199999, "quote_volume": 109943.34926, "trades": 1099, "taker_buy_base": 201308.0, "taker_buy_quote": 79589.93852 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.393, "high": 0.3947, "low": 0.3905, "close": 0.3909, "volume": 347110.6, "close_time": 1766458799999, "quote_volume": 136275.78227, "trades": 1736, "taker_buy_base": 167572.2, "taker_buy_quote": 65759.23824 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.3909, "high": 0.3913, "low": 0.388, "close": 0.3909, "volume": 164077.9, "close_time": 1766462399999, "quote_volume": 64010.14043, "trades": 1063, "taker_buy_base": 48545.9, "taker_buy_quote": 18943.66137 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.3908, "high": 0.392, "low": 0.3889, "close": 0.3891, "volume": 186662.0, "close_time": 1766465999999, "quote_volume": 72919.98723, "trades": 832, "taker_buy_base": 114642.5, "taker_buy_quote": 44802.33721 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.389, "high": 0.3894, "low": 0.3857, "close": 0.3885, "volume": 377187.7, "close_time": 1766469599999, "quote_volume": 146107.35682, "trades": 1309, "taker_buy_base": 135083.2, "taker_buy_quote": 52374.6151 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.3884, "high": 0.3891, "low": 0.3857, "close": 0.3875, "volume": 1077421.4, "close_time": 1766473199999, "quote_volume": 417952.56601, "trades": 2400, "taker_buy_base": 268219.2, "taker_buy_quote": 103968.67167 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.3874, "high": 0.3889, "low": 0.3865, "close": 0.3869, "volume": 342008.2, "close_time": 1766476799999, "quote_volume": 132580.11635, "trades": 1241, "taker_buy_base": 152868.2, "taker_buy_quote": 59259.75989 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3869, "high": 0.3883, "low": 0.3856, "close": 0.3861, "volume": 140611.1, "close_time": 1766480399999, "quote_volume": 54434.14612, "trades": 571, "taker_buy_base": 48051.4, "taker_buy_quote": 18598.68093 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.3862, "high": 0.3873, "low": 0.385, "close": 0.3869, "volume": 208923.0, "close_time": 1766483999999, "quote_volume": 80714.45302, "trades": 908, "taker_buy_base": 97976.0, "taker_buy_quote": 37877.48341 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.3868, "high": 0.3901, "low": 0.3868, "close": 0.3895, "volume": 162026.0, "close_time": 1766487599999, "quote_volume": 63000.27078, "trades": 759, "taker_buy_base": 108264.1, "taker_buy_quote": 42093.92007 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.3895, "high": 0.3909, "low": 0.3889, "close": 0.3902, "volume": 143180.6, "close_time": 1766491199999, "quote_volume": 55843.80693, "trades": 815, "taker_buy_base": 87369.5, "taker_buy_quote": 34074.61272 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3901, "high": 0.3908, "low": 0.3874, "close": 0.3886, "volume": 412491.9, "close_time": 1766494799999, "quote_volume": 160621.42078, "trades": 1359, "taker_buy_base": 192566.3, "taker_buy_quote": 74920.92598 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.3885, "high": 0.3908, "low": 0.3862, "close": 0.3878, "volume": 422818.0, "close_time": 1766498399999, "quote_volume": 164122.73029, "trades": 2064, "taker_buy_base": 207348.2, "taker_buy_quote": 80494.75341 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.3879, "high": 0.3896, "low": 0.3812, "close": 0.384, "volume": 837815.7, "close_time": 1766501999999, "quote_volume": 323166.20584, "trades": 4053, "taker_buy_base": 424719.4, "taker_buy_quote": 163974.78559 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.384, "high": 0.3874, "low": 0.3827, "close": 0.3857, "volume": 632056.9, "close_time": 1766505599999, "quote_volume": 243424.48657, "trades": 2804, "taker_buy_base": 333882.7, "taker_buy_quote": 128552.47892 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3857, "high": 0.3907, "low": 0.3849, "close": 0.3889, "volume": 601093.0, "close_time": 1766509199999, "quote_volume": 233438.58479, "trades": 2716, "taker_buy_base": 302639.4, "taker_buy_quote": 117526.55034 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.3889, "high": 0.3908, "low": 0.3827, "close": 0.3829, "volume": 672030.3, "close_time": 1766512799999, "quote_volume": 259933.49231, "trades": 2064, "taker_buy_base": 237202.2, "taker_buy_quote": 91805.92845 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.3828, "high": 0.3907, "low": 0.3828, "close": 0.3891, "volume": 690830.1, "close_time": 1766516399999, "quote_volume": 267284.29636, "trades": 2557, "taker_buy_base": 372031.6, "taker_buy_quote": 143859.6958 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.3892, "high": 0.3901, "low": 0.387, "close": 0.3879, "volume": 287693.5, "close_time": 1766519999999, "quote_volume": 111695.88394, "trades": 1243, "taker_buy_base": 183515.9, "taker_buy_quote": 71240.64064 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.388, "high": 0.3921, "low": 0.3866, "close": 0.3882, "volume": 415768.3, "close_time": 1766523599999, "quote_volume": 162124.89355, "trades": 1866, "taker_buy_base": 194521.9, "taker_buy_quote": 75789.73611 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.3882, "high": 0.3885, "low": 0.3865, "close": 0.3873, "volume": 143596.7, "close_time": 1766527199999, "quote_volume": 55657.95437, "trades": 783, "taker_buy_base": 76431.9, "taker_buy_quote": 29622.12471 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.3873, "high": 0.3879, "low": 0.3842, "close": 0.3855, "volume": 169370.8, "close_time": 1766530799999, "quote_volume": 65385.32001, "trades": 689, "taker_buy_base": 86367.6, "taker_buy_quote": 33335.9517 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.3855, "high": 0.3871, "low": 0.3844, "close": 0.3866, "volume": 159728.8, "close_time": 1766534399999, "quote_volume": 61572.50323, "trades": 735, "taker_buy_base": 68291.9, "taker_buy_quote": 26344.70442 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3866, "high": 0.389, "low": 0.3861, "close": 0.3887, "volume": 238055.3, "close_time": 1766537999999, "quote_volume": 92293.25035, "trades": 1238, "taker_buy_base": 106841.1, "taker_buy_quote": 41413.04008 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.3887, "high": 0.3898, "low": 0.3853, "close": 0.3862, "volume": 236909.0, "close_time": 1766541599999, "quote_volume": 92031.11621, "trades": 1256, "taker_buy_base": 117542.7, "taker_buy_quote": 45674.76006 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.3861, "high": 0.3861, "low": 0.3801, "close": 0.3805, "volume": 950399.5, "close_time": 1766545199999, "quote_volume": 362869.81986, "trades": 2142, "taker_buy_base": 355863.7, "taker_buy_quote": 135881.45913 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.3805, "high": 0.3832, "low": 0.378, "close": 0.3829, "volume": 275655.2, "close_time": 1766548799999, "quote_volume": 104960.41869, "trades": 1213, "taker_buy_base": 109025.9, "taker_buy_quote": 41535.20265 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3829, "high": 0.3845, "low": 0.3792, "close": 0.3793, "volume": 192540.5, "close_time": 1766552399999, "quote_volume": 73542.38077, "trades": 1012, "taker_buy_base": 87270.8, "taker_buy_quote": 33349.79723 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.3793, "high": 0.3802, "low": 0.3762, "close": 0.3769, "volume": 381638.0, "close_time": 1766555999999, "quote_volume": 144219.47729, "trades": 1542, "taker_buy_base": 167409.1, "taker_buy_quote": 63276.81091 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.3769, "high": 0.3789, "low": 0.3756, "close": 0.378, "volume": 238721.0, "close_time": 1766559599999, "quote_volume": 90006.54618, "trades": 1114, "taker_buy_base": 102831.6, "taker_buy_quote": 38784.5764 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.3781, "high": 0.3783, "low": 0.3757, "close": 0.3757, "volume": 323628.2, "close_time": 1766563199999, "quote_volume": 122084.44168, "trades": 1249, "taker_buy_base": 149849.2, "taker_buy_quote": 56547.12864 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3756, "high": 0.3771, "low": 0.3741, "close": 0.3754, "volume": 456438.6, "close_time": 1766566799999, "quote_volume": 171620.01556, "trades": 1624, "taker_buy_base": 199558.5, "taker_buy_quote": 75020.05309 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.3755, "high": 0.3772, "low": 0.3743, "close": 0.3744, "volume": 395727.9, "close_time": 1766570399999, "quote_volume": 148712.63751, "trades": 1230, "taker_buy_base": 120504.5, "taker_buy_quote": 45252.98213 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.3743, "high": 0.3761, "low": 0.3742, "close": 0.3749, "volume": 316656.7, "close_time": 1766573999999, "quote_volume": 118790.91221, "trades": 1258, "taker_buy_base": 156235.1, "taker_buy_quote": 58614.95262 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.375, "high": 0.3778, "low": 0.375, "close": 0.3766, "volume": 256890.1, "close_time": 1766577599999, "quote_volume": 96789.52612, "trades": 1108, "taker_buy_base": 119176.9, "taker_buy_quote": 44908.00764 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3765, "high": 0.378, "low": 0.3747, "close": 0.3777, "volume": 500324.0, "close_time": 1766581199999, "quote_volume": 188356.85609, "trades": 1496, "taker_buy_base": 336530.4, "taker_buy_quote": 126738.98663 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.3775, "high": 0.3775, "low": 0.3748, "close": 0.3751, "volume": 232635.9, "close_time": 1766584799999, "quote_volume": 87468.23925, "trades": 1052, "taker_buy_base": 83912.7, "taker_buy_quote": 31561.14693 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.3752, "high": 0.3778, "low": 0.3707, "close": 0.3758, "volume": 646048.9, "close_time": 1766588399999, "quote_volume": 241970.4022, "trades": 2912, "taker_buy_base": 320302.6, "taker_buy_quote": 119874.52448 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.3759, "high": 0.3774, "low": 0.3733, "close": 0.3747, "volume": 600382.0, "close_time": 1766591999999, "quote_volume": 225128.483, "trades": 2703, "taker_buy_base": 323641.2, "taker_buy_quote": 121341.11022 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3747, "high": 0.3784, "low": 0.3734, "close": 0.3764, "volume": 709611.8, "close_time": 1766595599999, "quote_volume": 266648.77101, "trades": 2692, "taker_buy_base": 392040.0, "taker_buy_quote": 147407.72275 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.3765, "high": 0.3776, "low": 0.374, "close": 0.3742, "volume": 308157.8, "close_time": 1766599199999, "quote_volume": 115774.4629, "trades": 1550, "taker_buy_base": 141691.0, "taker_buy_quote": 53272.19592 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.3741, "high": 0.3765, "low": 0.3732, "close": 0.3762, "volume": 295899.1, "close_time": 1766602799999, "quote_volume": 110918.49713, "trades": 1171, "taker_buy_base": 121732.2, "taker_buy_quote": 45660.8778 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.3762, "high": 0.3772, "low": 0.3749, "close": 0.3768, "volume": 248989.4, "close_time": 1766606399999, "quote_volume": 93527.73003, "trades": 917, "taker_buy_base": 124076.0, "taker_buy_quote": 46605.80696 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3768, "high": 0.3781, "low": 0.3761, "close": 0.3763, "volume": 264456.9, "close_time": 1766609999999, "quote_volume": 99734.7179, "trades": 1140, "taker_buy_base": 142878.1, "taker_buy_quote": 53877.23991 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.3764, "high": 0.3773, "low": 0.3756, "close": 0.3766, "volume": 229351.3, "close_time": 1766613599999, "quote_volume": 86378.83068, "trades": 901, "taker_buy_base": 110720.0, "taker_buy_quote": 41695.82069 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.3766, "high": 0.3797, "low": 0.3763, "close": 0.3793, "volume": 269701.0, "close_time": 1766617199999, "quote_volume": 102016.65027, "trades": 896, "taker_buy_base": 125492.6, "taker_buy_quote": 47469.90492 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.3795, "high": 0.3795, "low": 0.3757, "close": 0.3762, "volume": 231783.9, "close_time": 1766620799999, "quote_volume": 87390.15996, "trades": 1079, "taker_buy_base": 98505.3, "taker_buy_quote": 37147.14677 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3763, "high": 0.3772, "low": 0.3751, "close": 0.3753, "volume": 343649.2, "close_time": 1766624399999, "quote_volume": 129314.10844, "trades": 1099, "taker_buy_base": 102811.3, "taker_buy_quote": 38683.50206 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.3752, "high": 0.3783, "low": 0.3752, "close": 0.378, "volume": 161964.3, "close_time": 1766627999999, "quote_volume": 60971.93966, "trades": 800, "taker_buy_base": 95330.6, "taker_buy_quote": 35888.95401 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.378, "high": 0.3802, "low": 0.3766, "close": 0.38, "volume": 138220.5, "close_time": 1766631599999, "quote_volume": 52334.48923, "trades": 819, "taker_buy_base": 62872.2, "taker_buy_quote": 23806.59104 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.38, "high": 0.3808, "low": 0.3787, "close": 0.3796, "volume": 173537.9, "close_time": 1766635199999, "quote_volume": 65897.29316, "trades": 800, "taker_buy_base": 50981.2, "taker_buy_quote": 19368.88246 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3796, "high": 0.3807, "low": 0.379, "close": 0.3799, "volume": 141029.5, "close_time": 1766638799999, "quote_volume": 53577.68306, "trades": 649, "taker_buy_base": 46247.1, "taker_buy_quote": 17572.60931 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.3799, "high": 0.3799, "low": 0.3776, "close": 0.3781, "volume": 153262.3, "close_time": 1766642399999, "quote_volume": 58016.79676, "trades": 741, "taker_buy_base": 64311.8, "taker_buy_quote": 24343.96138 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.378, "high": 0.3803, "low": 0.3771, "close": 0.3793, "volume": 159065.7, "close_time": 1766645999999, "quote_volume": 60228.23899, "trades": 762, "taker_buy_base": 62070.5, "taker_buy_quote": 23487.14303 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.3793, "high": 0.3794, "low": 0.3764, "close": 0.3777, "volume": 188883.8, "close_time": 1766649599999, "quote_volume": 71285.8802, "trades": 822, "taker_buy_base": 79961.8, "taker_buy_quote": 30170.51314 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3777, "high": 0.3802, "low": 0.3748, "close": 0.3767, "volume": 412143.0, "close_time": 1766653199999, "quote_volume": 155232.01949, "trades": 1679, "taker_buy_base": 218299.5, "taker_buy_quote": 82208.28132 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.3768, "high": 0.3782, "low": 0.376, "close": 0.3778, "volume": 252244.9, "close_time": 1766656799999, "quote_volume": 95132.33564, "trades": 1002, "taker_buy_base": 125866.3, "taker_buy_quote": 47474.14441 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.3778, "high": 0.3778, "low": 0.3722, "close": 0.3732, "volume": 349392.1, "close_time": 1766660399999, "quote_volume": 130832.25837, "trades": 1625, "taker_buy_base": 146106.0, "taker_buy_quote": 54708.70569 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.3731, "high": 0.3745, "low": 0.3724, "close": 0.3734, "volume": 288102.6, "close_time": 1766663999999, "quote_volume": 107609.54542, "trades": 1153, "taker_buy_base": 116160.2, "taker_buy_quote": 43396.58969 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3734, "high": 0.3761, "low": 0.3727, "close": 0.3761, "volume": 225994.0, "close_time": 1766667599999, "quote_volume": 84550.85342, "trades": 932, "taker_buy_base": 133472.8, "taker_buy_quote": 49935.32476 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.3761, "high": 0.3764, "low": 0.3739, "close": 0.3746, "volume": 173548.2, "close_time": 1766671199999, "quote_volume": 65099.38527, "trades": 1017, "taker_buy_base": 79273.8, "taker_buy_quote": 29731.5383 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.3747, "high": 0.3754, "low": 0.3726, "close": 0.3739, "volume": 218376.7, "close_time": 1766674799999, "quote_volume": 81669.87783, "trades": 1081, "taker_buy_base": 104884.7, "taker_buy_quote": 39225.87531 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.374, "high": 0.3824, "low": 0.3729, "close": 0.3809, "volume": 749125.4, "close_time": 1766678399999, "quote_volume": 283444.02089, "trades": 2998, "taker_buy_base": 395461.5, "taker_buy_quote": 149725.08845 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.381, "high": 0.3834, "low": 0.3786, "close": 0.3788, "volume": 428939.3, "close_time": 1766681999999, "quote_volume": 163572.2582, "trades": 2042, "taker_buy_base": 168977.3, "taker_buy_quote": 64470.25703 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.3788, "high": 0.3797, "low": 0.377, "close": 0.3792, "volume": 179573.4, "close_time": 1766685599999, "quote_volume": 67903.11413, "trades": 901, "taker_buy_base": 75165.3, "taker_buy_quote": 28421.63458 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.3793, "high": 0.3827, "low": 0.3793, "close": 0.3819, "volume": 236005.5, "close_time": 1766689199999, "quote_volume": 89978.49004, "trades": 977, "taker_buy_base": 139771.2, "taker_buy_quote": 53285.71524 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.3819, "high": 0.3839, "low": 0.3809, "close": 0.3836, "volume": 260857.0, "close_time": 1766692799999, "quote_volume": 99789.68984, "trades": 822, "taker_buy_base": 157404.5, "taker_buy_quote": 60266.18045 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3835, "high": 0.3837, "low": 0.3802, "close": 0.381, "volume": 219147.1, "close_time": 1766696399999, "quote_volume": 83672.88365, "trades": 1263, "taker_buy_base": 69088.9, "taker_buy_quote": 26368.84725 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.3809, "high": 0.382, "low": 0.3797, "close": 0.3805, "volume": 237523.1, "close_time": 1766699999999, "quote_volume": 90445.5087, "trades": 1394, "taker_buy_base": 62723.0, "taker_buy_quote": 23894.66191 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.3805, "high": 0.3805, "low": 0.3715, "close": 0.3732, "volume": 350715.0, "close_time": 1766703599999, "quote_volume": 132001.33137, "trades": 1786, "taker_buy_base": 135870.8, "taker_buy_quote": 51066.54112 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.3733, "high": 0.3742, "low": 0.3666, "close": 0.3682, "volume": 701228.4, "close_time": 1766707199999, "quote_volume": 259051.81362, "trades": 3297, "taker_buy_base": 264873.6, "taker_buy_quote": 97784.08492 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3681, "high": 0.37, "low": 0.3662, "close": 0.3687, "volume": 617357.0, "close_time": 1766710799999, "quote_volume": 227169.75586, "trades": 2254, "taker_buy_base": 222909.0, "taker_buy_quote": 82007.17802 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.3686, "high": 0.371, "low": 0.3684, "close": 0.3699, "volume": 298160.5, "close_time": 1766714399999, "quote_volume": 110358.09623, "trades": 1173, "taker_buy_base": 131086.3, "taker_buy_quote": 48506.67176 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.3698, "high": 0.3839, "low": 0.3697, "close": 0.3834, "volume": 1371219.6, "close_time": 1766717999999, "quote_volume": 521827.20401, "trades": 5603, "taker_buy_base": 741936.2, "taker_buy_quote": 282308.41482 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.3835, "high": 0.3843, "low": 0.3802, "close": 0.3827, "volume": 453076.1, "close_time": 1766721599999, "quote_volume": 173092.04255, "trades": 2014, "taker_buy_base": 179038.9, "taker_buy_quote": 68460.5985 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3827, "high": 0.3844, "low": 0.3794, "close": 0.3827, "volume": 557759.6, "close_time": 1766725199999, "quote_volume": 212794.71066, "trades": 2119, "taker_buy_base": 239959.3, "taker_buy_quote": 91608.08611 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.3827, "high": 0.3829, "low": 0.3811, "close": 0.3822, "volume": 196660.3, "close_time": 1766728799999, "quote_volume": 75095.94133, "trades": 1120, "taker_buy_base": 69624.8, "taker_buy_quote": 26589.331 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.3822, "high": 0.3837, "low": 0.3809, "close": 0.3823, "volume": 419463.4, "close_time": 1766732399999, "quote_volume": 160371.51478, "trades": 1642, "taker_buy_base": 266843.5, "taker_buy_quote": 102060.18179 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.3823, "high": 0.385, "low": 0.3781, "close": 0.3789, "volume": 410357.2, "close_time": 1766735999999, "quote_volume": 156628.47249, "trades": 2290, "taker_buy_base": 171684.0, "taker_buy_quote": 65570.03547 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3789, "high": 0.3811, "low": 0.3788, "close": 0.3799, "volume": 275336.2, "close_time": 1766739599999, "quote_volume": 104606.25057, "trades": 1406, "taker_buy_base": 118651.5, "taker_buy_quote": 45083.21653 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.38, "high": 0.3829, "low": 0.3794, "close": 0.3825, "volume": 383561.6, "close_time": 1766743199999, "quote_volume": 146365.21273, "trades": 1232, "taker_buy_base": 180745.0, "taker_buy_quote": 68969.95473 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.3826, "high": 0.3829, "low": 0.3812, "close": 0.3816, "volume": 175303.4, "close_time": 1766746799999, "quote_volume": 66949.80487, "trades": 1264, "taker_buy_base": 71756.8, "taker_buy_quote": 27408.3242 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.3816, "high": 0.3816, "low": 0.3799, "close": 0.3801, "volume": 258573.8, "close_time": 1766750399999, "quote_volume": 98406.64484, "trades": 1193, "taker_buy_base": 135538.6, "taker_buy_quote": 51574.6283 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.38, "high": 0.3819, "low": 0.3799, "close": 0.3812, "volume": 185821.9, "close_time": 1766753999999, "quote_volume": 70751.88426, "trades": 1053, "taker_buy_base": 75127.4, "taker_buy_quote": 28614.97622 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.3812, "high": 0.3837, "low": 0.3809, "close": 0.3827, "volume": 209140.0, "close_time": 1766757599999, "quote_volume": 79901.88615, "trades": 1151, "taker_buy_base": 81346.3, "taker_buy_quote": 31079.02153 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.3827, "high": 0.3831, "low": 0.3735, "close": 0.3746, "volume": 647451.6, "close_time": 1766761199999, "quote_volume": 245340.72985, "trades": 3359, "taker_buy_base": 312966.8, "taker_buy_quote": 118644.71267 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.3745, "high": 0.3747, "low": 0.3708, "close": 0.3726, "volume": 1077202.8, "close_time": 1766764799999, "quote_volume": 401137.34672, "trades": 4759, "taker_buy_base": 538396.1, "taker_buy_quote": 200553.45726 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3725, "high": 0.3736, "low": 0.369, "close": 0.3693, "volume": 456508.3, "close_time": 1766768399999, "quote_volume": 169845.79393, "trades": 2118, "taker_buy_base": 151648.5, "taker_buy_quote": 56426.12526 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.3693, "high": 0.3739, "low": 0.3693, "close": 0.3719, "volume": 330006.6, "close_time": 1766771999999, "quote_volume": 122649.87284, "trades": 1727, "taker_buy_base": 186395.5, "taker_buy_quote": 69250.54219 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.3719, "high": 0.3738, "low": 0.3718, "close": 0.3727, "volume": 164899.4, "close_time": 1766775599999, "quote_volume": 61511.97323, "trades": 785, "taker_buy_base": 78847.4, "taker_buy_quote": 29419.26853 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.3728, "high": 0.3757, "low": 0.3722, "close": 0.3752, "volume": 169150.2, "close_time": 1766779199999, "quote_volume": 63297.91459, "trades": 797, "taker_buy_base": 80019.9, "taker_buy_quote": 29929.32777 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3751, "high": 0.3771, "low": 0.3743, "close": 0.3758, "volume": 129768.4, "close_time": 1766782799999, "quote_volume": 48754.56741, "trades": 713, "taker_buy_base": 53447.7, "taker_buy_quote": 20077.70852 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.3759, "high": 0.3764, "low": 0.3735, "close": 0.3735, "volume": 98621.8, "close_time": 1766786399999, "quote_volume": 36984.31532, "trades": 696, "taker_buy_base": 46753.6, "taker_buy_quote": 17533.11456 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.3735, "high": 0.3756, "low": 0.3731, "close": 0.3756, "volume": 77794.5, "close_time": 1766789999999, "quote_volume": 29128.95321, "trades": 513, "taker_buy_base": 31148.5, "taker_buy_quote": 11661.00918 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.3756, "high": 0.3763, "low": 0.3753, "close": 0.3756, "volume": 89418.2, "close_time": 1766793599999, "quote_volume": 33596.4062, "trades": 439, "taker_buy_base": 29196.1, "taker_buy_quote": 10970.22865 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3755, "high": 0.3766, "low": 0.3752, "close": 0.3763, "volume": 192929.2, "close_time": 1766797199999, "quote_volume": 72506.38373, "trades": 566, "taker_buy_base": 116526.8, "taker_buy_quote": 43791.82638 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.3764, "high": 0.3766, "low": 0.3755, "close": 0.3766, "volume": 109136.9, "close_time": 1766800799999, "quote_volume": 41032.91305, "trades": 526, "taker_buy_base": 52679.4, "taker_buy_quote": 19804.66535 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.3767, "high": 0.3772, "low": 0.3759, "close": 0.3759, "volume": 79017.5, "close_time": 1766804399999, "quote_volume": 29756.67763, "trades": 470, "taker_buy_base": 38575.6, "taker_buy_quote": 14528.32313 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.376, "high": 0.3783, "low": 0.375, "close": 0.3766, "volume": 151452.3, "close_time": 1766807999999, "quote_volume": 57058.24338, "trades": 614, "taker_buy_base": 75175.4, "taker_buy_quote": 28307.80116 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3767, "high": 0.3769, "low": 0.3732, "close": 0.3735, "volume": 236017.1, "close_time": 1766811599999, "quote_volume": 88392.38943, "trades": 854, "taker_buy_base": 93418.5, "taker_buy_quote": 34972.16899 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.3735, "high": 0.3761, "low": 0.3728, "close": 0.3754, "volume": 545082.3, "close_time": 1766815199999, "quote_volume": 204241.0172, "trades": 1908, "taker_buy_base": 292019.0, "taker_buy_quote": 109417.88488 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.3754, "high": 0.3759, "low": 0.3745, "close": 0.3755, "volume": 119857.2, "close_time": 1766818799999, "quote_volume": 44977.74072, "trades": 496, "taker_buy_base": 58022.7, "taker_buy_quote": 21783.58857 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.3755, "high": 0.3766, "low": 0.3751, "close": 0.376, "volume": 102486.7, "close_time": 1766822399999, "quote_volume": 38527.60819, "trades": 443, "taker_buy_base": 75346.2, "taker_buy_quote": 28324.42654 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.376, "high": 0.3768, "low": 0.3756, "close": 0.3762, "volume": 86644.7, "close_time": 1766825999999, "quote_volume": 32608.70384, "trades": 563, "taker_buy_base": 43006.5, "taker_buy_quote": 16187.85028 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.3762, "high": 0.3772, "low": 0.3759, "close": 0.3772, "volume": 123297.5, "close_time": 1766829599999, "quote_volume": 46449.35932, "trades": 557, "taker_buy_base": 43290.8, "taker_buy_quote": 16308.86902 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.3772, "high": 0.3776, "low": 0.3738, "close": 0.3772, "volume": 177712.3, "close_time": 1766833199999, "quote_volume": 66825.1494, "trades": 803, "taker_buy_base": 84582.5, "taker_buy_quote": 31803.39559 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.3773, "high": 0.3793, "low": 0.3763, "close": 0.3788, "volume": 250361.2, "close_time": 1766836799999, "quote_volume": 94588.10054, "trades": 903, "taker_buy_base": 99077.5, "taker_buy_quote": 37453.94785 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3789, "high": 0.3797, "low": 0.3776, "close": 0.3785, "volume": 191017.1, "close_time": 1766840399999, "quote_volume": 72305.26347, "trades": 790, "taker_buy_base": 97807.8, "taker_buy_quote": 37035.19079 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.3785, "high": 0.3787, "low": 0.376, "close": 0.3766, "volume": 140933.8, "close_time": 1766843999999, "quote_volume": 53162.44962, "trades": 691, "taker_buy_base": 59202.2, "taker_buy_quote": 22333.99613 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.3765, "high": 0.379, "low": 0.3764, "close": 0.379, "volume": 161996.6, "close_time": 1766847599999, "quote_volume": 61143.84433, "trades": 552, "taker_buy_base": 112056.1, "taker_buy_quote": 42297.47307 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.3789, "high": 0.3804, "low": 0.3781, "close": 0.3796, "volume": 183946.5, "close_time": 1766851199999, "quote_volume": 69729.62271, "trades": 746, "taker_buy_base": 82684.0, "taker_buy_quote": 31345.87365 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.3797, "high": 0.3804, "low": 0.3773, "close": 0.3774, "volume": 271881.5, "close_time": 1766854799999, "quote_volume": 103062.22476, "trades": 871, "taker_buy_base": 124360.2, "taker_buy_quote": 47129.99909 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.3775, "high": 0.3797, "low": 0.3774, "close": 0.3796, "volume": 145384.4, "close_time": 1766858399999, "quote_volume": 55016.91007, "trades": 638, "taker_buy_base": 64561.9, "taker_buy_quote": 24431.47278 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.3795, "high": 0.38, "low": 0.3786, "close": 0.3794, "volume": 135299.1, "close_time": 1766861999999, "quote_volume": 51315.53661, "trades": 706, "taker_buy_base": 77324.8, "taker_buy_quote": 29326.28288 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.3794, "high": 0.3799, "low": 0.3788, "close": 0.3793, "volume": 83461.5, "close_time": 1766865599999, "quote_volume": 31654.85037, "trades": 448, "taker_buy_base": 46497.5, "taker_buy_quote": 17634.75705 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.3794, "high": 0.3811, "low": 0.3793, "close": 0.3799, "volume": 294101.5, "close_time": 1766869199999, "quote_volume": 111809.78667, "trades": 944, "taker_buy_base": 205552.7, "taker_buy_quote": 78161.43359 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.3798, "high": 0.3836, "low": 0.3798, "close": 0.3831, "volume": 96243.0, "close_time": 1766872799999, "quote_volume": 36766.0939, "trades": 626, "taker_buy_base": 44240.3, "taker_buy_quote": 16903.81547 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.3831, "high": 0.3862, "low": 0.3824, "close": 0.3835, "volume": 258921.5, "close_time": 1766876399999, "quote_volume": 99525.50204, "trades": 1081, "taker_buy_base": 156837.3, "taker_buy_quote": 60298.97228 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.3835, "high": 0.3893, "low": 0.3835, "close": 0.3878, "volume": 273888.7, "close_time": 1766879999999, "quote_volume": 105838.91081, "trades": 1321, "taker_buy_base": 180230.7, "taker_buy_quote": 69620.03294 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3879, "high": 0.3886, "low": 0.3863, "close": 0.387, "volume": 200912.1, "close_time": 1766883599999, "quote_volume": 77817.93768, "trades": 878, "taker_buy_base": 127096.5, "taker_buy_quote": 49225.57028 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.387, "high": 0.3881, "low": 0.3854, "close": 0.3867, "volume": 117743.4, "close_time": 1766887199999, "quote_volume": 45524.89125, "trades": 701, "taker_buy_base": 60239.9, "taker_buy_quote": 23281.04712 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.3866, "high": 0.3885, "low": 0.3864, "close": 0.3884, "volume": 93460.8, "close_time": 1766890799999, "quote_volume": 36206.92515, "trades": 674, "taker_buy_base": 34400.4, "taker_buy_quote": 13327.90033 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.3884, "high": 0.3886, "low": 0.3876, "close": 0.3882, "volume": 123150.6, "close_time": 1766894399999, "quote_volume": 47791.33088, "trades": 699, "taker_buy_base": 36894.0, "taker_buy_quote": 14319.29475 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.3881, "high": 0.389, "low": 0.3877, "close": 0.3884, "volume": 160395.2, "close_time": 1766897999999, "quote_volume": 62284.93411, "trades": 977, "taker_buy_base": 86900.3, "taker_buy_quote": 33749.5581 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.3883, "high": 0.3893, "low": 0.3863, "close": 0.3882, "volume": 316774.7, "close_time": 1766901599999, "quote_volume": 122893.46689, "trades": 1531, "taker_buy_base": 183863.5, "taker_buy_quote": 71335.83281 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.3881, "high": 0.3905, "low": 0.3879, "close": 0.39, "volume": 122960.6, "close_time": 1766905199999, "quote_volume": 47845.73373, "trades": 880, "taker_buy_base": 59984.4, "taker_buy_quote": 23331.9776 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.39, "high": 0.3907, "low": 0.3888, "close": 0.3899, "volume": 91963.9, "close_time": 1766908799999, "quote_volume": 35839.46368, "trades": 705, "taker_buy_base": 45580.7, "taker_buy_quote": 17765.98852 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.3899, "high": 0.3916, "low": 0.3896, "close": 0.3905, "volume": 90188.4, "close_time": 1766912399999, "quote_volume": 35210.20942, "trades": 622, "taker_buy_base": 41159.4, "taker_buy_quote": 16068.38672 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.3905, "high": 0.3917, "low": 0.3893, "close": 0.3906, "volume": 182761.4, "close_time": 1766915999999, "quote_volume": 71383.38815, "trades": 766, "taker_buy_base": 62524.6, "taker_buy_quote": 24419.85802 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.3906, "high": 0.3921, "low": 0.3903, "close": 0.391, "volume": 139710.5, "close_time": 1766919599999, "quote_volume": 54677.73124, "trades": 841, "taker_buy_base": 81849.5, "taker_buy_quote": 32035.34944 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.391, "high": 0.3923, "low": 0.3887, "close": 0.3899, "volume": 248011.2, "close_time": 1766923199999, "quote_volume": 96831.84958, "trades": 1214, "taker_buy_base": 129968.2, "taker_buy_quote": 50751.53382 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.3899, "high": 0.39, "low": 0.3864, "close": 0.3871, "volume": 351381.8, "close_time": 1766926799999, "quote_volume": 136291.33837, "trades": 1400, "taker_buy_base": 90967.4, "taker_buy_quote": 35290.1017 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.3871, "high": 0.3887, "low": 0.3871, "close": 0.3884, "volume": 105408.2, "close_time": 1766930399999, "quote_volume": 40900.84968, "trades": 691, "taker_buy_base": 44653.2, "taker_buy_quote": 17328.1783 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.3885, "high": 0.3917, "low": 0.3885, "close": 0.3905, "volume": 224124.0, "close_time": 1766933999999, "quote_volume": 87503.89253, "trades": 1365, "taker_buy_base": 136014.5, "taker_buy_quote": 53108.67116 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.3905, "high": 0.3924, "low": 0.3898, "close": 0.3901, "volume": 115263.7, "close_time": 1766937599999, "quote_volume": 45071.78937, "trades": 947, "taker_buy_base": 51911.8, "taker_buy_quote": 20293.35437 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.39, "high": 0.3911, "low": 0.3888, "close": 0.3892, "volume": 150353.5, "close_time": 1766941199999, "quote_volume": 58622.2839, "trades": 751, "taker_buy_base": 79653.8, "taker_buy_quote": 31056.23793 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.3892, "high": 0.3912, "low": 0.3883, "close": 0.3884, "volume": 117976.1, "close_time": 1766944799999, "quote_volume": 45923.57283, "trades": 663, "taker_buy_base": 66470.1, "taker_buy_quote": 25863.29367 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.3885, "high": 0.3887, "low": 0.3839, "close": 0.384, "volume": 302285.3, "close_time": 1766948399999, "quote_volume": 116576.99999, "trades": 1501, "taker_buy_base": 96083.7, "taker_buy_quote": 37050.3333 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.3839, "high": 0.3856, "low": 0.3832, "close": 0.3837, "volume": 306826.4, "close_time": 1766951999999, "quote_volume": 117953.83541, "trades": 1087, "taker_buy_base": 130072.7, "taker_buy_quote": 49991.87904 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3836, "high": 0.386, "low": 0.3829, "close": 0.3851, "volume": 127375.8, "close_time": 1766955599999, "quote_volume": 48964.2528, "trades": 705, "taker_buy_base": 65957.1, "taker_buy_quote": 25357.14462 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.385, "high": 0.3859, "low": 0.3843, "close": 0.3856, "volume": 101581.8, "close_time": 1766959199999, "quote_volume": 39112.87811, "trades": 647, "taker_buy_base": 40802.5, "taker_buy_quote": 15712.65678 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.3856, "high": 0.3882, "low": 0.384, "close": 0.3874, "volume": 120705.7, "close_time": 1766962799999, "quote_volume": 46555.25479, "trades": 621, "taker_buy_base": 63622.7, "taker_buy_quote": 24537.16311 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.3874, "high": 0.388, "low": 0.3846, "close": 0.3877, "volume": 172560.5, "close_time": 1766966399999, "quote_volume": 66642.26066, "trades": 867, "taker_buy_base": 86808.1, "taker_buy_quote": 33528.09702 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3877, "high": 0.3916, "low": 0.3864, "close": 0.3901, "volume": 406674.3, "close_time": 1766969999999, "quote_volume": 158297.08545, "trades": 1955, "taker_buy_base": 211775.4, "taker_buy_quote": 82431.11039 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.39, "high": 0.3926, "low": 0.3863, "close": 0.3913, "volume": 339068.8, "close_time": 1766973599999, "quote_volume": 132255.19082, "trades": 1822, "taker_buy_base": 194954.0, "taker_buy_quote": 76078.14615 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.3914, "high": 0.3956, "low": 0.3914, "close": 0.3929, "volume": 518611.3, "close_time": 1766977199999, "quote_volume": 203993.35625, "trades": 2667, "taker_buy_base": 293226.6, "taker_buy_quote": 115369.95791 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.393, "high": 0.3988, "low": 0.3927, "close": 0.3983, "volume": 348097.6, "close_time": 1766980799999, "quote_volume": 137969.18963, "trades": 1749, "taker_buy_base": 192099.6, "taker_buy_quote": 76119.32295 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.3984, "high": 0.4002, "low": 0.3975, "close": 0.3979, "volume": 506950.6, "close_time": 1766984399999, "quote_volume": 201958.4945, "trades": 1723, "taker_buy_base": 245938.0, "taker_buy_quote": 97975.84128 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.3979, "high": 0.3979, "low": 0.3952, "close": 0.3955, "volume": 352103.1, "close_time": 1766987999999, "quote_volume": 139548.66777, "trades": 1186, "taker_buy_base": 166014.6, "taker_buy_quote": 65820.74078 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.3955, "high": 0.3965, "low": 0.3931, "close": 0.3933, "volume": 258826.8, "close_time": 1766991599999, "quote_volume": 102170.38707, "trades": 953, "taker_buy_base": 86098.5, "taker_buy_quote": 33992.35483 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.3934, "high": 0.3938, "low": 0.3902, "close": 0.392, "volume": 460577.5, "close_time": 1766995199999, "quote_volume": 180358.60144, "trades": 1752, "taker_buy_base": 219487.3, "taker_buy_quote": 85947.35397 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.392, "high": 0.394, "low": 0.3908, "close": 0.3913, "volume": 287840.7, "close_time": 1766998799999, "quote_volume": 112984.26501, "trades": 1067, "taker_buy_base": 143163.0, "taker_buy_quote": 56210.68501 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.3913, "high": 0.392, "low": 0.383, "close": 0.3858, "volume": 643691.6, "close_time": 1767002399999, "quote_volume": 249149.4252, "trades": 3069, "taker_buy_base": 258101.7, "taker_buy_quote": 99790.07088 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.3858, "high": 0.3877, "low": 0.3853, "close": 0.3866, "volume": 373881.0, "close_time": 1767005999999, "quote_volume": 144529.28407, "trades": 1536, "taker_buy_base": 204765.6, "taker_buy_quote": 79154.38605 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.3866, "high": 0.3868, "low": 0.3843, "close": 0.3843, "volume": 251910.4, "close_time": 1767009599999, "quote_volume": 97080.41934, "trades": 893, "taker_buy_base": 91934.8, "taker_buy_quote": 35450.81012 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3843, "high": 0.3847, "low": 0.3776, "close": 0.3807, "volume": 835499.2, "close_time": 1767013199999, "quote_volume": 318299.17595, "trades": 3261, "taker_buy_base": 368896.2, "taker_buy_quote": 140547.11144 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.3807, "high": 0.3815, "low": 0.3785, "close": 0.3793, "volume": 205713.8, "close_time": 1767016799999, "quote_volume": 78211.97655, "trades": 1053, "taker_buy_base": 65218.6, "taker_buy_quote": 24785.59499 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.3792, "high": 0.385, "low": 0.3781, "close": 0.3799, "volume": 610588.8, "close_time": 1767020399999, "quote_volume": 232696.56409, "trades": 2674, "taker_buy_base": 279945.4, "taker_buy_quote": 106726.13681 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.3798, "high": 0.3851, "low": 0.3794, "close": 0.3825, "volume": 450938.0, "close_time": 1767023999999, "quote_volume": 172613.95411, "trades": 2258, "taker_buy_base": 223778.5, "taker_buy_quote": 85642.8448 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3824, "high": 0.3825, "low": 0.3791, "close": 0.3795, "volume": 256895.6, "close_time": 1767027599999, "quote_volume": 97769.92902, "trades": 1470, "taker_buy_base": 123517.4, "taker_buy_quote": 47014.54713 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.3795, "high": 0.3817, "low": 0.3782, "close": 0.3817, "volume": 392572.1, "close_time": 1767031199999, "quote_volume": 149151.74594, "trades": 1516, "taker_buy_base": 162916.1, "taker_buy_quote": 61915.80931 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.3817, "high": 0.382, "low": 0.3775, "close": 0.378, "volume": 469839.7, "close_time": 1767034799999, "quote_volume": 178381.94081, "trades": 1793, "taker_buy_base": 183788.5, "taker_buy_quote": 69783.8369 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.378, "high": 0.3809, "low": 0.3771, "close": 0.3784, "volume": 855133.0, "close_time": 1767038399999, "quote_volume": 324515.07127, "trades": 2451, "taker_buy_base": 385236.1, "taker_buy_quote": 146194.56931 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.3784, "high": 0.38, "low": 0.3766, "close": 0.3772, "volume": 470559.3, "close_time": 1767041999999, "quote_volume": 178143.5482, "trades": 1348, "taker_buy_base": 195474.6, "taker_buy_quote": 73957.7472 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.3772, "high": 0.3788, "low": 0.377, "close": 0.3781, "volume": 185263.0, "close_time": 1767045599999, "quote_volume": 69990.84207, "trades": 777, "taker_buy_base": 84514.2, "taker_buy_quote": 31926.82286 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.378, "high": 0.3786, "low": 0.3769, "close": 0.3783, "volume": 179063.7, "close_time": 1767049199999, "quote_volume": 67639.82789, "trades": 796, "taker_buy_base": 86025.1, "taker_buy_quote": 32498.15056 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.3782, "high": 0.3786, "low": 0.3763, "close": 0.3769, "volume": 227382.5, "close_time": 1767052799999, "quote_volume": 85801.02615, "trades": 937, "taker_buy_base": 109815.1, "taker_buy_quote": 41437.46535 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3768, "high": 0.3783, "low": 0.3755, "close": 0.3765, "volume": 221629.5, "close_time": 1767056399999, "quote_volume": 83572.01106, "trades": 1088, "taker_buy_base": 99922.5, "taker_buy_quote": 37690.83947 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.3765, "high": 0.3777, "low": 0.375, "close": 0.377, "volume": 322761.5, "close_time": 1767059999999, "quote_volume": 121376.97972, "trades": 1291, "taker_buy_base": 98879.1, "taker_buy_quote": 37193.53618 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.3771, "high": 0.3771, "low": 0.374, "close": 0.3756, "volume": 284852.2, "close_time": 1767063599999, "quote_volume": 106916.83649, "trades": 1232, "taker_buy_base": 103442.7, "taker_buy_quote": 38822.52033 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.3755, "high": 0.3779, "low": 0.3731, "close": 0.3772, "volume": 232780.4, "close_time": 1767067199999, "quote_volume": 87360.27656, "trades": 1172, "taker_buy_base": 100333.8, "taker_buy_quote": 37649.54035 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.3772, "high": 0.378, "low": 0.376, "close": 0.3764, "volume": 214643.2, "close_time": 1767070799999, "quote_volume": 80964.08639, "trades": 861, "taker_buy_base": 53982.2, "taker_buy_quote": 20368.09142 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.3763, "high": 0.3765, "low": 0.3737, "close": 0.375, "volume": 178564.7, "close_time": 1767074399999, "quote_volume": 66969.76078, "trades": 788, "taker_buy_base": 66402.3, "taker_buy_quote": 24895.90516 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.3748, "high": 0.3774, "low": 0.3746, "close": 0.3749, "volume": 212938.4, "close_time": 1767077999999, "quote_volume": 80094.7214, "trades": 962, "taker_buy_base": 106822.6, "taker_buy_quote": 40212.46065 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.375, "high": 0.3772, "low": 0.3745, "close": 0.3758, "volume": 293461.1, "close_time": 1767081599999, "quote_volume": 110343.19618, "trades": 881, "taker_buy_base": 178012.7, "taker_buy_quote": 66951.58498 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3757, "high": 0.3818, "low": 0.3756, "close": 0.3786, "volume": 426750.9, "close_time": 1767085199999, "quote_volume": 161873.9558, "trades": 1966, "taker_buy_base": 212820.3, "taker_buy_quote": 80688.07847 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.3787, "high": 0.3798, "low": 0.3777, "close": 0.3792, "volume": 244276.3, "close_time": 1767088799999, "quote_volume": 92543.46215, "trades": 1028, "taker_buy_base": 102981.0, "taker_buy_quote": 39025.56088 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.3792, "high": 0.3796, "low": 0.3773, "close": 0.3783, "volume": 231766.9, "close_time": 1767092399999, "quote_volume": 87730.00255, "trades": 974, "taker_buy_base": 103135.8, "taker_buy_quote": 39051.60875 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.3782, "high": 0.3787, "low": 0.3774, "close": 0.3787, "volume": 218320.7, "close_time": 1767095999999, "quote_volume": 82519.50798, "trades": 909, "taker_buy_base": 91504.2, "taker_buy_quote": 34586.59708 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.3787, "high": 0.3796, "low": 0.3781, "close": 0.3785, "volume": 214179.7, "close_time": 1767099599999, "quote_volume": 81143.10549, "trades": 958, "taker_buy_base": 87665.4, "taker_buy_quote": 33217.83149 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.3785, "high": 0.3796, "low": 0.3775, "close": 0.3788, "volume": 257476.3, "close_time": 1767103199999, "quote_volume": 97508.68154, "trades": 1370, "taker_buy_base": 98140.0, "taker_buy_quote": 37172.26885 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.3787, "high": 0.3819, "low": 0.3747, "close": 0.3805, "volume": 656227.7, "close_time": 1767106799999, "quote_volume": 247601.86552, "trades": 2817, "taker_buy_base": 291492.4, "taker_buy_quote": 110028.96355 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.3805, "high": 0.3812, "low": 0.3767, "close": 0.3798, "volume": 462097.3, "close_time": 1767110399999, "quote_volume": 174669.76263, "trades": 2264, "taker_buy_base": 200278.1, "taker_buy_quote": 75705.27011 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3799, "high": 0.3826, "low": 0.3779, "close": 0.379, "volume": 581873.9, "close_time": 1767113999999, "quote_volume": 220936.74697, "trades": 2033, "taker_buy_base": 280760.4, "taker_buy_quote": 106611.53632 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.379, "high": 0.3798, "low": 0.3761, "close": 0.3773, "volume": 436862.7, "close_time": 1767117599999, "quote_volume": 165089.48549, "trades": 1454, "taker_buy_base": 139536.7, "taker_buy_quote": 52775.34945 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.3772, "high": 0.3772, "low": 0.3746, "close": 0.376, "volume": 307366.6, "close_time": 1767121199999, "quote_volume": 115598.43374, "trades": 1247, "taker_buy_base": 107665.6, "taker_buy_quote": 40493.58516 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.3759, "high": 0.3767, "low": 0.3728, "close": 0.3759, "volume": 440332.7, "close_time": 1767124799999, "quote_volume": 165080.93601, "trades": 1421, "taker_buy_base": 193873.1, "taker_buy_quote": 72656.92233 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3759, "high": 0.376, "low": 0.3727, "close": 0.373, "volume": 230999.0, "close_time": 1767128399999, "quote_volume": 86427.08845, "trades": 994, "taker_buy_base": 86274.3, "taker_buy_quote": 32282.4197 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.3729, "high": 0.3743, "low": 0.3725, "close": 0.374, "volume": 234279.3, "close_time": 1767131999999, "quote_volume": 87526.34943, "trades": 864, "taker_buy_base": 87891.8, "taker_buy_quote": 32847.6359 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.374, "high": 0.3753, "low": 0.3735, "close": 0.3743, "volume": 177264.2, "close_time": 1767135599999, "quote_volume": 66374.44634, "trades": 675, "taker_buy_base": 81442.2, "taker_buy_quote": 30500.2599 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.3742, "high": 0.3752, "low": 0.3737, "close": 0.3746, "volume": 222553.0, "close_time": 1767139199999, "quote_volume": 83350.47129, "trades": 983, "taker_buy_base": 104695.7, "taker_buy_quote": 39213.93073 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3745, "high": 0.3746, "low": 0.3726, "close": 0.3736, "volume": 318383.4, "close_time": 1767142799999, "quote_volume": 118954.40497, "trades": 1120, "taker_buy_base": 126058.1, "taker_buy_quote": 47127.51986 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.3735, "high": 0.3775, "low": 0.3733, "close": 0.3764, "volume": 258694.7, "close_time": 1767146399999, "quote_volume": 97199.99861, "trades": 1049, "taker_buy_base": 130622.6, "taker_buy_quote": 49041.93989 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.3763, "high": 0.3768, "low": 0.3754, "close": 0.3765, "volume": 186882.5, "close_time": 1767149999999, "quote_volume": 70280.46684, "trades": 929, "taker_buy_base": 74517.8, "taker_buy_quote": 28026.10409 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.3764, "high": 0.3771, "low": 0.3737, "close": 0.3754, "volume": 207436.0, "close_time": 1767153599999, "quote_volume": 77781.93102, "trades": 855, "taker_buy_base": 87053.6, "taker_buy_quote": 32637.24126 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3755, "high": 0.3761, "low": 0.3741, "close": 0.3741, "volume": 179932.8, "close_time": 1767157199999, "quote_volume": 67506.24391, "trades": 763, "taker_buy_base": 74004.7, "taker_buy_quote": 27768.7022 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.374, "high": 0.375, "low": 0.3735, "close": 0.3738, "volume": 161537.7, "close_time": 1767160799999, "quote_volume": 60459.34487, "trades": 680, "taker_buy_base": 62404.8, "taker_buy_quote": 23358.6905 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.3738, "high": 0.3744, "low": 0.373, "close": 0.3738, "volume": 170233.2, "close_time": 1767164399999, "quote_volume": 63605.34463, "trades": 637, "taker_buy_base": 66866.8, "taker_buy_quote": 24982.79634 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.3737, "high": 0.375, "low": 0.373, "close": 0.3748, "volume": 313454.1, "close_time": 1767167999999, "quote_volume": 117339.38056, "trades": 852, "taker_buy_base": 128550.4, "taker_buy_quote": 48110.13631 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3746, "high": 0.3766, "low": 0.3736, "close": 0.3743, "volume": 397164.1, "close_time": 1767171599999, "quote_volume": 149045.81309, "trades": 1312, "taker_buy_base": 235070.4, "taker_buy_quote": 88270.10234 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.3742, "high": 0.3753, "low": 0.3734, "close": 0.3749, "volume": 211040.4, "close_time": 1767175199999, "quote_volume": 78983.48307, "trades": 739, "taker_buy_base": 85185.3, "taker_buy_quote": 31892.31707 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.3748, "high": 0.3753, "low": 0.3737, "close": 0.3745, "volume": 212636.2, "close_time": 1767178799999, "quote_volume": 79631.72182, "trades": 875, "taker_buy_base": 93677.9, "taker_buy_quote": 35084.88939 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.3747, "high": 0.3779, "low": 0.3743, "close": 0.3775, "volume": 346734.1, "close_time": 1767182399999, "quote_volume": 130571.94253, "trades": 1378, "taker_buy_base": 162457.0, "taker_buy_quote": 61181.83025 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3775, "high": 0.3775, "low": 0.3738, "close": 0.3744, "volume": 310244.6, "close_time": 1767185999999, "quote_volume": 116521.66123, "trades": 1277, "taker_buy_base": 132552.6, "taker_buy_quote": 49777.74734 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.3743, "high": 0.376, "low": 0.3737, "close": 0.3756, "volume": 327986.6, "close_time": 1767189599999, "quote_volume": 122889.2119, "trades": 1051, "taker_buy_base": 154287.5, "taker_buy_quote": 57809.67984 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.3755, "high": 0.3779, "low": 0.3734, "close": 0.3752, "volume": 613410.5, "close_time": 1767193199999, "quote_volume": 230321.78937, "trades": 2432, "taker_buy_base": 238257.4, "taker_buy_quote": 89452.37748 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.3752, "high": 0.3752, "low": 0.3701, "close": 0.3712, "volume": 655353.9, "close_time": 1767196799999, "quote_volume": 243967.10312, "trades": 2422, "taker_buy_base": 301296.5, "taker_buy_quote": 112173.47202 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.3713, "high": 0.3722, "low": 0.3638, "close": 0.3657, "volume": 1630108.5, "close_time": 1767200399999, "quote_volume": 598528.30155, "trades": 5933, "taker_buy_base": 820342.5, "taker_buy_quote": 301223.12289 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.3655, "high": 0.3657, "low": 0.3619, "close": 0.3624, "volume": 870066.3, "close_time": 1767203999999, "quote_volume": 316688.77175, "trades": 2726, "taker_buy_base": 404549.6, "taker_buy_quote": 147332.3211 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.3624, "high": 0.3651, "low": 0.361, "close": 0.362, "volume": 397281.1, "close_time": 1767207599999, "quote_volume": 144498.86945, "trades": 1489, "taker_buy_base": 216143.8, "taker_buy_quote": 78621.82287 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.3621, "high": 0.3644, "low": 0.3621, "close": 0.3626, "volume": 326857.7, "close_time": 1767211199999, "quote_volume": 118761.22593, "trades": 1460, "taker_buy_base": 137294.8, "taker_buy_quote": 49879.95279 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.3626, "high": 0.3649, "low": 0.3597, "close": 0.3631, "volume": 911929.0, "close_time": 1767214799999, "quote_volume": 329522.116, "trades": 2967, "taker_buy_base": 454709.7, "taker_buy_quote": 164282.50204 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.3631, "high": 0.3642, "low": 0.3618, "close": 0.363, "volume": 310388.5, "close_time": 1767218399999, "quote_volume": 112630.7179, "trades": 1212, "taker_buy_base": 167784.5, "taker_buy_quote": 60858.92067 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.363, "high": 0.363, "low": 0.3595, "close": 0.3602, "volume": 585231.2, "close_time": 1767221999999, "quote_volume": 211234.66307, "trades": 1564, "taker_buy_base": 331535.3, "taker_buy_quote": 119681.92295 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.3601, "high": 0.3603, "low": 0.3585, "close": 0.3591, "volume": 470469.1, "close_time": 1767225599999, "quote_volume": 169174.91291, "trades": 1236, "taker_buy_base": 296343.7, "taker_buy_quote": 106566.69201 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3592, "high": 0.3622, "low": 0.359, "close": 0.3617, "volume": 574051.4, "close_time": 1767229199999, "quote_volume": 207266.21816, "trades": 1437, "taker_buy_base": 325637.4, "taker_buy_quote": 117550.20888 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.3616, "high": 0.362, "low": 0.3599, "close": 0.3605, "volume": 337723.2, "close_time": 1767232799999, "quote_volume": 121896.18052, "trades": 1052, "taker_buy_base": 143767.3, "taker_buy_quote": 51899.28216 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.3605, "high": 0.3615, "low": 0.3602, "close": 0.3602, "volume": 377405.5, "close_time": 1767236399999, "quote_volume": 136102.45715, "trades": 1114, "taker_buy_base": 209765.9, "taker_buy_quote": 75652.90068 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.3601, "high": 0.3601, "low": 0.3579, "close": 0.3587, "volume": 424000.0, "close_time": 1767239999999, "quote_volume": 152216.77567, "trades": 1051, "taker_buy_base": 185311.5, "taker_buy_quote": 66508.53628 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3587, "high": 0.3587, "low": 0.355, "close": 0.356, "volume": 747330.2, "close_time": 1767243599999, "quote_volume": 266033.52614, "trades": 2104, "taker_buy_base": 353475.1, "taker_buy_quote": 125828.95566 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.356, "high": 0.3607, "low": 0.356, "close": 0.3607, "volume": 335754.4, "close_time": 1767247199999, "quote_volume": 120738.66156, "trades": 879, "taker_buy_base": 193182.3, "taker_buy_quote": 69478.66369 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.3607, "high": 0.3608, "low": 0.3588, "close": 0.3589, "volume": 218581.7, "close_time": 1767250799999, "quote_volume": 78680.67648, "trades": 521, "taker_buy_base": 102339.7, "taker_buy_quote": 36823.07325 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.359, "high": 0.3599, "low": 0.3586, "close": 0.359, "volume": 232855.3, "close_time": 1767254399999, "quote_volume": 83613.24213, "trades": 613, "taker_buy_base": 81830.8, "taker_buy_quote": 29391.06276 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3589, "high": 0.3616, "low": 0.3589, "close": 0.3616, "volume": 271377.7, "close_time": 1767257999999, "quote_volume": 97718.33508, "trades": 779, "taker_buy_base": 140183.4, "taker_buy_quote": 50498.2084 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.3616, "high": 0.3639, "low": 0.3616, "close": 0.3626, "volume": 354273.0, "close_time": 1767261599999, "quote_volume": 128451.74872, "trades": 855, "taker_buy_base": 239095.2, "taker_buy_quote": 86687.70519 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.3625, "high": 0.3639, "low": 0.3623, "close": 0.3639, "volume": 281213.4, "close_time": 1767265199999, "quote_volume": 102095.11753, "trades": 647, "taker_buy_base": 160012.3, "taker_buy_quote": 58101.07275 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.3639, "high": 0.3652, "low": 0.3634, "close": 0.3647, "volume": 250460.7, "close_time": 1767268799999, "quote_volume": 91208.54793, "trades": 666, "taker_buy_base": 118331.5, "taker_buy_quote": 43096.38929 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.3647, "high": 0.3651, "low": 0.3629, "close": 0.3633, "volume": 148810.5, "close_time": 1767272399999, "quote_volume": 54115.21598, "trades": 539, "taker_buy_base": 58709.5, "taker_buy_quote": 21345.58061 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.3633, "high": 0.3672, "low": 0.3631, "close": 0.3672, "volume": 228091.9, "close_time": 1767275999999, "quote_volume": 83303.42646, "trades": 732, "taker_buy_base": 142438.1, "taker_buy_quote": 52051.77975 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.3672, "high": 0.3711, "low": 0.3672, "close": 0.3702, "volume": 475359.1, "close_time": 1767279599999, "quote_volume": 175512.64153, "trades": 1428, "taker_buy_base": 275562.9, "taker_buy_quote": 101753.29616 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.3703, "high": 0.3764, "low": 0.3703, "close": 0.3732, "volume": 793651.8, "close_time": 1767283199999, "quote_volume": 295545.6318, "trades": 2354, "taker_buy_base": 438396.5, "taker_buy_quote": 163180.62546 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3733, "high": 0.3747, "low": 0.372, "close": 0.3742, "volume": 421397.2, "close_time": 1767286799999, "quote_volume": 157406.21196, "trades": 1716, "taker_buy_base": 191418.6, "taker_buy_quote": 71501.29472 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.3742, "high": 0.3793, "low": 0.3742, "close": 0.3786, "volume": 513866.1, "close_time": 1767290399999, "quote_volume": 193960.10361, "trades": 2030, "taker_buy_base": 280652.5, "taker_buy_quote": 105953.81237 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.3787, "high": 0.3794, "low": 0.3777, "close": 0.3791, "volume": 240206.9, "close_time": 1767293999999, "quote_volume": 90912.50747, "trades": 1117, "taker_buy_base": 110246.6, "taker_buy_quote": 41730.52879 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.3792, "high": 0.3827, "low": 0.3776, "close": 0.3827, "volume": 385844.3, "close_time": 1767297599999, "quote_volume": 146665.11556, "trades": 1164, "taker_buy_base": 232457.6, "taker_buy_quote": 88353.73701 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3827, "high": 0.3841, "low": 0.3797, "close": 0.3807, "volume": 378888.8, "close_time": 1767301199999, "quote_volume": 144585.56573, "trades": 1309, "taker_buy_base": 161379.1, "taker_buy_quote": 61552.92697 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.3808, "high": 0.3816, "low": 0.3789, "close": 0.3804, "volume": 284498.9, "close_time": 1767304799999, "quote_volume": 108169.91552, "trades": 1089, "taker_buy_base": 158916.5, "taker_buy_quote": 60425.89472 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.3804, "high": 0.3849, "low": 0.3804, "close": 0.3848, "volume": 330786.7, "close_time": 1767308399999, "quote_volume": 126474.45594, "trades": 1257, "taker_buy_base": 215593.5, "taker_buy_quote": 82473.52823 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.3849, "high": 0.3876, "low": 0.3846, "close": 0.3872, "volume": 420230.8, "close_time": 1767311999999, "quote_volume": 162310.41223, "trades": 1925, "taker_buy_base": 187538.3, "taker_buy_quote": 72443.40533 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3873, "high": 0.3877, "low": 0.384, "close": 0.3853, "volume": 617470.4, "close_time": 1767315599999, "quote_volume": 238240.54784, "trades": 2039, "taker_buy_base": 248928.3, "taker_buy_quote": 96067.43587 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.3854, "high": 0.3875, "low": 0.3853, "close": 0.386, "volume": 183110.0, "close_time": 1767319199999, "quote_volume": 70697.77622, "trades": 992, "taker_buy_base": 75431.1, "taker_buy_quote": 29117.29493 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.3859, "high": 0.387, "low": 0.3841, "close": 0.387, "volume": 520574.8, "close_time": 1767322799999, "quote_volume": 200637.25003, "trades": 1740, "taker_buy_base": 325165.1, "taker_buy_quote": 125334.03578 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.387, "high": 0.3964, "low": 0.3864, "close": 0.3945, "volume": 901772.5, "close_time": 1767326399999, "quote_volume": 354088.47745, "trades": 3631, "taker_buy_base": 471269.2, "taker_buy_quote": 184839.44901 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.3946, "high": 0.3954, "low": 0.39, "close": 0.3917, "volume": 443770.0, "close_time": 1767329999999, "quote_volume": 173926.16876, "trades": 1946, "taker_buy_base": 152845.7, "taker_buy_quote": 59913.08359 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.3916, "high": 0.393, "low": 0.3897, "close": 0.3929, "volume": 247213.2, "close_time": 1767333599999, "quote_volume": 96794.03794, "trades": 1098, "taker_buy_base": 140515.9, "taker_buy_quote": 55023.99645 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.393, "high": 0.3942, "low": 0.3923, "close": 0.3926, "volume": 253349.5, "close_time": 1767337199999, "quote_volume": 99644.35299, "trades": 1083, "taker_buy_base": 116656.2, "taker_buy_quote": 45900.06829 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.3927, "high": 0.3937, "low": 0.3904, "close": 0.3922, "volume": 195727.3, "close_time": 1767340799999, "quote_volume": 76683.65624, "trades": 998, "taker_buy_base": 76960.3, "taker_buy_quote": 30142.85322 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3923, "high": 0.3939, "low": 0.392, "close": 0.3937, "volume": 224408.7, "close_time": 1767344399999, "quote_volume": 88241.19015, "trades": 953, "taker_buy_base": 102197.2, "taker_buy_quote": 40183.26488 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.3938, "high": 0.4018, "low": 0.3936, "close": 0.401, "volume": 1021079.2, "close_time": 1767347999999, "quote_volume": 406007.82157, "trades": 3312, "taker_buy_base": 577654.4, "taker_buy_quote": 229443.23673 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.4011, "high": 0.4054, "low": 0.4009, "close": 0.4046, "volume": 1198587.2, "close_time": 1767351599999, "quote_volume": 482713.01533, "trades": 4258, "taker_buy_base": 540711.9, "taker_buy_quote": 217824.74566 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.4047, "high": 0.4047, "low": 0.398, "close": 0.399, "volume": 929127.3, "close_time": 1767355199999, "quote_volume": 372166.04885, "trades": 3107, "taker_buy_base": 441543.6, "taker_buy_quote": 176904.10777 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.399, "high": 0.4041, "low": 0.3975, "close": 0.403, "volume": 535036.5, "close_time": 1767358799999, "quote_volume": 214782.02824, "trades": 2482, "taker_buy_base": 311437.9, "taker_buy_quote": 125109.84824 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.4029, "high": 0.404, "low": 0.4003, "close": 0.4025, "volume": 600836.5, "close_time": 1767362399999, "quote_volume": 241374.81942, "trades": 2972, "taker_buy_base": 211090.6, "taker_buy_quote": 84831.82859 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.4025, "high": 0.4089, "low": 0.3981, "close": 0.4054, "volume": 1812167.8, "close_time": 1767365999999, "quote_volume": 731120.25881, "trades": 7862, "taker_buy_base": 932008.9, "taker_buy_quote": 376333.03726 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.4055, "high": 0.4108, "low": 0.4012, "close": 0.4075, "volume": 1388483.6, "close_time": 1767369599999, "quote_volume": 562687.0124, "trades": 5263, "taker_buy_base": 690586.7, "taker_buy_quote": 279855.02144 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.4076, "high": 0.4187, "low": 0.4067, "close": 0.4176, "volume": 1811829.3, "close_time": 1767373199999, "quote_volume": 750114.63919, "trades": 6744, "taker_buy_base": 901751.1, "taker_buy_quote": 373258.89417 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.4176, "high": 0.4193, "low": 0.4151, "close": 0.4163, "volume": 1238041.5, "close_time": 1767376799999, "quote_volume": 516502.68862, "trades": 4212, "taker_buy_base": 545072.8, "taker_buy_quote": 227358.035 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.4163, "high": 0.4183, "low": 0.4112, "close": 0.4137, "volume": 512053.2, "close_time": 1767380399999, "quote_volume": 212530.41049, "trades": 3142, "taker_buy_base": 190661.2, "taker_buy_quote": 79194.19236 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.4138, "high": 0.4202, "low": 0.4132, "close": 0.4196, "volume": 507454.9, "close_time": 1767383999999, "quote_volume": 211651.75901, "trades": 2475, "taker_buy_base": 339973.1, "taker_buy_quote": 141742.06999 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.4197, "high": 0.4232, "low": 0.4195, "close": 0.4218, "volume": 420172.4, "close_time": 1767387599999, "quote_volume": 177112.64393, "trades": 2401, "taker_buy_base": 194895.1, "taker_buy_quote": 82118.7532 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.4218, "high": 0.4264, "low": 0.421, "close": 0.4255, "volume": 460316.7, "close_time": 1767391199999, "quote_volume": 195160.14449, "trades": 2334, "taker_buy_base": 262126.1, "taker_buy_quote": 111196.19284 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.4255, "high": 0.428, "low": 0.4233, "close": 0.4254, "volume": 978510.2, "close_time": 1767394799999, "quote_volume": 416478.30708, "trades": 3216, "taker_buy_base": 562412.3, "taker_buy_quote": 239370.48166 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.4254, "high": 0.4258, "low": 0.4222, "close": 0.4238, "volume": 318707.1, "close_time": 1767398399999, "quote_volume": 135097.95073, "trades": 1617, "taker_buy_base": 137507.9, "taker_buy_quote": 58243.69621 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4238, "high": 0.4271, "low": 0.4234, "close": 0.4243, "volume": 309842.2, "close_time": 1767401999999, "quote_volume": 131675.64684, "trades": 1718, "taker_buy_base": 148798.5, "taker_buy_quote": 63221.11618 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.4243, "high": 0.4277, "low": 0.4234, "close": 0.4256, "volume": 302871.4, "close_time": 1767405599999, "quote_volume": 128751.86676, "trades": 1549, "taker_buy_base": 137642.0, "taker_buy_quote": 58502.3147 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.4255, "high": 0.4282, "low": 0.4233, "close": 0.4276, "volume": 292320.8, "close_time": 1767409199999, "quote_volume": 124402.5743, "trades": 1460, "taker_buy_base": 120469.8, "taker_buy_quote": 51297.40592 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.4275, "high": 0.4301, "low": 0.4263, "close": 0.4286, "volume": 258891.9, "close_time": 1767412799999, "quote_volume": 110902.18613, "trades": 1368, "taker_buy_base": 111086.3, "taker_buy_quote": 47608.95861 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.4286, "high": 0.4294, "low": 0.4261, "close": 0.4266, "volume": 300042.4, "close_time": 1767416399999, "quote_volume": 128414.34119, "trades": 1404, "taker_buy_base": 111497.0, "taker_buy_quote": 47730.10051 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.4267, "high": 0.4287, "low": 0.4236, "close": 0.4253, "volume": 364225.3, "close_time": 1767419999999, "quote_volume": 155012.11504, "trades": 1662, "taker_buy_base": 217385.9, "taker_buy_quote": 92437.56509 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.4253, "high": 0.4283, "low": 0.4188, "close": 0.4194, "volume": 545997.0, "close_time": 1767423599999, "quote_volume": 230938.76255, "trades": 2648, "taker_buy_base": 256418.6, "taker_buy_quote": 108503.86736 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.4194, "high": 0.4202, "low": 0.4103, "close": 0.4128, "volume": 879554.3, "close_time": 1767427199999, "quote_volume": 364136.88567, "trades": 4204, "taker_buy_base": 360290.8, "taker_buy_quote": 149078.27903 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.4127, "high": 0.4166, "low": 0.4107, "close": 0.4149, "volume": 620583.4, "close_time": 1767430799999, "quote_volume": 256622.3541, "trades": 3451, "taker_buy_base": 300016.3, "taker_buy_quote": 124132.47052 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.4149, "high": 0.4184, "low": 0.4141, "close": 0.417, "volume": 450622.1, "close_time": 1767434399999, "quote_volume": 187587.1646, "trades": 2105, "taker_buy_base": 249685.4, "taker_buy_quote": 103918.90817 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.4171, "high": 0.4173, "low": 0.4147, "close": 0.4163, "volume": 300566.8, "close_time": 1767437999999, "quote_volume": 125068.85278, "trades": 1447, "taker_buy_base": 145126.4, "taker_buy_quote": 60392.96801 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.4164, "high": 0.4171, "low": 0.415, "close": 0.4159, "volume": 285687.6, "close_time": 1767441599999, "quote_volume": 118857.90949, "trades": 1377, "taker_buy_base": 160536.9, "taker_buy_quote": 66815.22033 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.4159, "high": 0.4186, "low": 0.415, "close": 0.4186, "volume": 356836.0, "close_time": 1767445199999, "quote_volume": 148668.03521, "trades": 1455, "taker_buy_base": 221750.2, "taker_buy_quote": 92368.84589 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.4185, "high": 0.4228, "low": 0.4183, "close": 0.421, "volume": 398036.1, "close_time": 1767448799999, "quote_volume": 167388.1819, "trades": 1467, "taker_buy_base": 206469.2, "taker_buy_quote": 86756.88663 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.4211, "high": 0.4217, "low": 0.4189, "close": 0.4196, "volume": 362859.5, "close_time": 1767452399999, "quote_volume": 152382.637, "trades": 1521, "taker_buy_base": 161772.7, "taker_buy_quote": 67929.30829 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.4195, "high": 0.4198, "low": 0.4176, "close": 0.4181, "volume": 328986.6, "close_time": 1767455999999, "quote_volume": 137751.04191, "trades": 1063, "taker_buy_base": 156576.9, "taker_buy_quote": 65567.67751 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.4182, "high": 0.4234, "low": 0.4182, "close": 0.4228, "volume": 449479.1, "close_time": 1767459599999, "quote_volume": 189317.55177, "trades": 1746, "taker_buy_base": 247243.6, "taker_buy_quote": 104196.23581 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.4228, "high": 0.4243, "low": 0.4205, "close": 0.4232, "volume": 228391.6, "close_time": 1767463199999, "quote_volume": 96474.37904, "trades": 998, "taker_buy_base": 80440.7, "taker_buy_quote": 33983.90864 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.4232, "high": 0.4241, "low": 0.4204, "close": 0.424, "volume": 280158.8, "close_time": 1767466799999, "quote_volume": 118345.15608, "trades": 1019, "taker_buy_base": 139137.1, "taker_buy_quote": 58845.83325 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.424, "high": 0.4244, "low": 0.4224, "close": 0.4244, "volume": 135270.6, "close_time": 1767470399999, "quote_volume": 57266.1644, "trades": 700, "taker_buy_base": 69186.3, "taker_buy_quote": 29284.96235 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.4245, "high": 0.4248, "low": 0.4211, "close": 0.4229, "volume": 213484.9, "close_time": 1767473999999, "quote_volume": 90302.54595, "trades": 988, "taker_buy_base": 82095.7, "taker_buy_quote": 34717.74296 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.4229, "high": 0.4264, "low": 0.4219, "close": 0.4233, "volume": 149543.2, "close_time": 1767477599999, "quote_volume": 63400.15089, "trades": 916, "taker_buy_base": 70196.7, "taker_buy_quote": 29772.91826 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.4232, "high": 0.427, "low": 0.4222, "close": 0.4266, "volume": 129412.5, "close_time": 1767481199999, "quote_volume": 54992.38927, "trades": 789, "taker_buy_base": 76001.1, "taker_buy_quote": 32297.8237 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.4267, "high": 0.429, "low": 0.425, "close": 0.4278, "volume": 299478.5, "close_time": 1767484799999, "quote_volume": 128136.34376, "trades": 1242, "taker_buy_base": 129821.4, "taker_buy_quote": 55526.05904 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4278, "high": 0.433, "low": 0.4268, "close": 0.4309, "volume": 752951.0, "close_time": 1767488399999, "quote_volume": 323639.19887, "trades": 4156, "taker_buy_base": 378883.6, "taker_buy_quote": 162899.55139 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.4309, "high": 0.4319, "low": 0.4259, "close": 0.431, "volume": 779269.6, "close_time": 1767491999999, "quote_volume": 334602.32376, "trades": 2894, "taker_buy_base": 277235.7, "taker_buy_quote": 119054.58796 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.431, "high": 0.4328, "low": 0.4296, "close": 0.4328, "volume": 458422.2, "close_time": 1767495599999, "quote_volume": 197697.64447, "trades": 2204, "taker_buy_base": 306150.8, "taker_buy_quote": 132046.63696 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.4328, "high": 0.4359, "low": 0.432, "close": 0.4344, "volume": 508924.9, "close_time": 1767499199999, "quote_volume": 220786.56316, "trades": 2395, "taker_buy_base": 255905.0, "taker_buy_quote": 111024.87501 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.4344, "high": 0.4371, "low": 0.4335, "close": 0.4346, "volume": 252912.6, "close_time": 1767502799999, "quote_volume": 110125.26033, "trades": 1589, "taker_buy_base": 136635.5, "taker_buy_quote": 59497.81755 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.4347, "high": 0.4376, "low": 0.4336, "close": 0.4375, "volume": 291241.5, "close_time": 1767506399999, "quote_volume": 126828.32236, "trades": 1620, "taker_buy_base": 172246.4, "taker_buy_quote": 75008.98998 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.4375, "high": 0.4455, "low": 0.4331, "close": 0.4341, "volume": 1191918.9, "close_time": 1767509999999, "quote_volume": 523387.96305, "trades": 5071, "taker_buy_base": 687726.6, "taker_buy_quote": 302302.22254 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.434, "high": 0.4365, "low": 0.432, "close": 0.4345, "volume": 307256.5, "close_time": 1767513599999, "quote_volume": 133389.17909, "trades": 1885, "taker_buy_base": 160196.3, "taker_buy_quote": 69527.12546 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.4344, "high": 0.4367, "low": 0.43, "close": 0.4357, "volume": 510842.3, "close_time": 1767517199999, "quote_volume": 221316.89078, "trades": 2619, "taker_buy_base": 210897.5, "taker_buy_quote": 91380.24761 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.4357, "high": 0.4387, "low": 0.4334, "close": 0.438, "volume": 466004.0, "close_time": 1767520799999, "quote_volume": 203114.48962, "trades": 1913, "taker_buy_base": 216331.1, "taker_buy_quote": 94238.55369 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.4379, "high": 0.4401, "low": 0.4364, "close": 0.4381, "volume": 583266.2, "close_time": 1767524399999, "quote_volume": 255782.0341, "trades": 2126, "taker_buy_base": 317327.8, "taker_buy_quote": 139104.99473 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.438, "high": 0.4383, "low": 0.436, "close": 0.4375, "volume": 401563.2, "close_time": 1767527999999, "quote_volume": 175534.04508, "trades": 1825, "taker_buy_base": 158154.8, "taker_buy_quote": 69128.80761 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.4375, "high": 0.4415, "low": 0.4367, "close": 0.4381, "volume": 541557.0, "close_time": 1767531599999, "quote_volume": 237602.44269, "trades": 2353, "taker_buy_base": 245789.9, "taker_buy_quote": 107891.90976 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.4381, "high": 0.4401, "low": 0.4358, "close": 0.4399, "volume": 309754.1, "close_time": 1767535199999, "quote_volume": 135538.44672, "trades": 1904, "taker_buy_base": 143809.9, "taker_buy_quote": 62936.04268 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.44, "high": 0.4416, "low": 0.4379, "close": 0.4413, "volume": 706350.2, "close_time": 1767538799999, "quote_volume": 310835.40751, "trades": 2510, "taker_buy_base": 426120.8, "taker_buy_quote": 187617.33993 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.4412, "high": 0.4423, "low": 0.4386, "close": 0.4416, "volume": 372567.0, "close_time": 1767542399999, "quote_volume": 164306.54374, "trades": 2025, "taker_buy_base": 176806.2, "taker_buy_quote": 77985.24125 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.4415, "high": 0.4444, "low": 0.4405, "close": 0.4438, "volume": 496044.8, "close_time": 1767545999999, "quote_volume": 219638.03205, "trades": 2245, "taker_buy_base": 250646.0, "taker_buy_quote": 111035.80399 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.4438, "high": 0.4449, "low": 0.4416, "close": 0.4436, "volume": 795263.3, "close_time": 1767549599999, "quote_volume": 352167.77256, "trades": 2378, "taker_buy_base": 348087.1, "taker_buy_quote": 154278.77772 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.4436, "high": 0.4441, "low": 0.4355, "close": 0.4388, "volume": 613382.0, "close_time": 1767553199999, "quote_volume": 269199.3801, "trades": 2537, "taker_buy_base": 288812.1, "taker_buy_quote": 126723.42871 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.4387, "high": 0.4389, "low": 0.4328, "close": 0.4366, "volume": 394224.6, "close_time": 1767556799999, "quote_volume": 171550.80184, "trades": 2487, "taker_buy_base": 168174.6, "taker_buy_quote": 73177.05121 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.4366, "high": 0.4386, "low": 0.4359, "close": 0.4373, "volume": 204028.8, "close_time": 1767560399999, "quote_volume": 89225.24717, "trades": 1153, "taker_buy_base": 102532.5, "taker_buy_quote": 44851.82816 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.4371, "high": 0.4403, "low": 0.4351, "close": 0.438, "volume": 267485.4, "close_time": 1767563999999, "quote_volume": 117269.90476, "trades": 1744, "taker_buy_base": 185156.7, "taker_buy_quote": 81197.51947 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.4379, "high": 0.44, "low": 0.4363, "close": 0.4381, "volume": 141923.6, "close_time": 1767567599999, "quote_volume": 62170.99897, "trades": 1112, "taker_buy_base": 60330.8, "taker_buy_quote": 26416.30426 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.4381, "high": 0.4415, "low": 0.4371, "close": 0.4388, "volume": 645691.6, "close_time": 1767571199999, "quote_volume": 283719.43119, "trades": 3021, "taker_buy_base": 411231.9, "taker_buy_quote": 180716.55985 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4388, "high": 0.4431, "low": 0.4369, "close": 0.4416, "volume": 430615.5, "close_time": 1767574799999, "quote_volume": 189467.56285, "trades": 3704, "taker_buy_base": 264922.7, "taker_buy_quote": 116597.17744 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.4417, "high": 0.4497, "low": 0.4398, "close": 0.4478, "volume": 1234148.0, "close_time": 1767578399999, "quote_volume": 550363.29895, "trades": 4998, "taker_buy_base": 597312.1, "taker_buy_quote": 266365.06076 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.4479, "high": 0.4494, "low": 0.4423, "close": 0.4454, "volume": 582327.5, "close_time": 1767581999999, "quote_volume": 259221.52667, "trades": 2876, "taker_buy_base": 193996.6, "taker_buy_quote": 86356.39286 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.4455, "high": 0.4459, "low": 0.442, "close": 0.444, "volume": 355163.6, "close_time": 1767585599999, "quote_volume": 157668.43743, "trades": 1861, "taker_buy_base": 161277.0, "taker_buy_quote": 71618.15911 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.444, "high": 0.4447, "low": 0.4347, "close": 0.4375, "volume": 744121.4, "close_time": 1767589199999, "quote_volume": 327266.07211, "trades": 3140, "taker_buy_base": 270653.2, "taker_buy_quote": 118975.16508 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.4374, "high": 0.4399, "low": 0.4352, "close": 0.4355, "volume": 721965.0, "close_time": 1767592799999, "quote_volume": 316265.33178, "trades": 2038, "taker_buy_base": 203452.8, "taker_buy_quote": 89036.67991 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.4354, "high": 0.437, "low": 0.4314, "close": 0.4359, "volume": 492299.9, "close_time": 1767596399999, "quote_volume": 213816.88019, "trades": 2442, "taker_buy_base": 221721.1, "taker_buy_quote": 96302.42133 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.4358, "high": 0.4402, "low": 0.4346, "close": 0.44, "volume": 297703.7, "close_time": 1767599999999, "quote_volume": 130366.22621, "trades": 1775, "taker_buy_base": 138151.4, "taker_buy_quote": 60512.0752 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.44, "high": 0.4423, "low": 0.4365, "close": 0.4371, "volume": 447031.3, "close_time": 1767603599999, "quote_volume": 196531.60409, "trades": 2167, "taker_buy_base": 229797.7, "taker_buy_quote": 101047.60931 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.437, "high": 0.4391, "low": 0.434, "close": 0.4365, "volume": 505219.0, "close_time": 1767607199999, "quote_volume": 220819.99031, "trades": 2712, "taker_buy_base": 299673.2, "taker_buy_quote": 131045.96796 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.4364, "high": 0.4399, "low": 0.4341, "close": 0.4362, "volume": 471784.4, "close_time": 1767610799999, "quote_volume": 206254.30728, "trades": 2425, "taker_buy_base": 178095.2, "taker_buy_quote": 77880.47333 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.4361, "high": 0.4373, "low": 0.4349, "close": 0.4369, "volume": 304496.0, "close_time": 1767614399999, "quote_volume": 132764.99418, "trades": 1574, "taker_buy_base": 154781.0, "taker_buy_quote": 67466.43811 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.4369, "high": 0.4384, "low": 0.4339, "close": 0.4368, "volume": 309553.2, "close_time": 1767617999999, "quote_volume": 134949.81159, "trades": 1597, "taker_buy_base": 170633.5, "taker_buy_quote": 74403.5148 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.4368, "high": 0.4375, "low": 0.4328, "close": 0.435, "volume": 681511.8, "close_time": 1767621599999, "quote_volume": 296340.08141, "trades": 2809, "taker_buy_base": 329449.3, "taker_buy_quote": 143217.88704 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.4349, "high": 0.4415, "low": 0.4328, "close": 0.4394, "volume": 656564.5, "close_time": 1767625199999, "quote_volume": 286498.78288, "trades": 4751, "taker_buy_base": 311049.6, "taker_buy_quote": 135776.03094 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.4395, "high": 0.4441, "low": 0.4356, "close": 0.4435, "volume": 680899.3, "close_time": 1767628799999, "quote_volume": 300141.23897, "trades": 4830, "taker_buy_base": 264668.8, "taker_buy_quote": 116704.70559 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.4437, "high": 0.4448, "low": 0.4406, "close": 0.4425, "volume": 532527.3, "close_time": 1767632399999, "quote_volume": 235628.10891, "trades": 4081, "taker_buy_base": 233871.9, "taker_buy_quote": 103521.68745 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.4426, "high": 0.449, "low": 0.4378, "close": 0.4481, "volume": 481100.0, "close_time": 1767635999999, "quote_volume": 213617.38646, "trades": 4047, "taker_buy_base": 271358.9, "taker_buy_quote": 120670.09653 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.4481, "high": 0.4542, "low": 0.4464, "close": 0.4538, "volume": 597091.5, "close_time": 1767639599999, "quote_volume": 268201.17021, "trades": 3475, "taker_buy_base": 306379.4, "taker_buy_quote": 137785.59507 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.4538, "high": 0.4547, "low": 0.4499, "close": 0.4514, "volume": 510388.8, "close_time": 1767643199999, "quote_volume": 230681.39168, "trades": 3597, "taker_buy_base": 206836.4, "taker_buy_quote": 93538.13599 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.4514, "high": 0.4618, "low": 0.451, "close": 0.4558, "volume": 1020110.8, "close_time": 1767646799999, "quote_volume": 465829.29681, "trades": 5771, "taker_buy_base": 541974.9, "taker_buy_quote": 247524.21279 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.4559, "high": 0.4581, "low": 0.4542, "close": 0.4568, "volume": 341652.5, "close_time": 1767650399999, "quote_volume": 155966.71532, "trades": 2346, "taker_buy_base": 164025.3, "taker_buy_quote": 74901.76492 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.4569, "high": 0.4623, "low": 0.4552, "close": 0.4589, "volume": 363066.0, "close_time": 1767653999999, "quote_volume": 166817.06434, "trades": 2181, "taker_buy_base": 169651.2, "taker_buy_quote": 77946.21217 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.459, "high": 0.4598, "low": 0.4549, "close": 0.455, "volume": 399283.1, "close_time": 1767657599999, "quote_volume": 182627.86321, "trades": 2616, "taker_buy_base": 150487.8, "taker_buy_quote": 68815.97086 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.455, "high": 0.4567, "low": 0.4493, "close": 0.4564, "volume": 457515.8, "close_time": 1767661199999, "quote_volume": 207207.08062, "trades": 4044, "taker_buy_base": 211572.5, "taker_buy_quote": 95881.15655 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.4563, "high": 0.4622, "low": 0.4546, "close": 0.4558, "volume": 1013997.8, "close_time": 1767664799999, "quote_volume": 464708.93738, "trades": 4907, "taker_buy_base": 658751.3, "taker_buy_quote": 301823.99228 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.4558, "high": 0.4588, "low": 0.4536, "close": 0.4545, "volume": 471868.7, "close_time": 1767668399999, "quote_volume": 215016.69641, "trades": 3465, "taker_buy_base": 189565.4, "taker_buy_quote": 86391.00315 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.4545, "high": 0.4594, "low": 0.4543, "close": 0.4588, "volume": 428458.3, "close_time": 1767671999999, "quote_volume": 195884.72326, "trades": 3074, "taker_buy_base": 228042.7, "taker_buy_quote": 104237.20941 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4588, "high": 0.4609, "low": 0.4577, "close": 0.458, "volume": 429903.3, "close_time": 1767675599999, "quote_volume": 197328.89111, "trades": 2659, "taker_buy_base": 183046.2, "taker_buy_quote": 84020.04005 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.4579, "high": 0.4589, "low": 0.4544, "close": 0.455, "volume": 869250.8, "close_time": 1767679199999, "quote_volume": 396458.02423, "trades": 3193, "taker_buy_base": 522061.4, "taker_buy_quote": 238027.09795 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.455, "high": 0.4582, "low": 0.4529, "close": 0.4549, "volume": 706960.1, "close_time": 1767682799999, "quote_volume": 322033.86968, "trades": 4015, "taker_buy_base": 381157.5, "taker_buy_quote": 173657.90876 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.455, "high": 0.4555, "low": 0.4463, "close": 0.4476, "volume": 626214.4, "close_time": 1767686399999, "quote_volume": 282169.43343, "trades": 3447, "taker_buy_base": 284915.8, "taker_buy_quote": 128271.84318 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4476, "high": 0.4515, "low": 0.4468, "close": 0.4471, "volume": 465050.2, "close_time": 1767689999999, "quote_volume": 208630.72543, "trades": 3091, "taker_buy_base": 238441.6, "taker_buy_quote": 107033.21513 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.4471, "high": 0.4504, "low": 0.4465, "close": 0.4497, "volume": 363588.2, "close_time": 1767693599999, "quote_volume": 163290.30376, "trades": 2372, "taker_buy_base": 180704.0, "taker_buy_quote": 81127.82885 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.4497, "high": 0.453, "low": 0.4488, "close": 0.4514, "volume": 373423.9, "close_time": 1767697199999, "quote_volume": 168530.28242, "trades": 2411, "taker_buy_base": 229145.7, "taker_buy_quote": 103434.36852 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.4515, "high": 0.4571, "low": 0.4506, "close": 0.4566, "volume": 429041.9, "close_time": 1767700799999, "quote_volume": 194984.54845, "trades": 2457, "taker_buy_base": 195354.5, "taker_buy_quote": 88770.26956 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.4567, "high": 0.4616, "low": 0.4557, "close": 0.4613, "volume": 665611.5, "close_time": 1767704399999, "quote_volume": 305590.95275, "trades": 3224, "taker_buy_base": 373874.3, "taker_buy_quote": 171610.08085 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.4612, "high": 0.4625, "low": 0.4589, "close": 0.4602, "volume": 596012.2, "close_time": 1767707999999, "quote_volume": 274534.86513, "trades": 3032, "taker_buy_base": 246649.5, "taker_buy_quote": 113617.58796 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.4601, "high": 0.4709, "low": 0.4596, "close": 0.4622, "volume": 1843753.3, "close_time": 1767711599999, "quote_volume": 858440.09062, "trades": 9023, "taker_buy_base": 956837.1, "taker_buy_quote": 445601.41178 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.4623, "high": 0.4677, "low": 0.4555, "close": 0.4585, "volume": 1063582.9, "close_time": 1767715199999, "quote_volume": 491231.98528, "trades": 7367, "taker_buy_base": 537641.2, "taker_buy_quote": 248216.67721 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.4585, "high": 0.4615, "low": 0.4442, "close": 0.4477, "volume": 1824516.5, "close_time": 1767718799999, "quote_volume": 823403.39018, "trades": 10104, "taker_buy_base": 908761.4, "taker_buy_quote": 410537.36214 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.4477, "high": 0.4497, "low": 0.4335, "close": 0.435, "volume": 1835072.0, "close_time": 1767722399999, "quote_volume": 809994.79825, "trades": 9191, "taker_buy_base": 600132.0, "taker_buy_quote": 265987.05599 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.435, "high": 0.4435, "low": 0.4334, "close": 0.4422, "volume": 628614.8, "close_time": 1767725999999, "quote_volume": 276303.3403, "trades": 4821, "taker_buy_base": 291064.1, "taker_buy_quote": 128031.04953 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.4423, "high": 0.4447, "low": 0.4408, "close": 0.4413, "volume": 361886.3, "close_time": 1767729599999, "quote_volume": 160246.87163, "trades": 3082, "taker_buy_base": 173655.2, "taker_buy_quote": 76934.08232 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.4412, "high": 0.4496, "low": 0.4412, "close": 0.448, "volume": 343408.6, "close_time": 1767733199999, "quote_volume": 153351.36186, "trades": 2828, "taker_buy_base": 182174.1, "taker_buy_quote": 81269.73795 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.4479, "high": 0.4586, "low": 0.4463, "close": 0.4557, "volume": 1281741.6, "close_time": 1767736799999, "quote_volume": 582441.51402, "trades": 6464, "taker_buy_base": 707840.0, "taker_buy_quote": 321566.95136 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.4556, "high": 0.4569, "low": 0.4502, "close": 0.4538, "volume": 435514.4, "close_time": 1767740399999, "quote_volume": 197550.84574, "trades": 2878, "taker_buy_base": 240182.0, "taker_buy_quote": 108921.69728 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.4539, "high": 0.4586, "low": 0.4536, "close": 0.4574, "volume": 252483.0, "close_time": 1767743999999, "quote_volume": 115196.82426, "trades": 2270, "taker_buy_base": 143226.7, "taker_buy_quote": 65359.66189 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4575, "high": 0.4575, "low": 0.4458, "close": 0.446, "volume": 411828.6, "close_time": 1767747599999, "quote_volume": 186020.12666, "trades": 3195, "taker_buy_base": 185365.7, "taker_buy_quote": 83879.46422 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.446, "high": 0.4477, "low": 0.4415, "close": 0.4417, "volume": 871950.5, "close_time": 1767751199999, "quote_volume": 387177.36213, "trades": 4211, "taker_buy_base": 453812.1, "taker_buy_quote": 201539.40118 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.4417, "high": 0.4472, "low": 0.4403, "close": 0.4458, "volume": 705474.6, "close_time": 1767754799999, "quote_volume": 313011.6701, "trades": 4068, "taker_buy_base": 368357.4, "taker_buy_quote": 163459.2362 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.4456, "high": 0.4478, "low": 0.4441, "close": 0.4446, "volume": 319049.3, "close_time": 1767758399999, "quote_volume": 142154.79332, "trades": 2204, "taker_buy_base": 172120.6, "taker_buy_quote": 76696.22458 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.4447, "high": 0.4461, "low": 0.4417, "close": 0.4426, "volume": 216613.5, "close_time": 1767761999999, "quote_volume": 96123.71166, "trades": 1588, "taker_buy_base": 93643.0, "taker_buy_quote": 41563.76341 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.4427, "high": 0.4455, "low": 0.4412, "close": 0.4427, "volume": 274772.4, "close_time": 1767765599999, "quote_volume": 121789.14223, "trades": 1958, "taker_buy_base": 100167.2, "taker_buy_quote": 44393.23823 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.4425, "high": 0.4441, "low": 0.4419, "close": 0.4424, "volume": 231324.1, "close_time": 1767769199999, "quote_volume": 102446.55995, "trades": 1679, "taker_buy_base": 113186.3, "taker_buy_quote": 50127.05972 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.4425, "high": 0.4489, "low": 0.4425, "close": 0.4489, "volume": 288616.9, "close_time": 1767772799999, "quote_volume": 128799.98346, "trades": 2168, "taker_buy_base": 171417.8, "taker_buy_quote": 76529.06216 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.4489, "high": 0.4514, "low": 0.4475, "close": 0.4488, "volume": 511925.2, "close_time": 1767776399999, "quote_volume": 230012.02385, "trades": 3697, "taker_buy_base": 292959.6, "taker_buy_quote": 131632.01071 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.4489, "high": 0.4493, "low": 0.4376, "close": 0.438, "volume": 841731.4, "close_time": 1767779999999, "quote_volume": 371880.04041, "trades": 5230, "taker_buy_base": 365051.9, "taker_buy_quote": 161276.0232 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.4379, "high": 0.4415, "low": 0.4374, "close": 0.4399, "volume": 522724.9, "close_time": 1767783599999, "quote_volume": 229635.01044, "trades": 2864, "taker_buy_base": 320089.3, "taker_buy_quote": 140492.99369 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.4399, "high": 0.4415, "low": 0.4389, "close": 0.4399, "volume": 288381.3, "close_time": 1767787199999, "quote_volume": 127006.64138, "trades": 1755, "taker_buy_base": 122378.0, "taker_buy_quote": 53906.04322 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.4399, "high": 0.44, "low": 0.4361, "close": 0.4362, "volume": 373056.4, "close_time": 1767790799999, "quote_volume": 163441.63354, "trades": 1922, "taker_buy_base": 111734.0, "taker_buy_quote": 48984.79777 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.4363, "high": 0.4389, "low": 0.4332, "close": 0.4335, "volume": 451168.2, "close_time": 1767794399999, "quote_volume": 196719.65825, "trades": 2334, "taker_buy_base": 169874.9, "taker_buy_quote": 74100.57131 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.4336, "high": 0.4344, "low": 0.4262, "close": 0.432, "volume": 1566188.3, "close_time": 1767797999999, "quote_volume": 673287.65088, "trades": 7256, "taker_buy_base": 708511.8, "taker_buy_quote": 304602.63025 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.4321, "high": 0.4323, "low": 0.4236, "close": 0.4258, "volume": 942548.7, "close_time": 1767801599999, "quote_volume": 401973.89054, "trades": 5721, "taker_buy_base": 514412.8, "taker_buy_quote": 219381.96945 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.4257, "high": 0.4289, "low": 0.4242, "close": 0.426, "volume": 500253.6, "close_time": 1767805199999, "quote_volume": 213301.63076, "trades": 2790, "taker_buy_base": 207018.5, "taker_buy_quote": 88296.37691 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.4261, "high": 0.4291, "low": 0.4242, "close": 0.4249, "volume": 298490.3, "close_time": 1767808799999, "quote_volume": 127301.13705, "trades": 2165, "taker_buy_base": 152482.5, "taker_buy_quote": 65055.85911 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.425, "high": 0.4274, "low": 0.4223, "close": 0.4236, "volume": 456511.8, "close_time": 1767812399999, "quote_volume": 194016.52729, "trades": 2907, "taker_buy_base": 217778.5, "taker_buy_quote": 92601.96231 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.4237, "high": 0.4245, "low": 0.4195, "close": 0.4233, "volume": 696723.6, "close_time": 1767815999999, "quote_volume": 293854.8436, "trades": 3280, "taker_buy_base": 336571.3, "taker_buy_quote": 142062.81856 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.4234, "high": 0.4243, "low": 0.42, "close": 0.4218, "volume": 265719.1, "close_time": 1767819599999, "quote_volume": 112114.00298, "trades": 2226, "taker_buy_base": 133758.9, "taker_buy_quote": 56435.57684 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.4218, "high": 0.4237, "low": 0.4211, "close": 0.4213, "volume": 337967.3, "close_time": 1767823199999, "quote_volume": 142801.49508, "trades": 1847, "taker_buy_base": 122303.3, "taker_buy_quote": 51684.49494 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.4213, "high": 0.4245, "low": 0.4189, "close": 0.421, "volume": 253721.4, "close_time": 1767826799999, "quote_volume": 106998.40288, "trades": 1887, "taker_buy_base": 123226.0, "taker_buy_quote": 52022.99769 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.4209, "high": 0.4249, "low": 0.4184, "close": 0.4226, "volume": 492465.9, "close_time": 1767830399999, "quote_volume": 207988.36973, "trades": 2814, "taker_buy_base": 187952.6, "taker_buy_quote": 79423.4722 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4227, "high": 0.4251, "low": 0.4206, "close": 0.4245, "volume": 269716.0, "close_time": 1767833999999, "quote_volume": 113947.10454, "trades": 2059, "taker_buy_base": 148973.7, "taker_buy_quote": 62936.52001 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.4245, "high": 0.4267, "low": 0.4231, "close": 0.4249, "volume": 291974.5, "close_time": 1767837599999, "quote_volume": 124091.94954, "trades": 1780, "taker_buy_base": 145529.1, "taker_buy_quote": 61885.36918 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.425, "high": 0.4265, "low": 0.4204, "close": 0.4215, "volume": 413500.6, "close_time": 1767841199999, "quote_volume": 175006.08401, "trades": 2628, "taker_buy_base": 195251.5, "taker_buy_quote": 82680.7943 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.4215, "high": 0.4241, "low": 0.4171, "close": 0.4175, "volume": 537261.7, "close_time": 1767844799999, "quote_volume": 225361.63538, "trades": 2576, "taker_buy_base": 241736.7, "taker_buy_quote": 101433.41005 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.4175, "high": 0.4209, "low": 0.4162, "close": 0.4181, "volume": 827636.3, "close_time": 1767848399999, "quote_volume": 345886.53589, "trades": 3628, "taker_buy_base": 271451.8, "taker_buy_quote": 113524.2735 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.4182, "high": 0.4205, "low": 0.4162, "close": 0.4167, "volume": 223315.4, "close_time": 1767851999999, "quote_volume": 93524.93655, "trades": 1695, "taker_buy_base": 92344.2, "taker_buy_quote": 38667.355 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.4168, "high": 0.4176, "low": 0.41, "close": 0.41, "volume": 611843.3, "close_time": 1767855599999, "quote_volume": 253082.12971, "trades": 3294, "taker_buy_base": 204421.1, "taker_buy_quote": 84637.60278 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.41, "high": 0.4145, "low": 0.4074, "close": 0.4144, "volume": 688702.7, "close_time": 1767859199999, "quote_volume": 282944.40094, "trades": 3834, "taker_buy_base": 318272.5, "taker_buy_quote": 130938.91952 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.4145, "high": 0.417, "low": 0.4108, "close": 0.4111, "volume": 288113.8, "close_time": 1767862799999, "quote_volume": 119441.98822, "trades": 1938, "taker_buy_base": 170621.3, "taker_buy_quote": 70754.35045 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.4112, "high": 0.4124, "low": 0.408, "close": 0.4084, "volume": 347699.1, "close_time": 1767866399999, "quote_volume": 142608.14669, "trades": 1762, "taker_buy_base": 144119.2, "taker_buy_quote": 59137.25652 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.4084, "high": 0.4111, "low": 0.405, "close": 0.4102, "volume": 542866.8, "close_time": 1767869999999, "quote_volume": 221783.50485, "trades": 2819, "taker_buy_base": 336853.3, "taker_buy_quote": 137725.52373 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.4101, "high": 0.4108, "low": 0.4048, "close": 0.4055, "volume": 769992.9, "close_time": 1767873599999, "quote_volume": 312727.58043, "trades": 3026, "taker_buy_base": 318312.8, "taker_buy_quote": 129253.47215 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.4056, "high": 0.4063, "low": 0.4026, "close": 0.404, "volume": 481318.0, "close_time": 1767877199999, "quote_volume": 194456.54802, "trades": 2275, "taker_buy_base": 188630.4, "taker_buy_quote": 76231.55499 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.404, "high": 0.4055, "low": 0.4021, "close": 0.4039, "volume": 325226.0, "close_time": 1767880799999, "quote_volume": 131440.37961, "trades": 1588, "taker_buy_base": 177047.1, "taker_buy_quote": 71558.39161 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.4039, "high": 0.4062, "low": 0.3994, "close": 0.4054, "volume": 781060.1, "close_time": 1767884399999, "quote_volume": 314523.95736, "trades": 4805, "taker_buy_base": 393129.5, "taker_buy_quote": 158472.59876 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.4053, "high": 0.4141, "low": 0.4028, "close": 0.4136, "volume": 757170.5, "close_time": 1767887999999, "quote_volume": 309463.66063, "trades": 4475, "taker_buy_base": 429831.7, "taker_buy_quote": 175616.50406 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.4136, "high": 0.4143, "low": 0.407, "close": 0.4114, "volume": 535570.8, "close_time": 1767891599999, "quote_volume": 219590.07185, "trades": 2922, "taker_buy_base": 226236.3, "taker_buy_quote": 92760.85118 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.4115, "high": 0.4133, "low": 0.4079, "close": 0.4126, "volume": 597673.9, "close_time": 1767895199999, "quote_volume": 245511.39125, "trades": 2606, "taker_buy_base": 316428.6, "taker_buy_quote": 130088.47179 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.4126, "high": 0.4131, "low": 0.4084, "close": 0.4096, "volume": 267291.2, "close_time": 1767898799999, "quote_volume": 109916.47898, "trades": 1626, "taker_buy_base": 85621.2, "taker_buy_quote": 35190.26554 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.4097, "high": 0.411, "low": 0.4062, "close": 0.4071, "volume": 240530.3, "close_time": 1767902399999, "quote_volume": 98306.06548, "trades": 1473, "taker_buy_base": 113211.5, "taker_buy_quote": 46314.77614 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.4071, "high": 0.4076, "low": 0.4032, "close": 0.4071, "volume": 317336.7, "close_time": 1767905999999, "quote_volume": 128590.29397, "trades": 1610, "taker_buy_base": 171431.6, "taker_buy_quote": 69487.38216 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.4071, "high": 0.4102, "low": 0.4068, "close": 0.4095, "volume": 274627.3, "close_time": 1767909599999, "quote_volume": 112132.80102, "trades": 1279, "taker_buy_base": 197420.4, "taker_buy_quote": 80587.11656 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.4096, "high": 0.4113, "low": 0.4058, "close": 0.408, "volume": 226304.6, "close_time": 1767913199999, "quote_volume": 92403.71894, "trades": 871, "taker_buy_base": 87976.2, "taker_buy_quote": 35947.80047 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.4081, "high": 0.4091, "low": 0.4069, "close": 0.4076, "volume": 204871.1, "close_time": 1767916799999, "quote_volume": 83632.37802, "trades": 893, "taker_buy_base": 78685.4, "taker_buy_quote": 32123.83041 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4077, "high": 0.4086, "low": 0.407, "close": 0.4076, "volume": 93620.0, "close_time": 1767920399999, "quote_volume": 38189.64212, "trades": 654, "taker_buy_base": 50793.8, "taker_buy_quote": 20726.92693 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.4077, "high": 0.411, "low": 0.403, "close": 0.4046, "volume": 596802.0, "close_time": 1767923999999, "quote_volume": 242467.9289, "trades": 2744, "taker_buy_base": 267393.7, "taker_buy_quote": 108866.23118 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.4046, "high": 0.4087, "low": 0.4042, "close": 0.4046, "volume": 314681.3, "close_time": 1767927599999, "quote_volume": 128069.34943, "trades": 1495, "taker_buy_base": 186164.5, "taker_buy_quote": 75788.95964 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.4047, "high": 0.4073, "low": 0.4043, "close": 0.4071, "volume": 277832.6, "close_time": 1767931199999, "quote_volume": 112842.47948, "trades": 1405, "taker_buy_base": 128893.9, "taker_buy_quote": 52355.34309 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.4071, "high": 0.4074, "low": 0.4046, "close": 0.4048, "volume": 448103.7, "close_time": 1767934799999, "quote_volume": 181889.598, "trades": 1425, "taker_buy_base": 219998.7, "taker_buy_quote": 89206.22857 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.4049, "high": 0.4061, "low": 0.4039, "close": 0.4058, "volume": 253367.0, "close_time": 1767938399999, "quote_volume": 102617.74035, "trades": 1155, "taker_buy_base": 132065.5, "taker_buy_quote": 53478.2796 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.4059, "high": 0.4071, "low": 0.4044, "close": 0.4065, "volume": 217143.5, "close_time": 1767941999999, "quote_volume": 88110.71862, "trades": 1194, "taker_buy_base": 82441.9, "taker_buy_quote": 33450.25643 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.4065, "high": 0.4069, "low": 0.4042, "close": 0.4042, "volume": 204297.1, "close_time": 1767945599999, "quote_volume": 82780.18738, "trades": 1300, "taker_buy_base": 115197.9, "taker_buy_quote": 46686.3704 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.4042, "high": 0.4049, "low": 0.3975, "close": 0.4, "volume": 714484.5, "close_time": 1767949199999, "quote_volume": 286621.31814, "trades": 3152, "taker_buy_base": 266976.2, "taker_buy_quote": 107275.30395 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.4, "high": 0.4045, "low": 0.3999, "close": 0.402, "volume": 208939.4, "close_time": 1767952799999, "quote_volume": 84143.98022, "trades": 1492, "taker_buy_base": 89672.9, "taker_buy_quote": 36089.66659 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.4019, "high": 0.4035, "low": 0.4011, "close": 0.4026, "volume": 388998.1, "close_time": 1767956399999, "quote_volume": 156488.00067, "trades": 1500, "taker_buy_base": 131252.7, "taker_buy_quote": 52810.68475 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.4027, "high": 0.4044, "low": 0.4019, "close": 0.4021, "volume": 136026.4, "close_time": 1767959999999, "quote_volume": 54835.38759, "trades": 1184, "taker_buy_base": 63371.0, "taker_buy_quote": 25554.09425 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.402, "high": 0.4024, "low": 0.3992, "close": 0.4002, "volume": 239988.3, "close_time": 1767963599999, "quote_volume": 96063.04755, "trades": 1255, "taker_buy_base": 110569.9, "taker_buy_quote": 44271.21625 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.4001, "high": 0.4065, "low": 0.4, "close": 0.4041, "volume": 479887.7, "close_time": 1767967199999, "quote_volume": 193716.21886, "trades": 3036, "taker_buy_base": 271151.3, "taker_buy_quote": 109459.21546 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.4041, "high": 0.4047, "low": 0.3997, "close": 0.4009, "volume": 596981.5, "close_time": 1767970799999, "quote_volume": 239796.47756, "trades": 3547, "taker_buy_base": 323958.2, "taker_buy_quote": 130166.18458 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.4009, "high": 0.4146, "low": 0.3981, "close": 0.4079, "volume": 1181438.4, "close_time": 1767974399999, "quote_volume": 482450.43287, "trades": 6281, "taker_buy_base": 704756.8, "taker_buy_quote": 288039.13153 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.408, "high": 0.4138, "low": 0.4074, "close": 0.4115, "volume": 610937.7, "close_time": 1767977999999, "quote_volume": 251047.17761, "trades": 4081, "taker_buy_base": 404365.1, "taker_buy_quote": 166224.52359 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.4116, "high": 0.4117, "low": 0.4041, "close": 0.4077, "volume": 443880.0, "close_time": 1767981599999, "quote_volume": 180767.53586, "trades": 2614, "taker_buy_base": 186334.1, "taker_buy_quote": 75831.82544 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.4077, "high": 0.4079, "low": 0.3991, "close": 0.4024, "volume": 382181.5, "close_time": 1767985199999, "quote_volume": 154193.27785, "trades": 2643, "taker_buy_base": 150395.0, "taker_buy_quote": 60639.23296 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.4024, "high": 0.4024, "low": 0.3978, "close": 0.3997, "volume": 290907.4, "close_time": 1767988799999, "quote_volume": 116382.22894, "trades": 1702, "taker_buy_base": 141894.2, "taker_buy_quote": 56786.18766 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3996, "high": 0.4026, "low": 0.3993, "close": 0.4003, "volume": 161105.9, "close_time": 1767992399999, "quote_volume": 64583.19097, "trades": 1461, "taker_buy_base": 83954.3, "taker_buy_quote": 33656.44495 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.4003, "high": 0.4026, "low": 0.3994, "close": 0.4023, "volume": 234307.5, "close_time": 1767995999999, "quote_volume": 93997.66084, "trades": 1470, "taker_buy_base": 143815.8, "taker_buy_quote": 57707.81971 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.4022, "high": 0.4038, "low": 0.4005, "close": 0.4036, "volume": 177217.2, "close_time": 1767999599999, "quote_volume": 71295.64178, "trades": 1221, "taker_buy_base": 85570.7, "taker_buy_quote": 34426.11931 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.4036, "high": 0.4041, "low": 0.402, "close": 0.4025, "volume": 145346.1, "close_time": 1768003199999, "quote_volume": 58586.58435, "trades": 1052, "taker_buy_base": 42091.4, "taker_buy_quote": 16964.75927 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4025, "high": 0.4026, "low": 0.3994, "close": 0.4002, "volume": 142108.7, "close_time": 1768006799999, "quote_volume": 56973.1701, "trades": 1076, "taker_buy_base": 52283.6, "taker_buy_quote": 20964.68446 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.4002, "high": 0.402, "low": 0.4, "close": 0.4003, "volume": 146725.8, "close_time": 1768010399999, "quote_volume": 58816.12457, "trades": 1076, "taker_buy_base": 86449.4, "taker_buy_quote": 34652.65373 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.4004, "high": 0.4011, "low": 0.3988, "close": 0.4005, "volume": 101893.9, "close_time": 1768013999999, "quote_volume": 40775.34171, "trades": 821, "taker_buy_base": 31469.7, "taker_buy_quote": 12593.46021 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.4005, "high": 0.4016, "low": 0.399, "close": 0.4014, "volume": 105797.6, "close_time": 1768017599999, "quote_volume": 42339.65748, "trades": 859, "taker_buy_base": 37131.1, "taker_buy_quote": 14862.78139 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.4014, "high": 0.4016, "low": 0.3994, "close": 0.3997, "volume": 75749.1, "close_time": 1768021199999, "quote_volume": 30302.99343, "trades": 645, "taker_buy_base": 22579.4, "taker_buy_quote": 9031.34054 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.3997, "high": 0.4011, "low": 0.3992, "close": 0.3998, "volume": 107050.2, "close_time": 1768024799999, "quote_volume": 42835.53049, "trades": 679, "taker_buy_base": 40469.2, "taker_buy_quote": 16199.92926 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.3997, "high": 0.4008, "low": 0.3987, "close": 0.4003, "volume": 144591.6, "close_time": 1768028399999, "quote_volume": 57858.60822, "trades": 931, "taker_buy_base": 44445.9, "taker_buy_quote": 17787.25049 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.4003, "high": 0.4033, "low": 0.4003, "close": 0.402, "volume": 139953.4, "close_time": 1768031999999, "quote_volume": 56277.06557, "trades": 1088, "taker_buy_base": 48773.5, "taker_buy_quote": 19623.51407 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.402, "high": 0.4032, "low": 0.4013, "close": 0.4029, "volume": 180166.2, "close_time": 1768035599999, "quote_volume": 72458.67654, "trades": 1120, "taker_buy_base": 99741.4, "taker_buy_quote": 40124.10508 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.4029, "high": 0.4049, "low": 0.4024, "close": 0.4044, "volume": 175071.5, "close_time": 1768039199999, "quote_volume": 70636.74554, "trades": 1205, "taker_buy_base": 90698.4, "taker_buy_quote": 36601.35934 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.4044, "high": 0.4056, "low": 0.4032, "close": 0.4055, "volume": 206594.9, "close_time": 1768042799999, "quote_volume": 83549.94878, "trades": 1130, "taker_buy_base": 82639.2, "taker_buy_quote": 33414.5135 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.4054, "high": 0.4055, "low": 0.4043, "close": 0.4054, "volume": 166050.1, "close_time": 1768046399999, "quote_volume": 67229.84777, "trades": 973, "taker_buy_base": 91899.5, "taker_buy_quote": 37207.52743 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.4054, "high": 0.4075, "low": 0.4049, "close": 0.407, "volume": 282032.9, "close_time": 1768049999999, "quote_volume": 114382.623, "trades": 1211, "taker_buy_base": 84871.7, "taker_buy_quote": 34413.31692 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.404, "volume": 152184.8, "close_time": 1768053599999, "quote_volume": 61730.02816, "trades": 1127, "taker_buy_base": 61495.3, "taker_buy_quote": 24954.4811 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.404, "high": 0.4041, "low": 0.4011, "close": 0.4024, "volume": 413435.3, "close_time": 1768057199999, "quote_volume": 166270.59691, "trades": 1495, "taker_buy_base": 207495.7, "taker_buy_quote": 83424.7584 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.4023, "high": 0.4031, "low": 0.4007, "close": 0.401, "volume": 189950.0, "close_time": 1768060799999, "quote_volume": 76280.99358, "trades": 1166, "taker_buy_base": 61880.1, "taker_buy_quote": 24850.40286 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.401, "high": 0.4013, "low": 0.3996, "close": 0.4001, "volume": 217116.5, "close_time": 1768064399999, "quote_volume": 86927.12386, "trades": 951, "taker_buy_base": 122962.4, "taker_buy_quote": 49215.23292 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.4002, "high": 0.4017, "low": 0.3992, "close": 0.3998, "volume": 352538.1, "close_time": 1768067999999, "quote_volume": 141282.54723, "trades": 1211, "taker_buy_base": 135433.2, "taker_buy_quote": 54274.29277 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.3998, "high": 0.4022, "low": 0.3993, "close": 0.4009, "volume": 171906.8, "close_time": 1768071599999, "quote_volume": 68922.87808, "trades": 858, "taker_buy_base": 93608.0, "taker_buy_quote": 37509.97917 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.4009, "high": 0.4025, "low": 0.4004, "close": 0.4019, "volume": 223014.4, "close_time": 1768075199999, "quote_volume": 89536.81596, "trades": 986, "taker_buy_base": 70697.2, "taker_buy_quote": 28382.49683 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.402, "high": 0.4021, "low": 0.3999, "close": 0.4001, "volume": 145708.2, "close_time": 1768078799999, "quote_volume": 58443.42283, "trades": 811, "taker_buy_base": 61287.2, "taker_buy_quote": 24582.5619 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.4002, "high": 0.4003, "low": 0.3987, "close": 0.399, "volume": 162961.2, "close_time": 1768082399999, "quote_volume": 65125.45205, "trades": 782, "taker_buy_base": 47357.8, "taker_buy_quote": 18932.43889 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.3989, "high": 0.4004, "low": 0.3974, "close": 0.3978, "volume": 126390.0, "close_time": 1768085999999, "quote_volume": 50477.3206, "trades": 571, "taker_buy_base": 50866.0, "taker_buy_quote": 20317.18814 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.3978, "high": 0.4003, "low": 0.3978, "close": 0.3994, "volume": 103485.9, "close_time": 1768089599999, "quote_volume": 41344.86804, "trades": 520, "taker_buy_base": 54021.3, "taker_buy_quote": 21575.38344 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3993, "high": 0.4019, "low": 0.3989, "close": 0.4018, "volume": 142064.8, "close_time": 1768093199999, "quote_volume": 56825.605, "trades": 771, "taker_buy_base": 61878.7, "taker_buy_quote": 24757.29519 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.4018, "high": 0.4019, "low": 0.3997, "close": 0.4009, "volume": 146236.9, "close_time": 1768096799999, "quote_volume": 58615.03, "trades": 799, "taker_buy_base": 43756.2, "taker_buy_quote": 17527.35984 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.401, "high": 0.4019, "low": 0.4001, "close": 0.4004, "volume": 221187.6, "close_time": 1768100399999, "quote_volume": 88652.71694, "trades": 1002, "taker_buy_base": 85595.3, "taker_buy_quote": 34309.04625 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.4004, "high": 0.4012, "low": 0.4001, "close": 0.4005, "volume": 86839.4, "close_time": 1768103999999, "quote_volume": 34782.67871, "trades": 618, "taker_buy_base": 32924.9, "taker_buy_quote": 13187.91852 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.4005, "high": 0.4015, "low": 0.3997, "close": 0.4015, "volume": 171357.4, "close_time": 1768107599999, "quote_volume": 68616.15058, "trades": 980, "taker_buy_base": 81297.8, "taker_buy_quote": 32554.73687 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.4015, "high": 0.4032, "low": 0.4011, "close": 0.4025, "volume": 158863.7, "close_time": 1768111199999, "quote_volume": 63894.3587, "trades": 966, "taker_buy_base": 68259.9, "taker_buy_quote": 27450.94822 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.4026, "high": 0.4041, "low": 0.4007, "close": 0.404, "volume": 222591.0, "close_time": 1768114799999, "quote_volume": 89592.35713, "trades": 1163, "taker_buy_base": 98493.8, "taker_buy_quote": 39663.73819 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.404, "high": 0.4045, "low": 0.4012, "close": 0.4023, "volume": 275255.6, "close_time": 1768118399999, "quote_volume": 110778.63175, "trades": 1434, "taker_buy_base": 108388.1, "taker_buy_quote": 43635.02668 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.4024, "high": 0.4035, "low": 0.4012, "close": 0.4025, "volume": 188193.4, "close_time": 1768121999999, "quote_volume": 75733.48645, "trades": 1125, "taker_buy_base": 84378.7, "taker_buy_quote": 33962.25551 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.4025, "high": 0.4042, "low": 0.4021, "close": 0.4026, "volume": 157932.7, "close_time": 1768125599999, "quote_volume": 63677.94282, "trades": 970, "taker_buy_base": 84793.4, "taker_buy_quote": 34206.4782 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.4026, "high": 0.4034, "low": 0.4015, "close": 0.4021, "volume": 171070.5, "close_time": 1768129199999, "quote_volume": 68864.51628, "trades": 940, "taker_buy_base": 55623.1, "taker_buy_quote": 22392.05804 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.4022, "high": 0.4025, "low": 0.4012, "close": 0.402, "volume": 155477.7, "close_time": 1768132799999, "quote_volume": 62478.23697, "trades": 872, "taker_buy_base": 56922.8, "taker_buy_quote": 22873.77999 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.402, "high": 0.4043, "low": 0.4015, "close": 0.4038, "volume": 258916.2, "close_time": 1768136399999, "quote_volume": 104384.0969, "trades": 1204, "taker_buy_base": 96950.2, "taker_buy_quote": 39087.78109 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.4039, "high": 0.4041, "low": 0.4014, "close": 0.4014, "volume": 242650.2, "close_time": 1768139999999, "quote_volume": 97693.65288, "trades": 1112, "taker_buy_base": 79821.8, "taker_buy_quote": 32146.98359 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.4014, "high": 0.4049, "low": 0.4014, "close": 0.4041, "volume": 187957.3, "close_time": 1768143599999, "quote_volume": 75669.89898, "trades": 1209, "taker_buy_base": 97512.9, "taker_buy_quote": 39269.93696 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.4042, "high": 0.4047, "low": 0.3988, "close": 0.4, "volume": 754545.4, "close_time": 1768147199999, "quote_volume": 302909.68658, "trades": 3305, "taker_buy_base": 383597.8, "taker_buy_quote": 154064.74039 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.4001, "high": 0.4049, "low": 0.3992, "close": 0.4024, "volume": 540547.5, "close_time": 1768150799999, "quote_volume": 217822.59972, "trades": 2208, "taker_buy_base": 295656.1, "taker_buy_quote": 119137.67483 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.4025, "high": 0.403, "low": 0.3991, "close": 0.4012, "volume": 259596.7, "close_time": 1768154399999, "quote_volume": 104040.46086, "trades": 1280, "taker_buy_base": 133559.2, "taker_buy_quote": 53564.8988 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.4012, "high": 0.4019, "low": 0.3994, "close": 0.4011, "volume": 135491.5, "close_time": 1768157999999, "quote_volume": 54248.39646, "trades": 889, "taker_buy_base": 63375.0, "taker_buy_quote": 25381.74667 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.4011, "high": 0.4017, "low": 0.3988, "close": 0.3997, "volume": 126308.6, "close_time": 1768161599999, "quote_volume": 50596.82416, "trades": 799, "taker_buy_base": 57959.2, "taker_buy_quote": 23210.70538 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3996, "high": 0.3996, "low": 0.3944, "close": 0.3968, "volume": 458383.9, "close_time": 1768165199999, "quote_volume": 181874.71157, "trades": 2325, "taker_buy_base": 154451.1, "taker_buy_quote": 61264.98972 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.3967, "high": 0.3995, "low": 0.3941, "close": 0.3991, "volume": 224433.8, "close_time": 1768168799999, "quote_volume": 88905.46552, "trades": 1098, "taker_buy_base": 119166.4, "taker_buy_quote": 47244.84323 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.399, "high": 0.399, "low": 0.3937, "close": 0.3955, "volume": 199499.4, "close_time": 1768172399999, "quote_volume": 78855.91818, "trades": 832, "taker_buy_base": 74225.2, "taker_buy_quote": 29358.64613 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.3953, "high": 0.3995, "low": 0.3913, "close": 0.3994, "volume": 427832.9, "close_time": 1768175999999, "quote_volume": 169049.59449, "trades": 2297, "taker_buy_base": 202747.0, "taker_buy_quote": 80178.31947 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3994, "high": 0.4009, "low": 0.393, "close": 0.3987, "volume": 530048.0, "close_time": 1768179599999, "quote_volume": 210887.41652, "trades": 2914, "taker_buy_base": 262675.8, "taker_buy_quote": 104653.76498 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.3988, "high": 0.4026, "low": 0.3982, "close": 0.4002, "volume": 315008.6, "close_time": 1768183199999, "quote_volume": 126182.53954, "trades": 2582, "taker_buy_base": 186380.4, "taker_buy_quote": 74670.14107 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.4003, "high": 0.4077, "low": 0.3998, "close": 0.406, "volume": 400159.4, "close_time": 1768186799999, "quote_volume": 161808.12051, "trades": 2526, "taker_buy_base": 202332.2, "taker_buy_quote": 81804.08196 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.4061, "high": 0.4084, "low": 0.4016, "close": 0.4017, "volume": 409912.6, "close_time": 1768190399999, "quote_volume": 166321.89964, "trades": 2296, "taker_buy_base": 135556.3, "taker_buy_quote": 55028.33499 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.4018, "high": 0.4056, "low": 0.4009, "close": 0.4045, "volume": 370364.0, "close_time": 1768193999999, "quote_volume": 149271.54614, "trades": 1325, "taker_buy_base": 97190.5, "taker_buy_quote": 39157.24879 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.4046, "high": 0.4052, "low": 0.402, "close": 0.4024, "volume": 596046.0, "close_time": 1768197599999, "quote_volume": 240677.87989, "trades": 2571, "taker_buy_base": 233414.3, "taker_buy_quote": 94239.16342 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.4025, "high": 0.4032, "low": 0.3995, "close": 0.4001, "volume": 244985.1, "close_time": 1768201199999, "quote_volume": 98250.88678, "trades": 1341, "taker_buy_base": 119239.8, "taker_buy_quote": 47794.37849 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.4001, "high": 0.4012, "low": 0.395, "close": 0.3957, "volume": 625038.1, "close_time": 1768204799999, "quote_volume": 248512.30349, "trades": 2369, "taker_buy_base": 362698.9, "taker_buy_quote": 144304.22182 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3956, "high": 0.398, "low": 0.3897, "close": 0.3931, "volume": 619501.0, "close_time": 1768208399999, "quote_volume": 243475.40768, "trades": 3173, "taker_buy_base": 344215.4, "taker_buy_quote": 135205.54473 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.3931, "high": 0.3942, "low": 0.3916, "close": 0.3923, "volume": 231642.8, "close_time": 1768211999999, "quote_volume": 91100.7087, "trades": 1119, "taker_buy_base": 143259.5, "taker_buy_quote": 56342.07014 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.3924, "high": 0.3946, "low": 0.3908, "close": 0.3916, "volume": 324918.0, "close_time": 1768215599999, "quote_volume": 127722.94408, "trades": 2097, "taker_buy_base": 167598.0, "taker_buy_quote": 65909.15841 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.3916, "high": 0.3939, "low": 0.3915, "close": 0.3932, "volume": 188405.9, "close_time": 1768219199999, "quote_volume": 73964.66648, "trades": 898, "taker_buy_base": 72496.8, "taker_buy_quote": 28464.30453 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3932, "high": 0.3942, "low": 0.3916, "close": 0.3918, "volume": 175207.9, "close_time": 1768222799999, "quote_volume": 68848.78793, "trades": 1064, "taker_buy_base": 78529.0, "taker_buy_quote": 30870.15543 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.3918, "high": 0.3924, "low": 0.3878, "close": 0.3887, "volume": 534979.4, "close_time": 1768226399999, "quote_volume": 208436.08457, "trades": 2228, "taker_buy_base": 198341.8, "taker_buy_quote": 77273.82809 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.3887, "high": 0.3936, "low": 0.3856, "close": 0.3922, "volume": 618482.4, "close_time": 1768229999999, "quote_volume": 241066.11482, "trades": 3576, "taker_buy_base": 284177.5, "taker_buy_quote": 110924.87407 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.3923, "high": 0.3964, "low": 0.3909, "close": 0.3957, "volume": 311024.1, "close_time": 1768233599999, "quote_volume": 122652.53037, "trades": 2224, "taker_buy_base": 159543.8, "taker_buy_quote": 62917.0338 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3956, "high": 0.4001, "low": 0.3948, "close": 0.397, "volume": 514757.2, "close_time": 1768237199999, "quote_volume": 204556.8826, "trades": 2287, "taker_buy_base": 303996.5, "taker_buy_quote": 120860.62627 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.3971, "high": 0.3983, "low": 0.3898, "close": 0.3925, "volume": 338576.7, "close_time": 1768240799999, "quote_volume": 133247.31682, "trades": 1951, "taker_buy_base": 142970.3, "taker_buy_quote": 56113.28333 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.3925, "high": 0.3965, "low": 0.3921, "close": 0.3932, "volume": 547824.3, "close_time": 1768244399999, "quote_volume": 216060.67079, "trades": 3015, "taker_buy_base": 377677.9, "taker_buy_quote": 148989.91317 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.3932, "high": 0.3945, "low": 0.3907, "close": 0.3941, "volume": 177005.9, "close_time": 1768247999999, "quote_volume": 69542.13359, "trades": 1147, "taker_buy_base": 76205.4, "taker_buy_quote": 29977.11848 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.394, "high": 0.3964, "low": 0.3907, "close": 0.3911, "volume": 178772.9, "close_time": 1768251599999, "quote_volume": 70370.04523, "trades": 1135, "taker_buy_base": 79562.5, "taker_buy_quote": 31325.86492 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.391, "high": 0.3913, "low": 0.3857, "close": 0.3874, "volume": 235927.6, "close_time": 1768255199999, "quote_volume": 91678.64737, "trades": 1262, "taker_buy_base": 99558.7, "taker_buy_quote": 38717.95907 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.3874, "high": 0.3899, "low": 0.3872, "close": 0.3882, "volume": 100221.5, "close_time": 1768258799999, "quote_volume": 38963.57512, "trades": 854, "taker_buy_base": 44058.4, "taker_buy_quote": 17136.04173 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.3884, "high": 0.3884, "low": 0.3861, "close": 0.387, "volume": 113973.0, "close_time": 1768262399999, "quote_volume": 44103.18919, "trades": 722, "taker_buy_base": 51247.8, "taker_buy_quote": 19836.43362 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3869, "high": 0.3885, "low": 0.3863, "close": 0.3882, "volume": 191143.0, "close_time": 1768265999999, "quote_volume": 74078.32437, "trades": 933, "taker_buy_base": 128384.5, "taker_buy_quote": 49777.42955 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.388, "high": 0.3896, "low": 0.3845, "close": 0.3872, "volume": 226181.4, "close_time": 1768269599999, "quote_volume": 87523.51908, "trades": 1028, "taker_buy_base": 79262.2, "taker_buy_quote": 30714.39156 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.3873, "high": 0.3905, "low": 0.3873, "close": 0.3886, "volume": 462647.4, "close_time": 1768273199999, "quote_volume": 180109.7108, "trades": 1419, "taker_buy_base": 347595.6, "taker_buy_quote": 135332.24628 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.3886, "high": 0.3911, "low": 0.3877, "close": 0.39, "volume": 131373.9, "close_time": 1768276799999, "quote_volume": 51173.23816, "trades": 842, "taker_buy_base": 75685.7, "taker_buy_quote": 29485.68597 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3901, "high": 0.392, "low": 0.3893, "close": 0.3919, "volume": 146059.9, "close_time": 1768280399999, "quote_volume": 57066.25383, "trades": 811, "taker_buy_base": 81421.1, "taker_buy_quote": 31808.83054 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.392, "high": 0.3959, "low": 0.3915, "close": 0.392, "volume": 789033.2, "close_time": 1768283999999, "quote_volume": 310877.56312, "trades": 3380, "taker_buy_base": 325487.3, "taker_buy_quote": 128293.49406 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.3921, "high": 0.3935, "low": 0.391, "close": 0.3929, "volume": 189893.7, "close_time": 1768287599999, "quote_volume": 74457.87994, "trades": 1156, "taker_buy_base": 104846.5, "taker_buy_quote": 41114.38172 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.393, "high": 0.393, "low": 0.3905, "close": 0.3907, "volume": 211311.6, "close_time": 1768291199999, "quote_volume": 82673.51507, "trades": 761, "taker_buy_base": 117929.5, "taker_buy_quote": 46101.64894 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3906, "high": 0.3964, "low": 0.389, "close": 0.394, "volume": 435254.2, "close_time": 1768294799999, "quote_volume": 171222.50971, "trades": 1689, "taker_buy_base": 250454.9, "taker_buy_quote": 98558.28757 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.394, "high": 0.398, "low": 0.3937, "close": 0.3961, "volume": 672599.7, "close_time": 1768298399999, "quote_volume": 266170.36357, "trades": 2550, "taker_buy_base": 289118.1, "taker_buy_quote": 114521.06388 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.3961, "high": 0.4011, "low": 0.3961, "close": 0.3982, "volume": 1460998.8, "close_time": 1768301999999, "quote_volume": 582071.17531, "trades": 3651, "taker_buy_base": 841047.4, "taker_buy_quote": 335269.45028 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.3981, "high": 0.4003, "low": 0.397, "close": 0.3984, "volume": 574381.0, "close_time": 1768305599999, "quote_volume": 228952.2828, "trades": 1525, "taker_buy_base": 159194.9, "taker_buy_quote": 63461.82661 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.3985, "high": 0.4023, "low": 0.3977, "close": 0.4008, "volume": 617465.6, "close_time": 1768309199999, "quote_volume": 247230.47795, "trades": 1870, "taker_buy_base": 337773.0, "taker_buy_quote": 135310.34766 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.4009, "high": 0.4051, "low": 0.3995, "close": 0.4015, "volume": 1327235.6, "close_time": 1768312799999, "quote_volume": 533749.32116, "trades": 5698, "taker_buy_base": 622284.9, "taker_buy_quote": 250240.91488 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.4015, "high": 0.4071, "low": 0.3995, "close": 0.4022, "volume": 952943.5, "close_time": 1768316399999, "quote_volume": 384266.56349, "trades": 4381, "taker_buy_base": 364491.7, "taker_buy_quote": 146923.36196 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.4021, "high": 0.4084, "low": 0.3989, "close": 0.4084, "volume": 947811.2, "close_time": 1768319999999, "quote_volume": 382826.08749, "trades": 4149, "taker_buy_base": 516327.5, "taker_buy_quote": 208957.12136 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.4085, "high": 0.4106, "low": 0.4052, "close": 0.4067, "volume": 1473903.0, "close_time": 1768323599999, "quote_volume": 601722.25355, "trades": 5521, "taker_buy_base": 506321.4, "taker_buy_quote": 206784.90464 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.4067, "high": 0.4098, "low": 0.4035, "close": 0.406, "volume": 917768.8, "close_time": 1768327199999, "quote_volume": 373030.02161, "trades": 3736, "taker_buy_base": 559628.5, "taker_buy_quote": 227644.28766 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.4059, "high": 0.409, "low": 0.4052, "close": 0.407, "volume": 420290.2, "close_time": 1768330799999, "quote_volume": 170984.77204, "trades": 2364, "taker_buy_base": 210673.2, "taker_buy_quote": 85688.7653 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.4071, "high": 0.4076, "low": 0.4046, "close": 0.4072, "volume": 900551.4, "close_time": 1768334399999, "quote_volume": 365370.70566, "trades": 2864, "taker_buy_base": 526936.7, "taker_buy_quote": 213854.86207 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.4073, "high": 0.4097, "low": 0.4037, "close": 0.406, "volume": 1471378.6, "close_time": 1768337999999, "quote_volume": 598624.91075, "trades": 3509, "taker_buy_base": 733922.3, "taker_buy_quote": 299161.41049 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.406, "high": 0.4078, "low": 0.4049, "close": 0.4054, "volume": 585904.8, "close_time": 1768341599999, "quote_volume": 238012.25062, "trades": 2508, "taker_buy_base": 230464.3, "taker_buy_quote": 93624.9176 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.4055, "high": 0.4212, "low": 0.4055, "close": 0.4196, "volume": 3248972.1, "close_time": 1768345199999, "quote_volume": 1356069.90505, "trades": 10632, "taker_buy_base": 1750465.8, "taker_buy_quote": 730351.50477 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.4197, "high": 0.4226, "low": 0.414, "close": 0.4159, "volume": 1103637.5, "close_time": 1768348799999, "quote_volume": 461508.46688, "trades": 4603, "taker_buy_base": 520082.7, "taker_buy_quote": 217247.8774 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.416, "high": 0.4189, "low": 0.4143, "close": 0.4182, "volume": 1002966.6, "close_time": 1768352399999, "quote_volume": 417724.19791, "trades": 3859, "taker_buy_base": 429947.9, "taker_buy_quote": 179203.08756 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.4183, "high": 0.4203, "low": 0.4164, "close": 0.4175, "volume": 665886.1, "close_time": 1768355999999, "quote_volume": 278620.36165, "trades": 3470, "taker_buy_base": 380507.1, "taker_buy_quote": 159281.84889 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.4175, "high": 0.4209, "low": 0.4161, "close": 0.4182, "volume": 860647.5, "close_time": 1768359599999, "quote_volume": 360205.93623, "trades": 3497, "taker_buy_base": 357446.2, "taker_buy_quote": 149649.31736 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.4182, "high": 0.4195, "low": 0.4158, "close": 0.4194, "volume": 625723.1, "close_time": 1768363199999, "quote_volume": 261265.63775, "trades": 2555, "taker_buy_base": 291781.1, "taker_buy_quote": 121877.76502 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.4194, "high": 0.4204, "low": 0.4154, "close": 0.4159, "volume": 941051.7, "close_time": 1768366799999, "quote_volume": 392373.04347, "trades": 3189, "taker_buy_base": 390401.0, "taker_buy_quote": 162824.39515 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.4158, "high": 0.4159, "low": 0.4129, "close": 0.414, "volume": 694970.2, "close_time": 1768370399999, "quote_volume": 288007.89794, "trades": 2702, "taker_buy_base": 299515.5, "taker_buy_quote": 124110.94877 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.4139, "high": 0.4157, "low": 0.41, "close": 0.4156, "volume": 876384.7, "close_time": 1768373999999, "quote_volume": 361570.62279, "trades": 3853, "taker_buy_base": 355373.2, "taker_buy_quote": 146685.75294 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.4155, "high": 0.4172, "low": 0.4137, "close": 0.4143, "volume": 707662.3, "close_time": 1768377599999, "quote_volume": 293838.8336, "trades": 2620, "taker_buy_base": 320996.3, "taker_buy_quote": 133407.09505 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.4142, "high": 0.4164, "low": 0.4124, "close": 0.4125, "volume": 520556.6, "close_time": 1768381199999, "quote_volume": 215830.61628, "trades": 2080, "taker_buy_base": 224440.9, "taker_buy_quote": 93025.16809 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.4125, "high": 0.4162, "low": 0.4124, "close": 0.4145, "volume": 610293.4, "close_time": 1768384799999, "quote_volume": 252857.18599, "trades": 2768, "taker_buy_base": 281099.0, "taker_buy_quote": 116471.40322 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.4145, "high": 0.416, "low": 0.4105, "close": 0.4112, "volume": 740434.0, "close_time": 1768388399999, "quote_volume": 305672.34614, "trades": 2778, "taker_buy_base": 353178.7, "taker_buy_quote": 145755.71663 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.4111, "high": 0.4112, "low": 0.4051, "close": 0.4058, "volume": 618277.8, "close_time": 1768391999999, "quote_volume": 252216.4199, "trades": 2945, "taker_buy_base": 280489.8, "taker_buy_quote": 114499.16485 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.4058, "high": 0.4091, "low": 0.4053, "close": 0.407, "volume": 689581.4, "close_time": 1768395599999, "quote_volume": 281050.39003, "trades": 2858, "taker_buy_base": 307028.5, "taker_buy_quote": 125144.39822 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.407, "high": 0.4082, "low": 0.4028, "close": 0.4034, "volume": 920969.9, "close_time": 1768399199999, "quote_volume": 373807.40758, "trades": 3179, "taker_buy_base": 482507.6, "taker_buy_quote": 195866.94142 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.4033, "high": 0.4146, "low": 0.4031, "close": 0.4117, "volume": 1420965.0, "close_time": 1768402799999, "quote_volume": 582353.21189, "trades": 6055, "taker_buy_base": 926871.6, "taker_buy_quote": 379873.23791 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.4117, "high": 0.4176, "low": 0.409, "close": 0.4135, "volume": 1185373.3, "close_time": 1768406399999, "quote_volume": 489625.38959, "trades": 5296, "taker_buy_base": 689382.1, "taker_buy_quote": 284845.18462 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.4136, "high": 0.4192, "low": 0.4135, "close": 0.4148, "volume": 1606193.9, "close_time": 1768409999999, "quote_volume": 668725.31627, "trades": 5913, "taker_buy_base": 827883.6, "taker_buy_quote": 344737.83701 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.4148, "high": 0.4163, "low": 0.4054, "close": 0.4061, "volume": 2049322.2, "close_time": 1768413599999, "quote_volume": 841220.66813, "trades": 7041, "taker_buy_base": 1008006.4, "taker_buy_quote": 413539.33582 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.4061, "high": 0.4065, "low": 0.3985, "close": 0.402, "volume": 2280614.4, "close_time": 1768417199999, "quote_volume": 916717.01184, "trades": 7405, "taker_buy_base": 1256521.4, "taker_buy_quote": 505390.14337 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.402, "high": 0.4088, "low": 0.4002, "close": 0.4033, "volume": 1573461.4, "close_time": 1768420799999, "quote_volume": 635471.2091, "trades": 6048, "taker_buy_base": 942887.9, "taker_buy_quote": 381034.07858 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.4033, "high": 0.4071, "low": 0.4005, "close": 0.4027, "volume": 1066327.5, "close_time": 1768424399999, "quote_volume": 429639.25428, "trades": 4531, "taker_buy_base": 712982.7, "taker_buy_quote": 287325.55074 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.4026, "high": 0.4034, "low": 0.4002, "close": 0.402, "volume": 1056942.5, "close_time": 1768427999999, "quote_volume": 424948.68419, "trades": 3684, "taker_buy_base": 635193.7, "taker_buy_quote": 255406.88029 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.4019, "high": 0.4025, "low": 0.3978, "close": 0.4004, "volume": 1132088.0, "close_time": 1768431599999, "quote_volume": 453735.30082, "trades": 3519, "taker_buy_base": 656333.0, "taker_buy_quote": 263102.56739 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.4004, "high": 0.4048, "low": 0.4004, "close": 0.4011, "volume": 934357.8, "close_time": 1768435199999, "quote_volume": 375671.22633, "trades": 3839, "taker_buy_base": 478492.2, "taker_buy_quote": 192447.17106 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4011, "high": 0.4013, "low": 0.3951, "close": 0.3965, "volume": 1074346.4, "close_time": 1768438799999, "quote_volume": 427716.16168, "trades": 4482, "taker_buy_base": 537708.2, "taker_buy_quote": 214142.54316 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.3966, "high": 0.399, "low": 0.3932, "close": 0.3944, "volume": 886499.0, "close_time": 1768442399999, "quote_volume": 350468.27594, "trades": 3477, "taker_buy_base": 434125.9, "taker_buy_quote": 171666.69957 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.3943, "high": 0.3953, "low": 0.3894, "close": 0.3909, "volume": 1289100.0, "close_time": 1768445999999, "quote_volume": 504757.80011, "trades": 4257, "taker_buy_base": 608674.2, "taker_buy_quote": 238338.44491 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.391, "high": 0.3917, "low": 0.3833, "close": 0.3844, "volume": 1649105.7, "close_time": 1768449599999, "quote_volume": 637688.03655, "trades": 7011, "taker_buy_base": 936222.4, "taker_buy_quote": 362155.05887 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.3844, "high": 0.3877, "low": 0.3833, "close": 0.3875, "volume": 2272812.6, "close_time": 1768453199999, "quote_volume": 876881.45351, "trades": 14877, "taker_buy_base": 1055237.9, "taker_buy_quote": 407071.43385 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.3874, "high": 0.3912, "low": 0.3869, "close": 0.3901, "volume": 663964.7, "close_time": 1768456799999, "quote_volume": 258239.74778, "trades": 4434, "taker_buy_base": 323429.8, "taker_buy_quote": 125817.46275 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.3901, "high": 0.3906, "low": 0.3871, "close": 0.3878, "volume": 442537.4, "close_time": 1768460399999, "quote_volume": 172206.25875, "trades": 2381, "taker_buy_base": 169894.6, "taker_buy_quote": 66121.45991 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.3878, "high": 0.3933, "low": 0.3875, "close": 0.3909, "volume": 2441868.0, "close_time": 1768463999999, "quote_volume": 955881.1782, "trades": 4677, "taker_buy_base": 1453404.3, "taker_buy_quote": 569237.96149 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.3908, "high": 0.3925, "low": 0.3893, "close": 0.3915, "volume": 1457271.9, "close_time": 1768467599999, "quote_volume": 570202.84496, "trades": 3269, "taker_buy_base": 971005.6, "taker_buy_quote": 380025.36981 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.3913, "high": 0.3952, "low": 0.3895, "close": 0.3934, "volume": 612763.2, "close_time": 1768471199999, "quote_volume": 240162.42612, "trades": 2223, "taker_buy_base": 330076.4, "taker_buy_quote": 129432.32113 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.3935, "high": 0.3938, "low": 0.3909, "close": 0.3927, "volume": 1039443.2, "close_time": 1768474799999, "quote_volume": 407362.56765, "trades": 2092, "taker_buy_base": 432927.8, "taker_buy_quote": 169639.10357 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.3926, "high": 0.3942, "low": 0.3903, "close": 0.391, "volume": 620608.0, "close_time": 1768478399999, "quote_volume": 243644.89408, "trades": 1805, "taker_buy_base": 309410.1, "taker_buy_quote": 121422.49087 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.3909, "high": 0.394, "low": 0.3902, "close": 0.3934, "volume": 615133.2, "close_time": 1768481999999, "quote_volume": 241039.13667, "trades": 1880, "taker_buy_base": 280897.0, "taker_buy_quote": 110139.56927 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.3934, "high": 0.3949, "low": 0.3918, "close": 0.3935, "volume": 476213.0, "close_time": 1768485599999, "quote_volume": 187396.97578, "trades": 2261, "taker_buy_base": 272112.6, "taker_buy_quote": 107082.33034 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.3935, "high": 0.3948, "low": 0.3853, "close": 0.3882, "volume": 951444.5, "close_time": 1768489199999, "quote_volume": 371658.42394, "trades": 4435, "taker_buy_base": 490104.6, "taker_buy_quote": 191431.89225 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.3881, "high": 0.3895, "low": 0.3789, "close": 0.3859, "volume": 1487766.8, "close_time": 1768492799999, "quote_volume": 571174.75501, "trades": 6601, "taker_buy_base": 660215.2, "taker_buy_quote": 253460.85235 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3858, "high": 0.3868, "low": 0.3819, "close": 0.3848, "volume": 662302.9, "close_time": 1768496399999, "quote_volume": 254283.38808, "trades": 3962, "taker_buy_base": 303016.8, "taker_buy_quote": 116382.21781 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.3849, "high": 0.3865, "low": 0.3806, "close": 0.3812, "volume": 459896.3, "close_time": 1768499999999, "quote_volume": 176470.48621, "trades": 2817, "taker_buy_base": 195929.6, "taker_buy_quote": 75257.7025 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.3813, "high": 0.3822, "low": 0.376, "close": 0.3773, "volume": 822700.5, "close_time": 1768503599999, "quote_volume": 311450.31286, "trades": 3656, "taker_buy_base": 403882.8, "taker_buy_quote": 152837.93922 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.3773, "high": 0.3793, "low": 0.3748, "close": 0.3789, "volume": 557658.4, "close_time": 1768507199999, "quote_volume": 210141.08154, "trades": 3077, "taker_buy_base": 263803.6, "taker_buy_quote": 99439.55564 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.3789, "high": 0.3807, "low": 0.3754, "close": 0.376, "volume": 359097.9, "close_time": 1768510799999, "quote_volume": 135735.46933, "trades": 2103, "taker_buy_base": 145765.4, "taker_buy_quote": 55165.75467 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.3759, "high": 0.3791, "low": 0.3756, "close": 0.3788, "volume": 214156.4, "close_time": 1768514399999, "quote_volume": 80896.93977, "trades": 1512, "taker_buy_base": 124999.7, "taker_buy_quote": 47219.78285 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.3788, "high": 0.3813, "low": 0.3785, "close": 0.3791, "volume": 253549.9, "close_time": 1768517999999, "quote_volume": 96277.15315, "trades": 1630, "taker_buy_base": 113046.1, "taker_buy_quote": 42935.15709 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.3792, "high": 0.3805, "low": 0.3781, "close": 0.3802, "volume": 322290.6, "close_time": 1768521599999, "quote_volume": 122325.22728, "trades": 1557, "taker_buy_base": 97858.7, "taker_buy_quote": 37129.04141 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3802, "high": 0.3833, "low": 0.38, "close": 0.3811, "volume": 307131.7, "close_time": 1768525199999, "quote_volume": 117269.43073, "trades": 1504, "taker_buy_base": 146699.4, "taker_buy_quote": 56005.59366 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.381, "high": 0.3814, "low": 0.3792, "close": 0.3798, "volume": 219638.6, "close_time": 1768528799999, "quote_volume": 83468.85581, "trades": 1532, "taker_buy_base": 123754.0, "taker_buy_quote": 47016.10445 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.3798, "high": 0.3817, "low": 0.3775, "close": 0.3816, "volume": 347761.0, "close_time": 1768532399999, "quote_volume": 131901.78315, "trades": 2008, "taker_buy_base": 169306.0, "taker_buy_quote": 64281.93471 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.3817, "high": 0.3819, "low": 0.3785, "close": 0.3786, "volume": 242934.0, "close_time": 1768535999999, "quote_volume": 92362.78521, "trades": 1373, "taker_buy_base": 74393.9, "taker_buy_quote": 28293.95574 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3786, "high": 0.3797, "low": 0.3763, "close": 0.3775, "volume": 353319.1, "close_time": 1768539599999, "quote_volume": 133549.0724, "trades": 1957, "taker_buy_base": 121048.4, "taker_buy_quote": 45772.68477 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.3774, "high": 0.381, "low": 0.3771, "close": 0.3798, "volume": 305029.8, "close_time": 1768543199999, "quote_volume": 115673.81867, "trades": 2017, "taker_buy_base": 190508.3, "taker_buy_quote": 72283.66868 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.3799, "high": 0.3803, "low": 0.3776, "close": 0.3792, "volume": 484714.4, "close_time": 1768546799999, "quote_volume": 183613.30646, "trades": 1831, "taker_buy_base": 157637.0, "taker_buy_quote": 59726.33003 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.3791, "high": 0.3799, "low": 0.3783, "close": 0.3793, "volume": 239364.5, "close_time": 1768550399999, "quote_volume": 90728.70087, "trades": 1091, "taker_buy_base": 94162.9, "taker_buy_quote": 35696.84804 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.3794, "high": 0.3818, "low": 0.3792, "close": 0.3806, "volume": 227093.3, "close_time": 1768553999999, "quote_volume": 86481.0341, "trades": 1302, "taker_buy_base": 98943.3, "taker_buy_quote": 37676.97189 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.3806, "high": 0.381, "low": 0.38, "close": 0.3805, "volume": 219369.7, "close_time": 1768557599999, "quote_volume": 83484.34885, "trades": 1152, "taker_buy_base": 67218.3, "taker_buy_quote": 25582.26266 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.3804, "high": 0.3805, "low": 0.3789, "close": 0.3793, "volume": 185969.1, "close_time": 1768561199999, "quote_volume": 70588.07869, "trades": 1171, "taker_buy_base": 62664.6, "taker_buy_quote": 23789.60077 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.3793, "high": 0.3801, "low": 0.378, "close": 0.3792, "volume": 225683.6, "close_time": 1768564799999, "quote_volume": 85530.29862, "trades": 1423, "taker_buy_base": 78286.3, "taker_buy_quote": 29678.68543 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.3791, "high": 0.3798, "low": 0.378, "close": 0.3787, "volume": 272425.9, "close_time": 1768568399999, "quote_volume": 103237.35663, "trades": 1196, "taker_buy_base": 102038.4, "taker_buy_quote": 38689.44433 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.3787, "high": 0.3791, "low": 0.3776, "close": 0.3787, "volume": 332203.2, "close_time": 1768571999999, "quote_volume": 125764.39005, "trades": 1552, "taker_buy_base": 121249.1, "taker_buy_quote": 45911.29041 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.3787, "high": 0.3813, "low": 0.3783, "close": 0.3788, "volume": 418249.0, "close_time": 1768575599999, "quote_volume": 158819.8332, "trades": 2415, "taker_buy_base": 208667.7, "taker_buy_quote": 79254.56603 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.3787, "high": 0.3806, "low": 0.3696, "close": 0.3724, "volume": 1290345.9, "close_time": 1768579199999, "quote_volume": 481841.25055, "trades": 5212, "taker_buy_base": 443337.8, "taker_buy_quote": 165669.114 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3723, "high": 0.3761, "low": 0.3717, "close": 0.3746, "volume": 517995.6, "close_time": 1768582799999, "quote_volume": 194048.21579, "trades": 2799, "taker_buy_base": 304490.1, "taker_buy_quote": 114049.25703 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.3747, "high": 0.377, "low": 0.3725, "close": 0.3767, "volume": 300039.8, "close_time": 1768586399999, "quote_volume": 112391.73818, "trades": 1930, "taker_buy_base": 157573.0, "taker_buy_quote": 59054.84897 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.3767, "high": 0.3775, "low": 0.3762, "close": 0.3766, "volume": 192474.4, "close_time": 1768589999999, "quote_volume": 72541.01231, "trades": 1530, "taker_buy_base": 100711.3, "taker_buy_quote": 37960.66024 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.3765, "high": 0.3774, "low": 0.3744, "close": 0.3759, "volume": 229436.1, "close_time": 1768593599999, "quote_volume": 86172.61404, "trades": 1626, "taker_buy_base": 81095.2, "taker_buy_quote": 30465.88589 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3758, "high": 0.3843, "low": 0.3739, "close": 0.3841, "volume": 382058.2, "close_time": 1768597199999, "quote_volume": 145061.65107, "trades": 2397, "taker_buy_base": 236087.5, "taker_buy_quote": 89673.86671 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.384, "high": 0.386, "low": 0.3831, "close": 0.3847, "volume": 411470.4, "close_time": 1768600799999, "quote_volume": 158398.57412, "trades": 2550, "taker_buy_base": 204345.9, "taker_buy_quote": 78677.27012 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.3848, "high": 0.3875, "low": 0.3828, "close": 0.3853, "volume": 413791.5, "close_time": 1768604399999, "quote_volume": 159445.3152, "trades": 2594, "taker_buy_base": 185588.3, "taker_buy_quote": 71513.29267 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.3853, "high": 0.3857, "low": 0.3833, "close": 0.3836, "volume": 244908.2, "close_time": 1768607999999, "quote_volume": 94176.15969, "trades": 1699, "taker_buy_base": 134258.3, "taker_buy_quote": 51630.37068 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3837, "high": 0.3846, "low": 0.3826, "close": 0.3841, "volume": 236706.8, "close_time": 1768611599999, "quote_volume": 90826.84638, "trades": 1775, "taker_buy_base": 109690.0, "taker_buy_quote": 42110.92246 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.384, "high": 0.3871, "low": 0.3838, "close": 0.3862, "volume": 219042.9, "close_time": 1768615199999, "quote_volume": 84383.30076, "trades": 1540, "taker_buy_base": 98766.1, "taker_buy_quote": 38074.87563 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.3862, "high": 0.3863, "low": 0.3833, "close": 0.3844, "volume": 267104.8, "close_time": 1768618799999, "quote_volume": 102769.64016, "trades": 1517, "taker_buy_base": 122102.7, "taker_buy_quote": 46978.95875 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.3845, "high": 0.3859, "low": 0.3839, "close": 0.3857, "volume": 195745.0, "close_time": 1768622399999, "quote_volume": 75333.87116, "trades": 1129, "taker_buy_base": 49627.7, "taker_buy_quote": 19098.9206 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3857, "high": 0.3878, "low": 0.3848, "close": 0.3874, "volume": 269258.5, "close_time": 1768625999999, "quote_volume": 104027.52783, "trades": 1295, "taker_buy_base": 126914.4, "taker_buy_quote": 49043.62728 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.3875, "high": 0.3882, "low": 0.3867, "close": 0.3875, "volume": 225889.1, "close_time": 1768629599999, "quote_volume": 87554.84003, "trades": 1347, "taker_buy_base": 75591.6, "taker_buy_quote": 29303.78397 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.3875, "high": 0.3881, "low": 0.3855, "close": 0.3859, "volume": 453772.1, "close_time": 1768633199999, "quote_volume": 175445.23659, "trades": 1621, "taker_buy_base": 200278.5, "taker_buy_quote": 77459.38434 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.3858, "high": 0.3901, "low": 0.3849, "close": 0.3886, "volume": 421908.5, "close_time": 1768636799999, "quote_volume": 163899.76135, "trades": 1451, "taker_buy_base": 299964.4, "taker_buy_quote": 116613.86895 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3887, "high": 0.3912, "low": 0.3878, "close": 0.3902, "volume": 501159.2, "close_time": 1768640399999, "quote_volume": 195072.18831, "trades": 1723, "taker_buy_base": 179937.0, "taker_buy_quote": 70123.72922 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.3902, "high": 0.3908, "low": 0.388, "close": 0.388, "volume": 496484.6, "close_time": 1768643999999, "quote_volume": 193316.12602, "trades": 1794, "taker_buy_base": 162953.8, "taker_buy_quote": 63422.91852 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.3881, "high": 0.389, "low": 0.385, "close": 0.3851, "volume": 329642.5, "close_time": 1768647599999, "quote_volume": 127532.3465, "trades": 1889, "taker_buy_base": 146059.0, "taker_buy_quote": 56508.34398 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.3851, "high": 0.3873, "low": 0.3832, "close": 0.385, "volume": 744982.7, "close_time": 1768651199999, "quote_volume": 287025.19178, "trades": 2796, "taker_buy_base": 474488.7, "taker_buy_quote": 182747.53693 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.385, "high": 0.389, "low": 0.3848, "close": 0.3885, "volume": 318461.4, "close_time": 1768654799999, "quote_volume": 123374.01431, "trades": 1557, "taker_buy_base": 186479.4, "taker_buy_quote": 72213.83304 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.3886, "high": 0.3921, "low": 0.3879, "close": 0.3908, "volume": 613189.8, "close_time": 1768658399999, "quote_volume": 239224.77691, "trades": 2543, "taker_buy_base": 312360.1, "taker_buy_quote": 121839.63714 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.3908, "high": 0.3982, "low": 0.3896, "close": 0.397, "volume": 861380.0, "close_time": 1768661999999, "quote_volume": 339665.37713, "trades": 3293, "taker_buy_base": 554361.1, "taker_buy_quote": 218840.11747 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.3971, "high": 0.3981, "low": 0.393, "close": 0.3949, "volume": 1037304.5, "close_time": 1768665599999, "quote_volume": 410248.25706, "trades": 3597, "taker_buy_base": 440148.6, "taker_buy_quote": 173931.75063 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.3949, "high": 0.3954, "low": 0.3894, "close": 0.3904, "volume": 631729.6, "close_time": 1768669199999, "quote_volume": 247671.59749, "trades": 3087, "taker_buy_base": 317750.6, "taker_buy_quote": 124497.94853 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.3903, "high": 0.3919, "low": 0.3884, "close": 0.3898, "volume": 322051.6, "close_time": 1768672799999, "quote_volume": 125530.39475, "trades": 2018, "taker_buy_base": 180753.2, "taker_buy_quote": 70449.76317 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.3898, "high": 0.3908, "low": 0.3884, "close": 0.3905, "volume": 450093.1, "close_time": 1768676399999, "quote_volume": 175283.07663, "trades": 1606, "taker_buy_base": 307510.9, "taker_buy_quote": 119740.02771 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.3905, "high": 0.393, "low": 0.39, "close": 0.3909, "volume": 286026.7, "close_time": 1768679999999, "quote_volume": 111941.30554, "trades": 1700, "taker_buy_base": 133696.6, "taker_buy_quote": 52327.46664 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.391, "high": 0.3919, "low": 0.3886, "close": 0.3889, "volume": 291558.9, "close_time": 1768683599999, "quote_volume": 113666.05156, "trades": 1288, "taker_buy_base": 144141.5, "taker_buy_quote": 56214.37311 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.3888, "high": 0.3888, "low": 0.3862, "close": 0.3874, "volume": 656796.2, "close_time": 1768687199999, "quote_volume": 254161.96911, "trades": 1759, "taker_buy_base": 362427.1, "taker_buy_quote": 140190.03187 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.3873, "high": 0.3876, "low": 0.3836, "close": 0.3852, "volume": 307216.7, "close_time": 1768690799999, "quote_volume": 118569.75219, "trades": 1434, "taker_buy_base": 139664.5, "taker_buy_quote": 53871.22993 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.3851, "high": 0.3862, "low": 0.3844, "close": 0.3852, "volume": 219044.4, "close_time": 1768694399999, "quote_volume": 84402.24834, "trades": 969, "taker_buy_base": 100881.2, "taker_buy_quote": 38857.90945 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3852, "high": 0.3895, "low": 0.3849, "close": 0.3864, "volume": 475082.6, "close_time": 1768697999999, "quote_volume": 184123.43898, "trades": 2299, "taker_buy_base": 262794.8, "taker_buy_quote": 101792.99054 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.3864, "high": 0.3871, "low": 0.384, "close": 0.3848, "volume": 373717.2, "close_time": 1768701599999, "quote_volume": 143988.78727, "trades": 1776, "taker_buy_base": 189029.3, "taker_buy_quote": 72852.83554 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.3848, "high": 0.3865, "low": 0.3835, "close": 0.3851, "volume": 299120.5, "close_time": 1768705199999, "quote_volume": 115071.17304, "trades": 1443, "taker_buy_base": 142398.9, "taker_buy_quote": 54805.11414 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.3851, "high": 0.3861, "low": 0.3843, "close": 0.3847, "volume": 271816.5, "close_time": 1768708799999, "quote_volume": 104737.43138, "trades": 1046, "taker_buy_base": 194381.9, "taker_buy_quote": 74914.54052 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.3847, "high": 0.3872, "low": 0.3835, "close": 0.3865, "volume": 358950.9, "close_time": 1768712399999, "quote_volume": 138168.78457, "trades": 1312, "taker_buy_base": 192228.3, "taker_buy_quote": 74053.27988 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.3864, "high": 0.3864, "low": 0.3843, "close": 0.3859, "volume": 219845.9, "close_time": 1768715999999, "quote_volume": 84679.38054, "trades": 1117, "taker_buy_base": 122826.5, "taker_buy_quote": 47311.82852 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.386, "high": 0.3872, "low": 0.385, "close": 0.3857, "volume": 384080.9, "close_time": 1768719599999, "quote_volume": 148296.04192, "trades": 1816, "taker_buy_base": 191021.0, "taker_buy_quote": 73759.12356 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.3857, "high": 0.3859, "low": 0.3835, "close": 0.3849, "volume": 541775.4, "close_time": 1768723199999, "quote_volume": 208476.35776, "trades": 2247, "taker_buy_base": 256293.1, "taker_buy_quote": 98621.53604 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.3849, "high": 0.3856, "low": 0.3837, "close": 0.3845, "volume": 415561.3, "close_time": 1768726799999, "quote_volume": 159820.34751, "trades": 2042, "taker_buy_base": 207795.2, "taker_buy_quote": 79920.23397 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.3844, "high": 0.3845, "low": 0.3815, "close": 0.3819, "volume": 775674.1, "close_time": 1768730399999, "quote_volume": 296935.94644, "trades": 2748, "taker_buy_base": 255665.0, "taker_buy_quote": 97873.64846 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.3819, "high": 0.3828, "low": 0.3804, "close": 0.3821, "volume": 263529.6, "close_time": 1768733999999, "quote_volume": 100652.65793, "trades": 1275, "taker_buy_base": 142138.3, "taker_buy_quote": 54279.20494 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.3821, "high": 0.3822, "low": 0.377, "close": 0.3787, "volume": 976211.4, "close_time": 1768737599999, "quote_volume": 370948.41641, "trades": 2605, "taker_buy_base": 408390.8, "taker_buy_quote": 155189.17702 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3788, "high": 0.3799, "low": 0.3743, "close": 0.3753, "volume": 1666186.9, "close_time": 1768741199999, "quote_volume": 628398.88349, "trades": 5118, "taker_buy_base": 743460.8, "taker_buy_quote": 280410.71606 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.3752, "high": 0.3756, "low": 0.3732, "close": 0.3737, "volume": 1568564.2, "close_time": 1768744799999, "quote_volume": 587437.2565, "trades": 3928, "taker_buy_base": 961004.4, "taker_buy_quote": 359928.80797 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.3737, "high": 0.3757, "low": 0.3698, "close": 0.3706, "volume": 2062101.7, "close_time": 1768748399999, "quote_volume": 767993.85564, "trades": 4130, "taker_buy_base": 1496994.9, "taker_buy_quote": 557729.72017 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.3705, "high": 0.3722, "low": 0.3685, "close": 0.372, "volume": 2078237.1, "close_time": 1768751999999, "quote_volume": 770932.42383, "trades": 3679, "taker_buy_base": 1406981.2, "taker_buy_quote": 521959.35111 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3719, "high": 0.3722, "low": 0.3693, "close": 0.3695, "volume": 1509666.4, "close_time": 1768755599999, "quote_volume": 559568.42539, "trades": 2758, "taker_buy_base": 1031967.2, "taker_buy_quote": 382557.04864 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.3696, "high": 0.3712, "low": 0.3682, "close": 0.3694, "volume": 1149698.8, "close_time": 1768759199999, "quote_volume": 425140.8756, "trades": 2388, "taker_buy_base": 759622.6, "taker_buy_quote": 280864.29036 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.3695, "high": 0.373, "low": 0.3679, "close": 0.3701, "volume": 1880481.8, "close_time": 1768762799999, "quote_volume": 695597.89785, "trades": 3460, "taker_buy_base": 1239113.9, "taker_buy_quote": 458359.72146 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.3701, "high": 0.3711, "low": 0.3648, "close": 0.3659, "volume": 2011156.8, "close_time": 1768766399999, "quote_volume": 738842.43303, "trades": 3577, "taker_buy_base": 1379876.7, "taker_buy_quote": 506925.58057 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3659, "high": 0.3699, "low": 0.3656, "close": 0.3689, "volume": 1269313.1, "close_time": 1768769999999, "quote_volume": 467069.26943, "trades": 2753, "taker_buy_base": 854002.6, "taker_buy_quote": 314194.0345 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.369, "high": 0.3694, "low": 0.3671, "close": 0.3685, "volume": 1189177.9, "close_time": 1768773599999, "quote_volume": 437640.26026, "trades": 2846, "taker_buy_base": 793446.9, "taker_buy_quote": 292014.09722 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.3685, "high": 0.3713, "low": 0.3674, "close": 0.3685, "volume": 1615298.1, "close_time": 1768777199999, "quote_volume": 596109.74524, "trades": 2554, "taker_buy_base": 1064216.4, "taker_buy_quote": 392586.54607 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.3684, "high": 0.3684, "low": 0.353, "close": 0.3551, "volume": 7063475.9, "close_time": 1768780799999, "quote_volume": 2542423.26202, "trades": 16895, "taker_buy_base": 4575428.7, "taker_buy_quote": 1648312.22382 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.355, "high": 0.355, "low": 0.3227, "close": 0.3395, "volume": 14644637.5, "close_time": 1768784399999, "quote_volume": 4977244.05168, "trades": 61052, "taker_buy_base": 7753537.3, "taker_buy_quote": 2635163.13617 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.3394, "high": 0.3426, "low": 0.3377, "close": 0.3412, "volume": 2065791.9, "close_time": 1768787999999, "quote_volume": 702919.21235, "trades": 8534, "taker_buy_base": 1000974.3, "taker_buy_quote": 340674.05734 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.3413, "high": 0.342, "low": 0.3397, "close": 0.3414, "volume": 945727.3, "close_time": 1768791599999, "quote_volume": 322378.43089, "trades": 3182, "taker_buy_base": 509030.1, "taker_buy_quote": 173538.50561 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.3414, "high": 0.3437, "low": 0.341, "close": 0.3411, "volume": 1372397.0, "close_time": 1768795199999, "quote_volume": 469820.13542, "trades": 3391, "taker_buy_base": 777224.2, "taker_buy_quote": 266091.06638 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.341, "high": 0.342, "low": 0.339, "close": 0.339, "volume": 1125215.4, "close_time": 1768798799999, "quote_volume": 383084.56389, "trades": 2541, "taker_buy_base": 338135.2, "taker_buy_quote": 115232.53203 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.3391, "high": 0.3405, "low": 0.3375, "close": 0.3382, "volume": 1053935.0, "close_time": 1768802399999, "quote_volume": 357064.85607, "trades": 3559, "taker_buy_base": 499164.8, "taker_buy_quote": 169167.11256 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.3382, "high": 0.34, "low": 0.3373, "close": 0.338, "volume": 959920.8, "close_time": 1768805999999, "quote_volume": 324819.75454, "trades": 3352, "taker_buy_base": 379528.3, "taker_buy_quote": 128473.71672 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.3381, "high": 0.3385, "low": 0.3355, "close": 0.3372, "volume": 1542683.4, "close_time": 1768809599999, "quote_volume": 519830.61389, "trades": 3909, "taker_buy_base": 465975.5, "taker_buy_quote": 157090.97029 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3371, "high": 0.3417, "low": 0.3367, "close": 0.3415, "volume": 1603109.1, "close_time": 1768813199999, "quote_volume": 543756.38282, "trades": 4437, "taker_buy_base": 735440.4, "taker_buy_quote": 249654.74892 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.3414, "high": 0.3415, "low": 0.3383, "close": 0.339, "volume": 750358.1, "close_time": 1768816799999, "quote_volume": 254887.28922, "trades": 2508, "taker_buy_base": 304707.3, "taker_buy_quote": 103513.44428 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.3388, "high": 0.3393, "low": 0.3342, "close": 0.3365, "volume": 3405810.5, "close_time": 1768820399999, "quote_volume": 1146605.29287, "trades": 4266, "taker_buy_base": 1694020.4, "taker_buy_quote": 570929.80199 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.3366, "high": 0.3388, "low": 0.3355, "close": 0.3374, "volume": 1159470.9, "close_time": 1768823999999, "quote_volume": 390199.81573, "trades": 2300, "taker_buy_base": 726798.8, "taker_buy_quote": 244502.86641 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3373, "high": 0.338, "low": 0.3344, "close": 0.3378, "volume": 946045.3, "close_time": 1768827599999, "quote_volume": 318121.13858, "trades": 2631, "taker_buy_base": 514251.6, "taker_buy_quote": 173008.26787 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.3377, "high": 0.3392, "low": 0.3368, "close": 0.3378, "volume": 591263.1, "close_time": 1768831199999, "quote_volume": 199722.05614, "trades": 1872, "taker_buy_base": 344141.6, "taker_buy_quote": 116262.78686 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.3378, "high": 0.3393, "low": 0.3367, "close": 0.3375, "volume": 563975.8, "close_time": 1768834799999, "quote_volume": 190671.67407, "trades": 1776, "taker_buy_base": 208253.1, "taker_buy_quote": 70419.29176 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.3376, "high": 0.3396, "low": 0.3367, "close": 0.3395, "volume": 524878.0, "close_time": 1768838399999, "quote_volume": 177586.30336, "trades": 2268, "taker_buy_base": 288890.1, "taker_buy_quote": 97739.60185 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3395, "high": 0.3439, "low": 0.3393, "close": 0.3435, "volume": 759902.0, "close_time": 1768841999999, "quote_volume": 259713.47943, "trades": 2510, "taker_buy_base": 460450.8, "taker_buy_quote": 157411.10625 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.3436, "high": 0.3445, "low": 0.3422, "close": 0.3438, "volume": 454857.5, "close_time": 1768845599999, "quote_volume": 156165.49214, "trades": 1744, "taker_buy_base": 190297.2, "taker_buy_quote": 65351.78651 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.3439, "high": 0.3519, "low": 0.3438, "close": 0.3481, "volume": 2587863.4, "close_time": 1768849199999, "quote_volume": 900083.12512, "trades": 4829, "taker_buy_base": 1167618.5, "taker_buy_quote": 405080.51752 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.3481, "high": 0.3507, "low": 0.348, "close": 0.3498, "volume": 389261.2, "close_time": 1768852799999, "quote_volume": 136022.06381, "trades": 1579, "taker_buy_base": 173885.0, "taker_buy_quote": 60766.95287 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3499, "high": 0.3508, "low": 0.3485, "close": 0.3494, "volume": 458191.9, "close_time": 1768856399999, "quote_volume": 160222.32589, "trades": 1797, "taker_buy_base": 238136.6, "taker_buy_quote": 83288.11377 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.3494, "high": 0.3502, "low": 0.3476, "close": 0.3482, "volume": 947415.6, "close_time": 1768859999999, "quote_volume": 330095.4325, "trades": 2415, "taker_buy_base": 464301.3, "taker_buy_quote": 161758.73706 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.3482, "high": 0.3488, "low": 0.3439, "close": 0.3448, "volume": 887458.1, "close_time": 1768863599999, "quote_volume": 307463.14141, "trades": 3172, "taker_buy_base": 281976.9, "taker_buy_quote": 97627.89759 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.3448, "high": 0.3496, "low": 0.3442, "close": 0.3487, "volume": 749305.4, "close_time": 1768867199999, "quote_volume": 259597.7355, "trades": 3421, "taker_buy_base": 329156.1, "taker_buy_quote": 114105.18853 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3487, "high": 0.3488, "low": 0.3468, "close": 0.3474, "volume": 392396.9, "close_time": 1768870799999, "quote_volume": 136438.36726, "trades": 2003, "taker_buy_base": 194793.7, "taker_buy_quote": 67724.11468 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.3474, "high": 0.3498, "low": 0.3457, "close": 0.3488, "volume": 238271.4, "close_time": 1768874399999, "quote_volume": 82827.78011, "trades": 1552, "taker_buy_base": 105638.7, "taker_buy_quote": 36713.40132 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.3488, "high": 0.3498, "low": 0.347, "close": 0.3475, "volume": 1229633.5, "close_time": 1768877999999, "quote_volume": 428105.1686, "trades": 5586, "taker_buy_base": 300226.3, "taker_buy_quote": 104550.37325 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.3476, "high": 0.3485, "low": 0.3453, "close": 0.3474, "volume": 1045186.5, "close_time": 1768881599999, "quote_volume": 362692.44053, "trades": 6094, "taker_buy_base": 262727.4, "taker_buy_quote": 91159.02177 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3473, "high": 0.3488, "low": 0.3462, "close": 0.3465, "volume": 378882.1, "close_time": 1768885199999, "quote_volume": 131501.81962, "trades": 1800, "taker_buy_base": 140641.7, "taker_buy_quote": 48811.57544 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.3466, "high": 0.3481, "low": 0.3443, "close": 0.3469, "volume": 873261.8, "close_time": 1768888799999, "quote_volume": 302248.14457, "trades": 3562, "taker_buy_base": 400622.0, "taker_buy_quote": 138678.22585 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.3468, "high": 0.3468, "low": 0.3419, "close": 0.3425, "volume": 863387.1, "close_time": 1768892399999, "quote_volume": 296608.04063, "trades": 3813, "taker_buy_base": 337480.8, "taker_buy_quote": 116046.52058 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.3426, "high": 0.3442, "low": 0.3401, "close": 0.3402, "volume": 1077456.7, "close_time": 1768895999999, "quote_volume": 369280.9622, "trades": 2650, "taker_buy_base": 637893.8, "taker_buy_quote": 218802.21569 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.3402, "high": 0.3411, "low": 0.3369, "close": 0.3388, "volume": 1292102.2, "close_time": 1768899599999, "quote_volume": 438058.11653, "trades": 4860, "taker_buy_base": 563644.0, "taker_buy_quote": 191091.83461 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.3387, "high": 0.339, "low": 0.3373, "close": 0.3389, "volume": 554673.1, "close_time": 1768903199999, "quote_volume": 187646.46489, "trades": 2048, "taker_buy_base": 339649.0, "taker_buy_quote": 114906.10624 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.3388, "high": 0.3417, "low": 0.3385, "close": 0.3396, "volume": 447282.6, "close_time": 1768906799999, "quote_volume": 152162.03099, "trades": 1751, "taker_buy_base": 190650.4, "taker_buy_quote": 64890.06196 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.3396, "high": 0.3412, "low": 0.3389, "close": 0.3395, "volume": 662440.5, "close_time": 1768910399999, "quote_volume": 225495.38063, "trades": 1754, "taker_buy_base": 241514.7, "taker_buy_quote": 82189.2366 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3396, "high": 0.343, "low": 0.3393, "close": 0.3424, "volume": 310698.5, "close_time": 1768913999999, "quote_volume": 106147.20182, "trades": 1691, "taker_buy_base": 154991.4, "taker_buy_quote": 52940.49147 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.3423, "high": 0.3423, "low": 0.3362, "close": 0.3364, "volume": 560809.3, "close_time": 1768917599999, "quote_volume": 189928.78859, "trades": 2535, "taker_buy_base": 216840.8, "taker_buy_quote": 73380.10343 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.3363, "high": 0.3425, "low": 0.336, "close": 0.3385, "volume": 1118167.0, "close_time": 1768921199999, "quote_volume": 378710.94752, "trades": 5101, "taker_buy_base": 465220.8, "taker_buy_quote": 157614.9312 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.3385, "high": 0.3392, "low": 0.3344, "close": 0.3378, "volume": 894540.3, "close_time": 1768924799999, "quote_volume": 301298.31559, "trades": 4892, "taker_buy_base": 438370.8, "taker_buy_quote": 147701.19424 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3378, "high": 0.339, "low": 0.3325, "close": 0.3341, "volume": 1148384.7, "close_time": 1768928399999, "quote_volume": 384753.12269, "trades": 3580, "taker_buy_base": 682727.1, "taker_buy_quote": 228731.87283 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.334, "high": 0.3375, "low": 0.331, "close": 0.3331, "volume": 853327.7, "close_time": 1768931999999, "quote_volume": 285479.93874, "trades": 3587, "taker_buy_base": 443211.1, "taker_buy_quote": 148339.88816 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.3332, "high": 0.334, "low": 0.3306, "close": 0.3317, "volume": 633348.1, "close_time": 1768935599999, "quote_volume": 210548.64818, "trades": 2512, "taker_buy_base": 335755.5, "taker_buy_quote": 111591.03459 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.3319, "high": 0.3344, "low": 0.3318, "close": 0.3338, "volume": 415723.7, "close_time": 1768939199999, "quote_volume": 138481.06173, "trades": 2172, "taker_buy_base": 159048.8, "taker_buy_quote": 52988.05963 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3337, "high": 0.3368, "low": 0.333, "close": 0.3366, "volume": 432055.4, "close_time": 1768942799999, "quote_volume": 144967.76646, "trades": 1937, "taker_buy_base": 167270.1, "taker_buy_quote": 56118.07082 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.3367, "high": 0.3368, "low": 0.3324, "close": 0.3327, "volume": 825218.3, "close_time": 1768946399999, "quote_volume": 275675.90975, "trades": 2805, "taker_buy_base": 392509.1, "taker_buy_quote": 131159.7912 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.3328, "high": 0.3339, "low": 0.3267, "close": 0.3306, "volume": 775149.1, "close_time": 1768949999999, "quote_volume": 255777.43509, "trades": 2921, "taker_buy_base": 236837.1, "taker_buy_quote": 78160.58963 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.3306, "high": 0.3306, "low": 0.3277, "close": 0.3292, "volume": 867412.6, "close_time": 1768953599999, "quote_volume": 285305.71029, "trades": 2588, "taker_buy_base": 391492.0, "taker_buy_quote": 128789.22559 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3293, "high": 0.3364, "low": 0.3292, "close": 0.3359, "volume": 636154.6, "close_time": 1768957199999, "quote_volume": 212024.96301, "trades": 2628, "taker_buy_base": 416632.1, "taker_buy_quote": 138954.1365 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.3358, "high": 0.3384, "low": 0.3351, "close": 0.3352, "volume": 561209.5, "close_time": 1768960799999, "quote_volume": 189049.52372, "trades": 1983, "taker_buy_base": 265427.4, "taker_buy_quote": 89411.98978 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.3353, "high": 0.3383, "low": 0.3353, "close": 0.3368, "volume": 379861.7, "close_time": 1768964399999, "quote_volume": 128130.17136, "trades": 1612, "taker_buy_base": 202971.9, "taker_buy_quote": 68469.83682 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.3368, "high": 0.338, "low": 0.3357, "close": 0.3364, "volume": 470374.4, "close_time": 1768967999999, "quote_volume": 158452.57884, "trades": 1622, "taker_buy_base": 261297.7, "taker_buy_quote": 87983.07875 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3364, "high": 0.3386, "low": 0.3364, "close": 0.3378, "volume": 272574.0, "close_time": 1768971599999, "quote_volume": 91998.87698, "trades": 1120, "taker_buy_base": 125592.5, "taker_buy_quote": 42391.47502 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.3378, "high": 0.3404, "low": 0.3377, "close": 0.3401, "volume": 458236.1, "close_time": 1768975199999, "quote_volume": 155262.68812, "trades": 1655, "taker_buy_base": 200891.2, "taker_buy_quote": 68057.50188 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.3401, "high": 0.3417, "low": 0.3372, "close": 0.3375, "volume": 981207.7, "close_time": 1768978799999, "quote_volume": 333680.83978, "trades": 2133, "taker_buy_base": 392362.2, "taker_buy_quote": 133377.29736 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.3374, "high": 0.3379, "low": 0.335, "close": 0.3355, "volume": 927821.7, "close_time": 1768982399999, "quote_volume": 311553.24572, "trades": 1561, "taker_buy_base": 630137.1, "taker_buy_quote": 211485.51635 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3354, "high": 0.3358, "low": 0.3325, "close": 0.3345, "volume": 517670.9, "close_time": 1768985999999, "quote_volume": 172867.01123, "trades": 1553, "taker_buy_base": 291977.2, "taker_buy_quote": 97447.97414 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.3345, "high": 0.336, "low": 0.3339, "close": 0.3353, "volume": 598950.9, "close_time": 1768989599999, "quote_volume": 200769.01548, "trades": 1800, "taker_buy_base": 198186.5, "taker_buy_quote": 66441.93981 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.3353, "high": 0.3369, "low": 0.3326, "close": 0.3326, "volume": 273325.8, "close_time": 1768993199999, "quote_volume": 91568.84855, "trades": 1179, "taker_buy_base": 118976.6, "taker_buy_quote": 39864.67663 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.3326, "high": 0.334, "low": 0.3295, "close": 0.3302, "volume": 603695.1, "close_time": 1768996799999, "quote_volume": 200422.26307, "trades": 1661, "taker_buy_base": 245766.6, "taker_buy_quote": 81710.31234 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3302, "high": 0.3306, "low": 0.3254, "close": 0.3286, "volume": 1104961.6, "close_time": 1769000399999, "quote_volume": 362071.26225, "trades": 3490, "taker_buy_base": 451470.1, "taker_buy_quote": 147909.64047 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.3285, "high": 0.3298, "low": 0.3263, "close": 0.3272, "volume": 638829.8, "close_time": 1769003999999, "quote_volume": 209723.12102, "trades": 2220, "taker_buy_base": 335037.0, "taker_buy_quote": 110061.02776 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.3271, "high": 0.3385, "low": 0.327, "close": 0.3374, "volume": 2532053.2, "close_time": 1769007599999, "quote_volume": 846931.65462, "trades": 7677, "taker_buy_base": 1343400.9, "taker_buy_quote": 449338.49528 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.3374, "high": 0.3417, "low": 0.3359, "close": 0.3404, "volume": 1666466.4, "close_time": 1769011199999, "quote_volume": 564408.65858, "trades": 5009, "taker_buy_base": 856235.3, "taker_buy_quote": 289946.13206 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3405, "high": 0.341, "low": 0.3271, "close": 0.3275, "volume": 1742191.5, "close_time": 1769014799999, "quote_volume": 582918.89318, "trades": 6271, "taker_buy_base": 838907.8, "taker_buy_quote": 280737.43468 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.3276, "high": 0.3316, "low": 0.3245, "close": 0.3285, "volume": 911269.2, "close_time": 1769018399999, "quote_volume": 298645.38188, "trades": 5385, "taker_buy_base": 511170.9, "taker_buy_quote": 167527.98498 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.3285, "high": 0.3331, "low": 0.3269, "close": 0.3318, "volume": 667183.1, "close_time": 1769021999999, "quote_volume": 220065.17627, "trades": 3359, "taker_buy_base": 349228.9, "taker_buy_quote": 115309.04769 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.3319, "high": 0.3491, "low": 0.3301, "close": 0.3486, "volume": 2029981.1, "close_time": 1769025599999, "quote_volume": 692162.58439, "trades": 8387, "taker_buy_base": 1179095.1, "taker_buy_quote": 401426.19086 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3486, "high": 0.349, "low": 0.3414, "close": 0.3458, "volume": 886484.6, "close_time": 1769029199999, "quote_volume": 305589.55925, "trades": 4177, "taker_buy_base": 457822.5, "taker_buy_quote": 157756.20105 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.3459, "high": 0.3478, "low": 0.344, "close": 0.3452, "volume": 481842.9, "close_time": 1769032799999, "quote_volume": 166476.00161, "trades": 2231, "taker_buy_base": 243994.1, "taker_buy_quote": 84309.82067 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.3453, "high": 0.3484, "low": 0.3435, "close": 0.344, "volume": 358005.5, "close_time": 1769036399999, "quote_volume": 123830.5943, "trades": 1572, "taker_buy_base": 147885.2, "taker_buy_quote": 51175.55465 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.344, "high": 0.3444, "low": 0.3388, "close": 0.3401, "volume": 643644.1, "close_time": 1769039999999, "quote_volume": 219676.38128, "trades": 3382, "taker_buy_base": 274538.1, "taker_buy_quote": 93826.36807 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3401, "high": 0.3452, "low": 0.3401, "close": 0.3438, "volume": 538729.5, "close_time": 1769043599999, "quote_volume": 184961.43512, "trades": 2651, "taker_buy_base": 263425.5, "taker_buy_quote": 90496.63421 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.3437, "high": 0.3449, "low": 0.343, "close": 0.3448, "volume": 499232.5, "close_time": 1769047199999, "quote_volume": 171788.23952, "trades": 2899, "taker_buy_base": 263142.5, "taker_buy_quote": 90525.43854 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.3447, "high": 0.347, "low": 0.3441, "close": 0.3451, "volume": 696703.5, "close_time": 1769050799999, "quote_volume": 240608.80013, "trades": 1796, "taker_buy_base": 324516.2, "taker_buy_quote": 112051.21658 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.3451, "high": 0.3463, "low": 0.3412, "close": 0.3423, "volume": 380554.2, "close_time": 1769054399999, "quote_volume": 130848.72084, "trades": 1486, "taker_buy_base": 218082.0, "taker_buy_quote": 74930.97431 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3423, "high": 0.3447, "low": 0.3423, "close": 0.3441, "volume": 341097.6, "close_time": 1769057999999, "quote_volume": 117284.71632, "trades": 1146, "taker_buy_base": 208178.8, "taker_buy_quote": 71583.54781 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.3441, "high": 0.3446, "low": 0.3421, "close": 0.3431, "volume": 458292.6, "close_time": 1769061599999, "quote_volume": 157366.83707, "trades": 1367, "taker_buy_base": 195355.3, "taker_buy_quote": 67077.29403 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.3431, "high": 0.3438, "low": 0.3413, "close": 0.3432, "volume": 259732.0, "close_time": 1769065199999, "quote_volume": 89045.83455, "trades": 1343, "taker_buy_base": 152354.3, "taker_buy_quote": 52251.29994 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.3433, "high": 0.3438, "low": 0.3413, "close": 0.3425, "volume": 295972.8, "close_time": 1769068799999, "quote_volume": 101397.67979, "trades": 1665, "taker_buy_base": 111542.9, "taker_buy_quote": 38208.46371 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3425, "high": 0.3443, "low": 0.3415, "close": 0.3437, "volume": 410580.7, "close_time": 1769072399999, "quote_volume": 140627.59076, "trades": 1614, "taker_buy_base": 243643.5, "taker_buy_quote": 83438.08148 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.3437, "high": 0.3455, "low": 0.3433, "close": 0.3448, "volume": 223734.6, "close_time": 1769075999999, "quote_volume": 77072.13081, "trades": 1118, "taker_buy_base": 118724.8, "taker_buy_quote": 40912.83269 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.3449, "high": 0.345, "low": 0.3437, "close": 0.3443, "volume": 323643.7, "close_time": 1769079599999, "quote_volume": 111481.63337, "trades": 1058, "taker_buy_base": 174846.0, "taker_buy_quote": 60236.9307 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.3442, "high": 0.3442, "low": 0.3416, "close": 0.3434, "volume": 359865.8, "close_time": 1769083199999, "quote_volume": 123363.76414, "trades": 1330, "taker_buy_base": 223772.2, "taker_buy_quote": 76712.22074 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3433, "high": 0.3437, "low": 0.3421, "close": 0.3424, "volume": 189542.0, "close_time": 1769086799999, "quote_volume": 65012.4052, "trades": 894, "taker_buy_base": 99211.3, "taker_buy_quote": 34030.61985 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.3423, "high": 0.3459, "low": 0.3403, "close": 0.341, "volume": 612706.1, "close_time": 1769090399999, "quote_volume": 210160.24374, "trades": 2280, "taker_buy_base": 305147.8, "taker_buy_quote": 104747.25364 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.3409, "high": 0.3417, "low": 0.3364, "close": 0.3374, "volume": 640901.8, "close_time": 1769093999999, "quote_volume": 217591.01516, "trades": 2963, "taker_buy_base": 252448.4, "taker_buy_quote": 85766.15505 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.3373, "high": 0.3404, "low": 0.3344, "close": 0.3382, "volume": 956672.8, "close_time": 1769097599999, "quote_volume": 322952.82657, "trades": 3689, "taker_buy_base": 407058.3, "taker_buy_quote": 137477.19236 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3382, "high": 0.3427, "low": 0.3375, "close": 0.3418, "volume": 599755.4, "close_time": 1769101199999, "quote_volume": 203939.31899, "trades": 2437, "taker_buy_base": 332728.8, "taker_buy_quote": 113178.52148 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.3418, "high": 0.3448, "low": 0.3399, "close": 0.3446, "volume": 550948.9, "close_time": 1769104799999, "quote_volume": 188429.81132, "trades": 2290, "taker_buy_base": 325472.5, "taker_buy_quote": 111335.44966 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.3445, "high": 0.3454, "low": 0.342, "close": 0.3421, "volume": 660558.7, "close_time": 1769108399999, "quote_volume": 226802.15225, "trades": 2124, "taker_buy_base": 373421.5, "taker_buy_quote": 128262.60211 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.3422, "high": 0.3424, "low": 0.3392, "close": 0.3414, "volume": 495933.2, "close_time": 1769111999999, "quote_volume": 169190.39581, "trades": 1795, "taker_buy_base": 217622.7, "taker_buy_quote": 74268.11022 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3415, "high": 0.3423, "low": 0.338, "close": 0.3392, "volume": 410280.9, "close_time": 1769115599999, "quote_volume": 139465.5363, "trades": 1803, "taker_buy_base": 225798.6, "taker_buy_quote": 76737.13725 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.3393, "high": 0.3425, "low": 0.3392, "close": 0.341, "volume": 302257.3, "close_time": 1769119199999, "quote_volume": 103025.03814, "trades": 1325, "taker_buy_base": 133307.5, "taker_buy_quote": 45431.14957 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.3411, "high": 0.345, "low": 0.341, "close": 0.3422, "volume": 297842.6, "close_time": 1769122799999, "quote_volume": 102067.58908, "trades": 1228, "taker_buy_base": 133577.4, "taker_buy_quote": 45790.55688 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.3423, "high": 0.3423, "low": 0.3395, "close": 0.3423, "volume": 322821.8, "close_time": 1769126399999, "quote_volume": 110010.96383, "trades": 1174, "taker_buy_base": 108985.4, "taker_buy_quote": 37166.10313 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3422, "high": 0.3444, "low": 0.3414, "close": 0.3427, "volume": 269076.0, "close_time": 1769129999999, "quote_volume": 92265.35369, "trades": 1330, "taker_buy_base": 125846.6, "taker_buy_quote": 43164.15138 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.3428, "high": 0.3462, "low": 0.3427, "close": 0.3462, "volume": 372546.2, "close_time": 1769133599999, "quote_volume": 128209.84806, "trades": 1372, "taker_buy_base": 264971.8, "taker_buy_quote": 91180.53938 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.3463, "high": 0.3464, "low": 0.343, "close": 0.343, "volume": 708993.0, "close_time": 1769137199999, "quote_volume": 244338.74634, "trades": 1354, "taker_buy_base": 416149.0, "taker_buy_quote": 143455.34296 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.3431, "high": 0.3465, "low": 0.3428, "close": 0.3462, "volume": 573463.4, "close_time": 1769140799999, "quote_volume": 198272.77673, "trades": 1271, "taker_buy_base": 306843.0, "taker_buy_quote": 106088.84196 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3461, "high": 0.3539, "low": 0.3454, "close": 0.3531, "volume": 1152516.3, "close_time": 1769144399999, "quote_volume": 404418.63925, "trades": 2913, "taker_buy_base": 778172.8, "taker_buy_quote": 273176.45279 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.3531, "high": 0.3547, "low": 0.3504, "close": 0.3516, "volume": 1122488.0, "close_time": 1769147999999, "quote_volume": 396084.15642, "trades": 2863, "taker_buy_base": 639601.1, "taker_buy_quote": 225851.13786 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.3517, "high": 0.3536, "low": 0.3476, "close": 0.3478, "volume": 385180.8, "close_time": 1769151599999, "quote_volume": 135229.58401, "trades": 1546, "taker_buy_base": 135132.1, "taker_buy_quote": 47382.01707 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.3478, "high": 0.3534, "low": 0.3475, "close": 0.3533, "volume": 473170.1, "close_time": 1769155199999, "quote_volume": 166206.68212, "trades": 1668, "taker_buy_base": 304394.6, "taker_buy_quote": 106954.69773 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.3532, "high": 0.3547, "low": 0.3483, "close": 0.3492, "volume": 715540.9, "close_time": 1769158799999, "quote_volume": 251374.12656, "trades": 2441, "taker_buy_base": 232216.7, "taker_buy_quote": 81725.46133 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.3491, "high": 0.3508, "low": 0.3477, "close": 0.3492, "volume": 470292.2, "close_time": 1769162399999, "quote_volume": 164220.02547, "trades": 2066, "taker_buy_base": 227140.3, "taker_buy_quote": 79327.87165 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.3492, "high": 0.352, "low": 0.3476, "close": 0.352, "volume": 515681.5, "close_time": 1769165999999, "quote_volume": 180487.18441, "trades": 1991, "taker_buy_base": 262344.9, "taker_buy_quote": 91867.22137 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.3519, "high": 0.354, "low": 0.3505, "close": 0.3509, "volume": 839831.5, "close_time": 1769169599999, "quote_volume": 295560.0042, "trades": 2245, "taker_buy_base": 342719.3, "taker_buy_quote": 120710.26489 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.3508, "high": 0.3555, "low": 0.3508, "close": 0.3536, "volume": 772576.7, "close_time": 1769173199999, "quote_volume": 272743.22288, "trades": 2372, "taker_buy_base": 443735.6, "taker_buy_quote": 156698.34882 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.3535, "high": 0.3571, "low": 0.3531, "close": 0.3555, "volume": 667968.4, "close_time": 1769176799999, "quote_volume": 237565.66461, "trades": 2597, "taker_buy_base": 368118.4, "taker_buy_quote": 130920.40335 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.3554, "high": 0.3554, "low": 0.3445, "close": 0.3473, "volume": 1311541.5, "close_time": 1769180399999, "quote_volume": 458484.3233, "trades": 5542, "taker_buy_base": 691754.3, "taker_buy_quote": 241733.21767 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.3474, "high": 0.3571, "low": 0.3472, "close": 0.3566, "volume": 1560522.3, "close_time": 1769183999999, "quote_volume": 549602.5185, "trades": 5983, "taker_buy_base": 822158.4, "taker_buy_quote": 289486.63995 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3567, "high": 0.3605, "low": 0.3537, "close": 0.357, "volume": 1462428.6, "close_time": 1769187599999, "quote_volume": 522110.1153, "trades": 5160, "taker_buy_base": 760426.3, "taker_buy_quote": 271503.76587 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.357, "high": 0.3629, "low": 0.3543, "close": 0.3576, "volume": 1631842.2, "close_time": 1769191199999, "quote_volume": 585685.9351, "trades": 4645, "taker_buy_base": 735715.6, "taker_buy_quote": 264100.43863 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.3575, "high": 0.3599, "low": 0.3552, "close": 0.3553, "volume": 469638.8, "close_time": 1769194799999, "quote_volume": 167821.51681, "trades": 2525, "taker_buy_base": 238652.0, "taker_buy_quote": 85338.05021 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.3553, "high": 0.3553, "low": 0.3482, "close": 0.3498, "volume": 873450.2, "close_time": 1769198399999, "quote_volume": 307060.30534, "trades": 4027, "taker_buy_base": 400748.0, "taker_buy_quote": 140806.38515 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3499, "high": 0.3504, "low": 0.3449, "close": 0.3462, "volume": 463103.7, "close_time": 1769201999999, "quote_volume": 160991.65327, "trades": 2846, "taker_buy_base": 262337.0, "taker_buy_quote": 91274.12393 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.3463, "high": 0.3498, "low": 0.346, "close": 0.3465, "volume": 332302.3, "close_time": 1769205599999, "quote_volume": 115525.15621, "trades": 1353, "taker_buy_base": 150315.3, "taker_buy_quote": 52271.69041 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.3465, "high": 0.3497, "low": 0.3465, "close": 0.3479, "volume": 462199.9, "close_time": 1769209199999, "quote_volume": 161163.48332, "trades": 1446, "taker_buy_base": 202263.6, "taker_buy_quote": 70516.58621 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.3478, "high": 0.3478, "low": 0.3459, "close": 0.347, "volume": 176554.9, "close_time": 1769212799999, "quote_volume": 61216.56971, "trades": 886, "taker_buy_base": 86319.4, "taker_buy_quote": 29937.93811 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.347, "high": 0.3487, "low": 0.3448, "close": 0.3448, "volume": 291546.4, "close_time": 1769216399999, "quote_volume": 101221.76671, "trades": 1042, "taker_buy_base": 190081.8, "taker_buy_quote": 66074.18292 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.3449, "high": 0.3454, "low": 0.3434, "close": 0.3444, "volume": 216919.4, "close_time": 1769219999999, "quote_volume": 74663.45275, "trades": 902, "taker_buy_base": 102576.7, "taker_buy_quote": 35308.17602 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.3445, "high": 0.3461, "low": 0.3444, "close": 0.3457, "volume": 227874.3, "close_time": 1769223599999, "quote_volume": 78695.5552, "trades": 895, "taker_buy_base": 137528.8, "taker_buy_quote": 47499.08398 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.3456, "high": 0.3487, "low": 0.3452, "close": 0.3477, "volume": 251597.0, "close_time": 1769227199999, "quote_volume": 87317.51805, "trades": 1106, "taker_buy_base": 106776.6, "taker_buy_quote": 37023.89261 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3477, "high": 0.3485, "low": 0.3452, "close": 0.3462, "volume": 636971.5, "close_time": 1769230799999, "quote_volume": 220810.69171, "trades": 1283, "taker_buy_base": 225206.9, "taker_buy_quote": 78064.50254 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.3463, "high": 0.3463, "low": 0.3446, "close": 0.3462, "volume": 154669.7, "close_time": 1769234399999, "quote_volume": 53398.09255, "trades": 514, "taker_buy_base": 63609.9, "taker_buy_quote": 21954.04518 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.3462, "high": 0.3465, "low": 0.3452, "close": 0.3455, "volume": 116634.0, "close_time": 1769237999999, "quote_volume": 40335.64264, "trades": 579, "taker_buy_base": 45516.7, "taker_buy_quote": 15745.24493 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.3454, "high": 0.3464, "low": 0.3449, "close": 0.3455, "volume": 162914.0, "close_time": 1769241599999, "quote_volume": 56300.75136, "trades": 662, "taker_buy_base": 91418.7, "taker_buy_quote": 31592.05693 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3454, "high": 0.3477, "low": 0.3448, "close": 0.347, "volume": 329356.2, "close_time": 1769245199999, "quote_volume": 114167.30769, "trades": 853, "taker_buy_base": 198107.1, "taker_buy_quote": 68709.95506 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.3469, "high": 0.3469, "low": 0.3399, "close": 0.3437, "volume": 2026460.8, "close_time": 1769248799999, "quote_volume": 695711.26588, "trades": 2474, "taker_buy_base": 481753.1, "taker_buy_quote": 165396.9431 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.3437, "high": 0.3453, "low": 0.3434, "close": 0.3445, "volume": 501707.0, "close_time": 1769252399999, "quote_volume": 172632.17445, "trades": 937, "taker_buy_base": 328590.0, "taker_buy_quote": 113042.78963 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.3444, "high": 0.3453, "low": 0.3442, "close": 0.3446, "volume": 146760.4, "close_time": 1769255999999, "quote_volume": 50587.87771, "trades": 507, "taker_buy_base": 91528.0, "taker_buy_quote": 31555.49972 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3446, "high": 0.3452, "low": 0.3438, "close": 0.3443, "volume": 232705.6, "close_time": 1769259599999, "quote_volume": 80185.25534, "trades": 755, "taker_buy_base": 99319.4, "taker_buy_quote": 34236.1889 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.3444, "high": 0.3446, "low": 0.3424, "close": 0.3424, "volume": 247875.2, "close_time": 1769263199999, "quote_volume": 85167.982, "trades": 810, "taker_buy_base": 101541.3, "taker_buy_quote": 34897.77628 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.3424, "high": 0.3448, "low": 0.3416, "close": 0.3444, "volume": 330598.4, "close_time": 1769266799999, "quote_volume": 113581.2825, "trades": 1223, "taker_buy_base": 208308.9, "taker_buy_quote": 71612.00169 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.3444, "high": 0.3464, "low": 0.3436, "close": 0.3439, "volume": 438536.8, "close_time": 1769270399999, "quote_volume": 151458.17005, "trades": 1074, "taker_buy_base": 275957.5, "taker_buy_quote": 95337.4105 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3439, "high": 0.346, "low": 0.3425, "close": 0.3454, "volume": 410072.1, "close_time": 1769273999999, "quote_volume": 141226.94744, "trades": 1239, "taker_buy_base": 224917.7, "taker_buy_quote": 77473.23107 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.3455, "high": 0.3469, "low": 0.3448, "close": 0.3461, "volume": 118229.7, "close_time": 1769277599999, "quote_volume": 40881.1451, "trades": 779, "taker_buy_base": 70628.7, "taker_buy_quote": 24418.52788 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.3461, "high": 0.3465, "low": 0.3432, "close": 0.344, "volume": 485612.4, "close_time": 1769281199999, "quote_volume": 167161.34619, "trades": 1237, "taker_buy_base": 352988.1, "taker_buy_quote": 121519.04011 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.344, "high": 0.3443, "low": 0.3428, "close": 0.3431, "volume": 172727.2, "close_time": 1769284799999, "quote_volume": 59357.64258, "trades": 623, "taker_buy_base": 73926.4, "taker_buy_quote": 25396.78344 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3431, "high": 0.3447, "low": 0.3431, "close": 0.3445, "volume": 482447.0, "close_time": 1769288399999, "quote_volume": 165992.41605, "trades": 660, "taker_buy_base": 354601.7, "taker_buy_quote": 121992.87366 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.3444, "high": 0.3445, "low": 0.3433, "close": 0.3441, "volume": 226076.2, "close_time": 1769291999999, "quote_volume": 77722.27628, "trades": 699, "taker_buy_base": 137955.2, "taker_buy_quote": 47437.3168 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.3441, "high": 0.3451, "low": 0.3437, "close": 0.3448, "volume": 224669.2, "close_time": 1769295599999, "quote_volume": 77360.38283, "trades": 871, "taker_buy_base": 122381.3, "taker_buy_quote": 42144.84222 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.3448, "high": 0.3453, "low": 0.3433, "close": 0.3436, "volume": 100963.0, "close_time": 1769299199999, "quote_volume": 34740.4133, "trades": 592, "taker_buy_base": 49510.1, "taker_buy_quote": 17037.94143 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3435, "high": 0.3439, "low": 0.3387, "close": 0.341, "volume": 814215.9, "close_time": 1769302799999, "quote_volume": 277258.74925, "trades": 2083, "taker_buy_base": 387158.8, "taker_buy_quote": 131825.31548 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.341, "high": 0.3418, "low": 0.3375, "close": 0.338, "volume": 609504.1, "close_time": 1769306399999, "quote_volume": 206269.31709, "trades": 1099, "taker_buy_base": 149692.0, "taker_buy_quote": 50702.1675 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.338, "high": 0.3406, "low": 0.3378, "close": 0.3393, "volume": 288557.5, "close_time": 1769309999999, "quote_volume": 98033.39223, "trades": 839, "taker_buy_base": 175003.9, "taker_buy_quote": 59439.95978 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.3393, "high": 0.3399, "low": 0.3368, "close": 0.3388, "volume": 318001.6, "close_time": 1769313599999, "quote_volume": 107618.56916, "trades": 1154, "taker_buy_base": 193614.9, "taker_buy_quote": 65534.87572 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3387, "high": 0.3396, "low": 0.3369, "close": 0.3378, "volume": 163470.0, "close_time": 1769317199999, "quote_volume": 55270.89004, "trades": 867, "taker_buy_base": 90924.3, "taker_buy_quote": 30742.87955 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.3378, "high": 0.3384, "low": 0.3366, "close": 0.3384, "volume": 263184.2, "close_time": 1769320799999, "quote_volume": 88853.79934, "trades": 887, "taker_buy_base": 82756.9, "taker_buy_quote": 27939.72769 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.3383, "high": 0.3383, "low": 0.3363, "close": 0.3368, "volume": 333734.0, "close_time": 1769324399999, "quote_volume": 112509.62901, "trades": 1131, "taker_buy_base": 148625.2, "taker_buy_quote": 50097.11883 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.3368, "high": 0.3373, "low": 0.3353, "close": 0.3368, "volume": 358117.6, "close_time": 1769327999999, "quote_volume": 120490.27006, "trades": 1138, "taker_buy_base": 144519.1, "taker_buy_quote": 48630.11863 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3366, "high": 0.3373, "low": 0.3347, "close": 0.3353, "volume": 314585.6, "close_time": 1769331599999, "quote_volume": 105729.37446, "trades": 1222, "taker_buy_base": 124731.4, "taker_buy_quote": 41941.74466 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.3352, "high": 0.3385, "low": 0.3347, "close": 0.338, "volume": 373598.7, "close_time": 1769335199999, "quote_volume": 125841.52537, "trades": 1257, "taker_buy_base": 215222.6, "taker_buy_quote": 72518.14236 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.3381, "high": 0.341, "low": 0.3381, "close": 0.3393, "volume": 270361.0, "close_time": 1769338799999, "quote_volume": 91793.2843, "trades": 1287, "taker_buy_base": 156331.1, "taker_buy_quote": 53072.16517 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.3392, "high": 0.3407, "low": 0.3387, "close": 0.3398, "volume": 259935.3, "close_time": 1769342399999, "quote_volume": 88271.75754, "trades": 885, "taker_buy_base": 186546.1, "taker_buy_quote": 63344.83483 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3397, "high": 0.3397, "low": 0.3374, "close": 0.3389, "volume": 263650.1, "close_time": 1769345999999, "quote_volume": 89263.03226, "trades": 1312, "taker_buy_base": 160209.9, "taker_buy_quote": 54229.59027 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.3389, "high": 0.3401, "low": 0.338, "close": 0.3388, "volume": 343014.4, "close_time": 1769349599999, "quote_volume": 116333.27928, "trades": 1333, "taker_buy_base": 137690.2, "taker_buy_quote": 46687.68171 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.3389, "high": 0.339, "low": 0.3349, "close": 0.3362, "volume": 291022.1, "close_time": 1769353199999, "quote_volume": 97830.62887, "trades": 1370, "taker_buy_base": 161108.3, "taker_buy_quote": 54161.16506 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.3362, "high": 0.3374, "low": 0.3335, "close": 0.3342, "volume": 418209.7, "close_time": 1769356799999, "quote_volume": 140165.06597, "trades": 1837, "taker_buy_base": 202844.8, "taker_buy_quote": 68015.02988 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3342, "high": 0.3342, "low": 0.3265, "close": 0.3296, "volume": 1609442.3, "close_time": 1769360399999, "quote_volume": 530881.89152, "trades": 6256, "taker_buy_base": 702608.0, "taker_buy_quote": 231794.04502 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.3296, "high": 0.3303, "low": 0.3275, "close": 0.328, "volume": 332704.8, "close_time": 1769363999999, "quote_volume": 109326.30825, "trades": 1728, "taker_buy_base": 155739.8, "taker_buy_quote": 51192.07927 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.3279, "high": 0.3285, "low": 0.3232, "close": 0.3261, "volume": 1651581.4, "close_time": 1769367599999, "quote_volume": 538278.92225, "trades": 4671, "taker_buy_base": 773794.6, "taker_buy_quote": 252359.81402 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.3261, "high": 0.3266, "low": 0.3166, "close": 0.3189, "volume": 1690602.1, "close_time": 1769371199999, "quote_volume": 542676.15043, "trades": 5497, "taker_buy_base": 693949.7, "taker_buy_quote": 222733.4391 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3189, "high": 0.3221, "low": 0.3179, "close": 0.3208, "volume": 807021.3, "close_time": 1769374799999, "quote_volume": 258200.29294, "trades": 3029, "taker_buy_base": 449269.6, "taker_buy_quote": 143767.49597 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.3208, "high": 0.3243, "low": 0.3208, "close": 0.3234, "volume": 433965.5, "close_time": 1769378399999, "quote_volume": 140120.16442, "trades": 2003, "taker_buy_base": 207994.2, "taker_buy_quote": 67158.40716 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.3235, "high": 0.324, "low": 0.3201, "close": 0.3214, "volume": 479764.1, "close_time": 1769381999999, "quote_volume": 154288.39603, "trades": 1611, "taker_buy_base": 170437.4, "taker_buy_quote": 54846.68303 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.3214, "high": 0.3237, "low": 0.3201, "close": 0.3226, "volume": 395627.4, "close_time": 1769385599999, "quote_volume": 127378.28971, "trades": 2180, "taker_buy_base": 186176.9, "taker_buy_quote": 59980.16395 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3228, "high": 0.3254, "low": 0.3218, "close": 0.325, "volume": 506193.3, "close_time": 1769389199999, "quote_volume": 163759.31957, "trades": 2124, "taker_buy_base": 243371.0, "taker_buy_quote": 78728.75674 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.325, "high": 0.331, "low": 0.325, "close": 0.3301, "volume": 961298.1, "close_time": 1769392799999, "quote_volume": 316567.85315, "trades": 3211, "taker_buy_base": 535332.0, "taker_buy_quote": 176311.70628 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.3302, "high": 0.3309, "low": 0.3278, "close": 0.3287, "volume": 235524.3, "close_time": 1769396399999, "quote_volume": 77656.03815, "trades": 1416, "taker_buy_base": 105549.4, "taker_buy_quote": 34839.55534 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.3288, "high": 0.3299, "low": 0.3249, "close": 0.3257, "volume": 374082.0, "close_time": 1769399999999, "quote_volume": 122326.33704, "trades": 1343, "taker_buy_base": 174166.2, "taker_buy_quote": 56949.92824 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.3258, "high": 0.3304, "low": 0.3258, "close": 0.3279, "volume": 523467.2, "close_time": 1769403599999, "quote_volume": 171849.95569, "trades": 1580, "taker_buy_base": 305190.7, "taker_buy_quote": 100283.81568 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.328, "high": 0.3296, "low": 0.3273, "close": 0.3289, "volume": 383135.8, "close_time": 1769407199999, "quote_volume": 125743.11542, "trades": 1726, "taker_buy_base": 224747.3, "taker_buy_quote": 73747.64125 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.329, "high": 0.3307, "low": 0.328, "close": 0.3302, "volume": 462350.6, "close_time": 1769410799999, "quote_volume": 152057.5651, "trades": 1366, "taker_buy_base": 131035.9, "taker_buy_quote": 43119.60781 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.3302, "high": 0.3316, "low": 0.3296, "close": 0.3308, "volume": 351532.3, "close_time": 1769414399999, "quote_volume": 116213.63608, "trades": 1619, "taker_buy_base": 136330.8, "taker_buy_quote": 45103.46729 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3309, "high": 0.3341, "low": 0.3298, "close": 0.3308, "volume": 582235.7, "close_time": 1769417999999, "quote_volume": 193317.20826, "trades": 2112, "taker_buy_base": 295517.2, "taker_buy_quote": 98167.15267 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.3309, "high": 0.331, "low": 0.3269, "close": 0.3273, "volume": 392606.7, "close_time": 1769421599999, "quote_volume": 128977.58577, "trades": 1354, "taker_buy_base": 129224.8, "taker_buy_quote": 42455.1152 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.3273, "high": 0.3301, "low": 0.3273, "close": 0.3299, "volume": 329059.2, "close_time": 1769425199999, "quote_volume": 108270.14419, "trades": 1175, "taker_buy_base": 173814.8, "taker_buy_quote": 57200.72164 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.33, "high": 0.3313, "low": 0.3292, "close": 0.3299, "volume": 284044.7, "close_time": 1769428799999, "quote_volume": 93808.95531, "trades": 1077, "taker_buy_base": 126162.4, "taker_buy_quote": 41663.07167 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3298, "high": 0.331, "low": 0.3295, "close": 0.3301, "volume": 508810.0, "close_time": 1769432399999, "quote_volume": 167975.93947, "trades": 1030, "taker_buy_base": 167180.7, "taker_buy_quote": 55200.92904 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.3302, "high": 0.3316, "low": 0.3297, "close": 0.3307, "volume": 343136.9, "close_time": 1769435999999, "quote_volume": 113361.90183, "trades": 1170, "taker_buy_base": 196386.3, "taker_buy_quote": 64889.56048 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.3308, "high": 0.3346, "low": 0.3279, "close": 0.3334, "volume": 896331.2, "close_time": 1769439599999, "quote_volume": 296966.55272, "trades": 3699, "taker_buy_base": 474223.5, "taker_buy_quote": 157211.21098 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.3333, "high": 0.3381, "low": 0.3307, "close": 0.3325, "volume": 869645.4, "close_time": 1769443199999, "quote_volume": 290639.86651, "trades": 4176, "taker_buy_base": 439418.0, "taker_buy_quote": 147018.46817 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3325, "high": 0.3393, "low": 0.3317, "close": 0.3368, "volume": 1128839.1, "close_time": 1769446799999, "quote_volume": 378848.44095, "trades": 4503, "taker_buy_base": 657619.7, "taker_buy_quote": 220610.57017 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.3368, "high": 0.3377, "low": 0.3326, "close": 0.3342, "volume": 667861.3, "close_time": 1769450399999, "quote_volume": 223780.35287, "trades": 2445, "taker_buy_base": 329959.8, "taker_buy_quote": 110629.7162 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.3341, "high": 0.3376, "low": 0.3333, "close": 0.3371, "volume": 1695711.2, "close_time": 1769453999999, "quote_volume": 569397.47043, "trades": 3396, "taker_buy_base": 962548.1, "taker_buy_quote": 323365.77226 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.3371, "high": 0.3385, "low": 0.3337, "close": 0.3341, "volume": 513620.9, "close_time": 1769457599999, "quote_volume": 172771.93565, "trades": 1839, "taker_buy_base": 286160.2, "taker_buy_quote": 96373.86586 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.334, "high": 0.3352, "low": 0.3317, "close": 0.3325, "volume": 359210.2, "close_time": 1769461199999, "quote_volume": 119833.08648, "trades": 1680, "taker_buy_base": 212514.2, "taker_buy_quote": 70953.04281 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.3325, "high": 0.3376, "low": 0.3318, "close": 0.3359, "volume": 365617.1, "close_time": 1769464799999, "quote_volume": 122511.10418, "trades": 1929, "taker_buy_base": 265007.4, "taker_buy_quote": 88786.94817 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.3359, "high": 0.3377, "low": 0.3336, "close": 0.3336, "volume": 404060.7, "close_time": 1769468399999, "quote_volume": 135511.22442, "trades": 1453, "taker_buy_base": 218060.3, "taker_buy_quote": 73124.21753 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.3335, "high": 0.3346, "low": 0.3317, "close": 0.3319, "volume": 256796.5, "close_time": 1769471999999, "quote_volume": 85464.28937, "trades": 1359, "taker_buy_base": 119307.7, "taker_buy_quote": 39723.30485 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3319, "high": 0.3329, "low": 0.3305, "close": 0.3329, "volume": 389939.9, "close_time": 1769475599999, "quote_volume": 129379.89606, "trades": 1743, "taker_buy_base": 200045.3, "taker_buy_quote": 66385.13419 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.3329, "high": 0.3374, "low": 0.3316, "close": 0.336, "volume": 447511.8, "close_time": 1769479199999, "quote_volume": 149656.40599, "trades": 1964, "taker_buy_base": 307256.7, "taker_buy_quote": 102783.73224 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.3361, "high": 0.3374, "low": 0.3356, "close": 0.3367, "volume": 449832.4, "close_time": 1769482799999, "quote_volume": 151343.96339, "trades": 1364, "taker_buy_base": 149296.1, "taker_buy_quote": 50236.02946 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.3366, "high": 0.3369, "low": 0.3348, "close": 0.3361, "volume": 275815.7, "close_time": 1769486399999, "quote_volume": 92593.67522, "trades": 1009, "taker_buy_base": 168019.8, "taker_buy_quote": 56428.56775 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.336, "high": 0.3378, "low": 0.3346, "close": 0.3354, "volume": 222028.8, "close_time": 1769489999999, "quote_volume": 74611.26455, "trades": 1142, "taker_buy_base": 98788.5, "taker_buy_quote": 33212.36049 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.3354, "high": 0.3355, "low": 0.3338, "close": 0.3344, "volume": 199199.7, "close_time": 1769493599999, "quote_volume": 66608.49785, "trades": 863, "taker_buy_base": 64407.8, "taker_buy_quote": 21537.91239 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.3344, "high": 0.335, "low": 0.3334, "close": 0.3337, "volume": 168802.5, "close_time": 1769497199999, "quote_volume": 56403.71434, "trades": 789, "taker_buy_base": 82618.7, "taker_buy_quote": 27611.68563 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.3338, "high": 0.3355, "low": 0.3337, "close": 0.3345, "volume": 172788.0, "close_time": 1769500799999, "quote_volume": 57804.07001, "trades": 794, "taker_buy_base": 91695.6, "taker_buy_quote": 30675.71258 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3344, "high": 0.3353, "low": 0.3333, "close": 0.3338, "volume": 374624.4, "close_time": 1769504399999, "quote_volume": 125057.35507, "trades": 987, "taker_buy_base": 254515.8, "taker_buy_quote": 84933.98881 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.3337, "high": 0.3337, "low": 0.3314, "close": 0.3316, "volume": 283605.5, "close_time": 1769507999999, "quote_volume": 94239.54263, "trades": 1164, "taker_buy_base": 112328.7, "taker_buy_quote": 37325.38054 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.3316, "high": 0.3328, "low": 0.3313, "close": 0.3317, "volume": 221294.7, "close_time": 1769511599999, "quote_volume": 73489.26617, "trades": 850, "taker_buy_base": 95404.9, "taker_buy_quote": 31683.55612 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.3317, "high": 0.3329, "low": 0.3311, "close": 0.332, "volume": 259569.1, "close_time": 1769515199999, "quote_volume": 86192.65468, "trades": 847, "taker_buy_base": 117783.1, "taker_buy_quote": 39116.31051 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.332, "high": 0.3335, "low": 0.3308, "close": 0.3316, "volume": 304066.3, "close_time": 1769518799999, "quote_volume": 100976.96445, "trades": 1046, "taker_buy_base": 165494.9, "taker_buy_quote": 54978.06691 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.3317, "high": 0.3318, "low": 0.3286, "close": 0.3288, "volume": 304498.6, "close_time": 1769522399999, "quote_volume": 100550.64366, "trades": 1241, "taker_buy_base": 118951.5, "taker_buy_quote": 39310.24 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.3287, "high": 0.3322, "low": 0.3274, "close": 0.3282, "volume": 654681.8, "close_time": 1769525999999, "quote_volume": 215617.23672, "trades": 2606, "taker_buy_base": 416043.3, "taker_buy_quote": 137015.15344 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.3283, "high": 0.3312, "low": 0.3276, "close": 0.33, "volume": 555477.5, "close_time": 1769529599999, "quote_volume": 182616.45333, "trades": 2388, "taker_buy_base": 303376.3, "taker_buy_quote": 99802.58586 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.33, "high": 0.3355, "low": 0.3298, "close": 0.333, "volume": 1119811.4, "close_time": 1769533199999, "quote_volume": 373231.21834, "trades": 4319, "taker_buy_base": 689363.1, "taker_buy_quote": 229727.07371 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.333, "high": 0.3331, "low": 0.3238, "close": 0.3247, "volume": 1007292.4, "close_time": 1769536799999, "quote_volume": 328954.54331, "trades": 4364, "taker_buy_base": 475062.1, "taker_buy_quote": 155024.53446 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.3246, "high": 0.3326, "low": 0.3245, "close": 0.3316, "volume": 462191.5, "close_time": 1769540399999, "quote_volume": 151723.35368, "trades": 2276, "taker_buy_base": 270667.2, "taker_buy_quote": 88885.65891 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.3317, "high": 0.3326, "low": 0.3293, "close": 0.3314, "volume": 309276.5, "close_time": 1769543999999, "quote_volume": 102360.76858, "trades": 1344, "taker_buy_base": 157566.5, "taker_buy_quote": 52178.93034 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3315, "high": 0.3393, "low": 0.3311, "close": 0.339, "volume": 916158.3, "close_time": 1769547599999, "quote_volume": 309030.08405, "trades": 3803, "taker_buy_base": 526096.9, "taker_buy_quote": 177421.68591 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.3391, "high": 0.3401, "low": 0.3356, "close": 0.3359, "volume": 2514526.9, "close_time": 1769551199999, "quote_volume": 851626.79315, "trades": 3725, "taker_buy_base": 1533097.8, "taker_buy_quote": 519195.27988 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.336, "high": 0.3403, "low": 0.336, "close": 0.3393, "volume": 483715.7, "close_time": 1769554799999, "quote_volume": 163743.36978, "trades": 1501, "taker_buy_base": 270638.8, "taker_buy_quote": 91532.99653 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.3393, "high": 0.3421, "low": 0.3387, "close": 0.3408, "volume": 347789.0, "close_time": 1769558399999, "quote_volume": 118447.23673, "trades": 1151, "taker_buy_base": 158934.1, "taker_buy_quote": 54117.09697 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3408, "high": 0.3414, "low": 0.337, "close": 0.3408, "volume": 473501.2, "close_time": 1769561999999, "quote_volume": 160944.58487, "trades": 1811, "taker_buy_base": 220419.3, "taker_buy_quote": 74894.46472 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.3407, "high": 0.3412, "low": 0.3371, "close": 0.3392, "volume": 400751.3, "close_time": 1769565599999, "quote_volume": 135775.59354, "trades": 1591, "taker_buy_base": 193746.4, "taker_buy_quote": 65644.5861 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.3391, "high": 0.3407, "low": 0.338, "close": 0.339, "volume": 253815.3, "close_time": 1769569199999, "quote_volume": 86107.69347, "trades": 1583, "taker_buy_base": 144878.7, "taker_buy_quote": 49155.86433 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.339, "high": 0.3395, "low": 0.3366, "close": 0.3378, "volume": 255413.5, "close_time": 1769572799999, "quote_volume": 86340.73555, "trades": 1515, "taker_buy_base": 102921.1, "taker_buy_quote": 34789.8236 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3377, "high": 0.3383, "low": 0.3359, "close": 0.3379, "volume": 224280.8, "close_time": 1769576399999, "quote_volume": 75605.55576, "trades": 1375, "taker_buy_base": 115827.1, "taker_buy_quote": 39038.37379 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.338, "high": 0.3395, "low": 0.3371, "close": 0.3391, "volume": 747957.9, "close_time": 1769579999999, "quote_volume": 253287.78722, "trades": 1833, "taker_buy_base": 411513.5, "taker_buy_quote": 139377.96742 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.3392, "high": 0.3411, "low": 0.3381, "close": 0.3402, "volume": 940234.2, "close_time": 1769583599999, "quote_volume": 319034.21027, "trades": 1831, "taker_buy_base": 552052.9, "taker_buy_quote": 187198.56646 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.3402, "high": 0.3421, "low": 0.3394, "close": 0.3407, "volume": 2566329.5, "close_time": 1769587199999, "quote_volume": 875045.52307, "trades": 4238, "taker_buy_base": 1472935.0, "taker_buy_quote": 502358.18842 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3407, "high": 0.3409, "low": 0.3388, "close": 0.3394, "volume": 308764.0, "close_time": 1769590799999, "quote_volume": 105022.29987, "trades": 1176, "taker_buy_base": 132479.2, "taker_buy_quote": 45073.70435 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.3395, "high": 0.3433, "low": 0.3381, "close": 0.3433, "volume": 309412.1, "close_time": 1769594399999, "quote_volume": 105534.96147, "trades": 1337, "taker_buy_base": 171265.1, "taker_buy_quote": 58412.72588 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.3434, "high": 0.3449, "low": 0.3425, "close": 0.3429, "volume": 353521.8, "close_time": 1769597999999, "quote_volume": 121424.76993, "trades": 1430, "taker_buy_base": 179469.0, "taker_buy_quote": 61661.78223 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.3429, "high": 0.348, "low": 0.3429, "close": 0.3475, "volume": 630712.5, "close_time": 1769601599999, "quote_volume": 217603.0527, "trades": 1927, "taker_buy_base": 368180.8, "taker_buy_quote": 127047.67763 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3475, "high": 0.3475, "low": 0.3427, "close": 0.3433, "volume": 600480.8, "close_time": 1769605199999, "quote_volume": 207341.785, "trades": 2198, "taker_buy_base": 273288.5, "taker_buy_quote": 94328.71061 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.3433, "high": 0.353, "low": 0.3428, "close": 0.3461, "volume": 5649201.1, "close_time": 1769608799999, "quote_volume": 1970348.52501, "trades": 15385, "taker_buy_base": 4371201.1, "taker_buy_quote": 1524032.37688 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.3461, "high": 0.3472, "low": 0.3364, "close": 0.3383, "volume": 7308568.7, "close_time": 1769612399999, "quote_volume": 2476773.49575, "trades": 15970, "taker_buy_base": 2463360.0, "taker_buy_quote": 835319.41711 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.3384, "high": 0.3399, "low": 0.335, "close": 0.3365, "volume": 872683.4, "close_time": 1769615999999, "quote_volume": 294424.19103, "trades": 3433, "taker_buy_base": 492025.6, "taker_buy_quote": 165989.31846 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3365, "high": 0.3389, "low": 0.3345, "close": 0.3374, "volume": 416804.9, "close_time": 1769619599999, "quote_volume": 140377.78321, "trades": 2014, "taker_buy_base": 256488.8, "taker_buy_quote": 86408.18625 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.3375, "high": 0.3432, "low": 0.336, "close": 0.3411, "volume": 509639.3, "close_time": 1769623199999, "quote_volume": 173174.95789, "trades": 2042, "taker_buy_base": 280984.4, "taker_buy_quote": 95458.48517 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.3412, "high": 0.3413, "low": 0.3382, "close": 0.34, "volume": 485468.8, "close_time": 1769626799999, "quote_volume": 164863.10953, "trades": 1880, "taker_buy_base": 224002.4, "taker_buy_quote": 76054.14545 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.3399, "high": 0.3426, "low": 0.3384, "close": 0.3415, "volume": 770673.6, "close_time": 1769630399999, "quote_volume": 262161.50432, "trades": 4236, "taker_buy_base": 414647.8, "taker_buy_quote": 140993.09587 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3414, "high": 0.3441, "low": 0.3391, "close": 0.3401, "volume": 655041.1, "close_time": 1769633999999, "quote_volume": 223850.46868, "trades": 3133, "taker_buy_base": 294570.1, "taker_buy_quote": 100626.79783 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.3402, "high": 0.3453, "low": 0.3379, "close": 0.3435, "volume": 804658.1, "close_time": 1769637599999, "quote_volume": 275008.42647, "trades": 3801, "taker_buy_base": 397230.0, "taker_buy_quote": 135829.76454 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.3435, "high": 0.3479, "low": 0.3418, "close": 0.3479, "volume": 505995.3, "close_time": 1769641199999, "quote_volume": 174409.43628, "trades": 1598, "taker_buy_base": 318250.0, "taker_buy_quote": 109716.42483 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.348, "high": 0.3504, "low": 0.3456, "close": 0.3463, "volume": 529040.9, "close_time": 1769644799999, "quote_volume": 183998.13447, "trades": 2412, "taker_buy_base": 298756.2, "taker_buy_quote": 104010.68701 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3463, "high": 0.3471, "low": 0.3407, "close": 0.3428, "volume": 422124.9, "close_time": 1769648399999, "quote_volume": 144905.87359, "trades": 2419, "taker_buy_base": 220729.1, "taker_buy_quote": 75755.83715 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.3427, "high": 0.3445, "low": 0.339, "close": 0.34, "volume": 422534.0, "close_time": 1769651999999, "quote_volume": 144155.43799, "trades": 3112, "taker_buy_base": 193677.1, "taker_buy_quote": 66078.99957 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.3399, "high": 0.3414, "low": 0.3316, "close": 0.3344, "volume": 1117439.2, "close_time": 1769655599999, "quote_volume": 376440.73647, "trades": 4520, "taker_buy_base": 600382.0, "taker_buy_quote": 202743.21761 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.3343, "high": 0.3369, "low": 0.3333, "close": 0.3353, "volume": 333092.2, "close_time": 1769659199999, "quote_volume": 111723.48688, "trades": 2251, "taker_buy_base": 172971.6, "taker_buy_quote": 58020.79984 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3352, "high": 0.3352, "low": 0.3323, "close": 0.3342, "volume": 251988.0, "close_time": 1769662799999, "quote_volume": 84026.74282, "trades": 1301, "taker_buy_base": 90862.8, "taker_buy_quote": 30350.94453 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.3341, "high": 0.3351, "low": 0.3329, "close": 0.3334, "volume": 414407.0, "close_time": 1769666399999, "quote_volume": 138419.96342, "trades": 1462, "taker_buy_base": 279464.5, "taker_buy_quote": 93357.92098 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.3334, "high": 0.3362, "low": 0.3334, "close": 0.3352, "volume": 758033.3, "close_time": 1769669999999, "quote_volume": 253719.29676, "trades": 1691, "taker_buy_base": 567042.7, "taker_buy_quote": 189794.32423 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.3351, "high": 0.3355, "low": 0.3338, "close": 0.3342, "volume": 216917.5, "close_time": 1769673599999, "quote_volume": 72571.26656, "trades": 944, "taker_buy_base": 97863.9, "taker_buy_quote": 32740.66627 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3342, "high": 0.3348, "low": 0.3313, "close": 0.3319, "volume": 1501809.5, "close_time": 1769677199999, "quote_volume": 499387.05494, "trades": 2359, "taker_buy_base": 438689.3, "taker_buy_quote": 145862.25127 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.3318, "high": 0.3327, "low": 0.3311, "close": 0.3313, "volume": 266194.0, "close_time": 1769680799999, "quote_volume": 88375.58091, "trades": 783, "taker_buy_base": 155321.5, "taker_buy_quote": 51564.35559 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.3313, "high": 0.3319, "low": 0.3297, "close": 0.3301, "volume": 282897.3, "close_time": 1769684399999, "quote_volume": 93655.71879, "trades": 1103, "taker_buy_base": 143329.6, "taker_buy_quote": 47468.27131 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.33, "high": 0.3305, "low": 0.3277, "close": 0.3295, "volume": 931186.1, "close_time": 1769687999999, "quote_volume": 306281.35077, "trades": 2163, "taker_buy_base": 397172.1, "taker_buy_quote": 130692.91186 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3294, "high": 0.3306, "low": 0.328, "close": 0.3297, "volume": 505608.0, "close_time": 1769691599999, "quote_volume": 166700.1612, "trades": 1370, "taker_buy_base": 145635.7, "taker_buy_quote": 48009.1136 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.3297, "high": 0.3327, "low": 0.3296, "close": 0.3318, "volume": 403190.9, "close_time": 1769695199999, "quote_volume": 133595.1423, "trades": 1427, "taker_buy_base": 215184.5, "taker_buy_quote": 71288.00402 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.3318, "high": 0.3326, "low": 0.3229, "close": 0.3235, "volume": 1027801.5, "close_time": 1769698799999, "quote_volume": 337250.44997, "trades": 4567, "taker_buy_base": 471917.7, "taker_buy_quote": 155031.7655 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.3236, "high": 0.3236, "low": 0.285, "close": 0.3173, "volume": 6503400.0, "close_time": 1769702399999, "quote_volume": 2036297.44747, "trades": 20688, "taker_buy_base": 3189019.3, "taker_buy_quote": 996919.44794 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3173, "high": 0.3193, "low": 0.3125, "close": 0.3184, "volume": 1764319.9, "close_time": 1769705999999, "quote_volume": 556971.31864, "trades": 5260, "taker_buy_base": 978028.4, "taker_buy_quote": 308725.74634 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.3185, "high": 0.3233, "low": 0.3143, "close": 0.3146, "volume": 1522650.9, "close_time": 1769709599999, "quote_volume": 484728.95455, "trades": 4417, "taker_buy_base": 788965.3, "taker_buy_quote": 251216.70084 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.3147, "high": 0.3163, "low": 0.3078, "close": 0.3083, "volume": 2649908.9, "close_time": 1769713199999, "quote_volume": 825447.6201, "trades": 5954, "taker_buy_base": 1105696.7, "taker_buy_quote": 344772.83171 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.3082, "high": 0.3114, "low": 0.3066, "close": 0.3095, "volume": 1310266.7, "close_time": 1769716799999, "quote_volume": 404997.47932, "trades": 4034, "taker_buy_base": 801463.4, "taker_buy_quote": 247687.32193 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3095, "high": 0.3144, "low": 0.3085, "close": 0.3139, "volume": 574272.9, "close_time": 1769720399999, "quote_volume": 178842.3903, "trades": 2157, "taker_buy_base": 330085.1, "taker_buy_quote": 102900.4917 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.314, "high": 0.3159, "low": 0.3135, "close": 0.3153, "volume": 768552.5, "close_time": 1769723999999, "quote_volume": 241889.47976, "trades": 2268, "taker_buy_base": 317288.2, "taker_buy_quote": 99863.03837 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.3154, "high": 0.3169, "low": 0.3149, "close": 0.316, "volume": 660584.6, "close_time": 1769727599999, "quote_volume": 208810.52482, "trades": 1206, "taker_buy_base": 191650.0, "taker_buy_quote": 60587.52776 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.316, "high": 0.316, "low": 0.3137, "close": 0.3151, "volume": 310108.2, "close_time": 1769731199999, "quote_volume": 97628.09371, "trades": 1518, "taker_buy_base": 99259.4, "taker_buy_quote": 31249.8458 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3153, "high": 0.3182, "low": 0.3153, "close": 0.3173, "volume": 670285.0, "close_time": 1769734799999, "quote_volume": 212262.94518, "trades": 1899, "taker_buy_base": 297229.6, "taker_buy_quote": 94128.1779 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.3172, "high": 0.3176, "low": 0.3043, "close": 0.3114, "volume": 3351990.5, "close_time": 1769738399999, "quote_volume": 1039978.22796, "trades": 11379, "taker_buy_base": 1541724.3, "taker_buy_quote": 477740.38843 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.3113, "high": 0.3114, "low": 0.3017, "close": 0.3065, "volume": 1634887.1, "close_time": 1769741999999, "quote_volume": 499980.21725, "trades": 5561, "taker_buy_base": 799958.8, "taker_buy_quote": 244840.3991 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.3065, "high": 0.3085, "low": 0.3058, "close": 0.3062, "volume": 600538.9, "close_time": 1769745599999, "quote_volume": 184369.92178, "trades": 2374, "taker_buy_base": 361024.0, "taker_buy_quote": 110822.46114 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3062, "high": 0.3139, "low": 0.3062, "close": 0.3113, "volume": 1575159.2, "close_time": 1769749199999, "quote_volume": 489754.59246, "trades": 4595, "taker_buy_base": 881219.6, "taker_buy_quote": 273865.43859 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.3113, "high": 0.3123, "low": 0.3099, "close": 0.3109, "volume": 734859.7, "close_time": 1769752799999, "quote_volume": 228411.52161, "trades": 1905, "taker_buy_base": 292224.4, "taker_buy_quote": 90884.83236 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.3109, "high": 0.3113, "low": 0.3035, "close": 0.3053, "volume": 696744.6, "close_time": 1769756399999, "quote_volume": 214370.07865, "trades": 2586, "taker_buy_base": 256914.5, "taker_buy_quote": 78869.19883 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.3053, "high": 0.312, "low": 0.3053, "close": 0.3106, "volume": 646268.8, "close_time": 1769759999999, "quote_volume": 199969.22815, "trades": 2567, "taker_buy_base": 360247.2, "taker_buy_quote": 111501.54394 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3106, "high": 0.3118, "low": 0.3074, "close": 0.3087, "volume": 463832.0, "close_time": 1769763599999, "quote_volume": 143286.26308, "trades": 2197, "taker_buy_base": 182481.7, "taker_buy_quote": 56378.79251 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.3088, "high": 0.3095, "low": 0.3048, "close": 0.3068, "volume": 389830.4, "close_time": 1769767199999, "quote_volume": 119688.29407, "trades": 2251, "taker_buy_base": 143839.6, "taker_buy_quote": 44192.01126 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.3067, "high": 0.3094, "low": 0.3058, "close": 0.3094, "volume": 269845.7, "close_time": 1769770799999, "quote_volume": 83042.75844, "trades": 1884, "taker_buy_base": 131546.7, "taker_buy_quote": 40484.7327 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.3093, "high": 0.3149, "low": 0.3087, "close": 0.3134, "volume": 505295.2, "close_time": 1769774399999, "quote_volume": 157001.62389, "trades": 2246, "taker_buy_base": 279423.0, "taker_buy_quote": 86830.45699 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3134, "high": 0.3139, "low": 0.3103, "close": 0.3112, "volume": 550545.7, "close_time": 1769777999999, "quote_volume": 171616.79633, "trades": 2315, "taker_buy_base": 151468.7, "taker_buy_quote": 47208.88385 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.3111, "high": 0.3121, "low": 0.3075, "close": 0.3089, "volume": 840147.1, "close_time": 1769781599999, "quote_volume": 259874.76371, "trades": 3774, "taker_buy_base": 363267.8, "taker_buy_quote": 112347.01749 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.3089, "high": 0.3142, "low": 0.3086, "close": 0.3107, "volume": 1143174.6, "close_time": 1769785199999, "quote_volume": 355973.05224, "trades": 5249, "taker_buy_base": 629802.3, "taker_buy_quote": 196276.36578 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.3108, "high": 0.3147, "low": 0.3071, "close": 0.312, "volume": 796752.3, "close_time": 1769788799999, "quote_volume": 248339.10269, "trades": 4359, "taker_buy_base": 389250.7, "taker_buy_quote": 121512.67684 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.312, "high": 0.3166, "low": 0.3105, "close": 0.3135, "volume": 635896.3, "close_time": 1769792399999, "quote_volume": 199461.47496, "trades": 3661, "taker_buy_base": 320327.1, "taker_buy_quote": 100481.1537 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.3136, "high": 0.3164, "low": 0.3112, "close": 0.3128, "volume": 1286254.5, "close_time": 1769795999999, "quote_volume": 402392.60651, "trades": 3978, "taker_buy_base": 346805.9, "taker_buy_quote": 108798.15019 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.3127, "high": 0.3192, "low": 0.3033, "close": 0.3177, "volume": 1484791.2, "close_time": 1769799599999, "quote_volume": 462732.96012, "trades": 7083, "taker_buy_base": 832020.6, "taker_buy_quote": 259743.39353 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.3179, "high": 0.3204, "low": 0.3163, "close": 0.3174, "volume": 884566.7, "close_time": 1769803199999, "quote_volume": 281713.16304, "trades": 3859, "taker_buy_base": 400488.5, "taker_buy_quote": 127572.09811 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3174, "high": 0.3174, "low": 0.3105, "close": 0.3115, "volume": 1387351.7, "close_time": 1769806799999, "quote_volume": 434161.42372, "trades": 5358, "taker_buy_base": 608039.0, "taker_buy_quote": 190196.7511 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.3116, "high": 0.3149, "low": 0.3107, "close": 0.3126, "volume": 749354.4, "close_time": 1769810399999, "quote_volume": 234292.47749, "trades": 2927, "taker_buy_base": 447076.6, "taker_buy_quote": 139833.5931 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.3126, "high": 0.3136, "low": 0.311, "close": 0.3124, "volume": 158989.7, "close_time": 1769813999999, "quote_volume": 49643.37889, "trades": 1227, "taker_buy_base": 76087.7, "taker_buy_quote": 23762.24605 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.3123, "high": 0.3126, "low": 0.3098, "close": 0.3116, "volume": 268070.6, "close_time": 1769817599999, "quote_volume": 83368.18045, "trades": 1544, "taker_buy_base": 136254.4, "taker_buy_quote": 42393.61171 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3117, "high": 0.312, "low": 0.3101, "close": 0.3104, "volume": 323134.9, "close_time": 1769821199999, "quote_volume": 100563.77905, "trades": 1307, "taker_buy_base": 149432.6, "taker_buy_quote": 46499.32958 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.3105, "high": 0.3118, "low": 0.3094, "close": 0.3114, "volume": 179325.9, "close_time": 1769824799999, "quote_volume": 55726.22525, "trades": 1094, "taker_buy_base": 98653.0, "taker_buy_quote": 30670.50972 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.3114, "high": 0.3122, "low": 0.3092, "close": 0.3108, "volume": 289114.2, "close_time": 1769828399999, "quote_volume": 89834.12672, "trades": 1191, "taker_buy_base": 142390.2, "taker_buy_quote": 44207.48559 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.3109, "high": 0.312, "low": 0.3106, "close": 0.3111, "volume": 84536.0, "close_time": 1769831999999, "quote_volume": 26320.63779, "trades": 670, "taker_buy_base": 44882.1, "taker_buy_quote": 13970.54812 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3111, "high": 0.3122, "low": 0.3099, "close": 0.3109, "volume": 292696.8, "close_time": 1769835599999, "quote_volume": 91059.9141, "trades": 1126, "taker_buy_base": 104660.6, "taker_buy_quote": 32564.80852 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.3109, "high": 0.3148, "low": 0.31, "close": 0.3144, "volume": 1247051.2, "close_time": 1769839199999, "quote_volume": 389766.45376, "trades": 3806, "taker_buy_base": 884278.2, "taker_buy_quote": 276366.00303 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.3145, "high": 0.3146, "low": 0.3082, "close": 0.3099, "volume": 457357.8, "close_time": 1769842799999, "quote_volume": 142012.85605, "trades": 1832, "taker_buy_base": 153467.9, "taker_buy_quote": 47623.95194 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.3098, "high": 0.3102, "low": 0.3064, "close": 0.3072, "volume": 438118.6, "close_time": 1769846399999, "quote_volume": 134865.23041, "trades": 1694, "taker_buy_base": 175571.0, "taker_buy_quote": 54069.51372 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3073, "high": 0.3076, "low": 0.2987, "close": 0.302, "volume": 1928085.9, "close_time": 1769849999999, "quote_volume": 582047.2837, "trades": 5733, "taker_buy_base": 826732.9, "taker_buy_quote": 249351.50541 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.3022, "high": 0.3036, "low": 0.3003, "close": 0.3022, "volume": 614569.7, "close_time": 1769853599999, "quote_volume": 185667.43761, "trades": 2157, "taker_buy_base": 319482.7, "taker_buy_quote": 96517.37949 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.3021, "high": 0.3046, "low": 0.301, "close": 0.3033, "volume": 329926.9, "close_time": 1769857199999, "quote_volume": 99871.44063, "trades": 1388, "taker_buy_base": 206869.3, "taker_buy_quote": 62622.8777 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.3033, "high": 0.3034, "low": 0.3002, "close": 0.3009, "volume": 382648.5, "close_time": 1769860799999, "quote_volume": 115380.45419, "trades": 1299, "taker_buy_base": 170240.9, "taker_buy_quote": 51404.55448 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.301, "high": 0.3017, "low": 0.2992, "close": 0.2999, "volume": 743312.8, "close_time": 1769864399999, "quote_volume": 223274.65925, "trades": 2428, "taker_buy_base": 367293.1, "taker_buy_quote": 110387.90862 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.3, "high": 0.3004, "low": 0.2981, "close": 0.2991, "volume": 594785.3, "close_time": 1769867999999, "quote_volume": 177927.62103, "trades": 2300, "taker_buy_base": 224300.3, "taker_buy_quote": 67143.3577 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.2991, "high": 0.2999, "low": 0.2819, "close": 0.2879, "volume": 5912192.0, "close_time": 1769871599999, "quote_volume": 1706579.61821, "trades": 16159, "taker_buy_base": 2881731.9, "taker_buy_quote": 829915.45945 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.2879, "high": 0.2911, "low": 0.2872, "close": 0.2884, "volume": 1148123.1, "close_time": 1769875199999, "quote_volume": 332272.78111, "trades": 4308, "taker_buy_base": 617866.5, "taker_buy_quote": 178854.3324 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2884, "high": 0.2929, "low": 0.2826, "close": 0.2836, "volume": 3742017.2, "close_time": 1769878799999, "quote_volume": 1076659.51982, "trades": 8734, "taker_buy_base": 1535904.0, "taker_buy_quote": 442993.40287 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2835, "high": 0.2846, "low": 0.2677, "close": 0.2744, "volume": 6428696.9, "close_time": 1769882399999, "quote_volume": 1766159.73633, "trades": 21328, "taker_buy_base": 2931083.4, "taker_buy_quote": 804556.5463 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2744, "high": 0.2766, "low": 0.256, "close": 0.2721, "volume": 7018969.3, "close_time": 1769885999999, "quote_volume": 1875197.99515, "trades": 22258, "taker_buy_base": 3229714.6, "taker_buy_quote": 862680.03522 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2722, "high": 0.2795, "low": 0.2721, "close": 0.2771, "volume": 2939584.3, "close_time": 1769889599999, "quote_volume": 811093.36628, "trades": 7634, "taker_buy_base": 1795372.4, "taker_buy_quote": 495768.31494 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2771, "high": 0.2791, "low": 0.2731, "close": 0.2765, "volume": 1200395.6, "close_time": 1769893199999, "quote_volume": 331094.20068, "trades": 4031, "taker_buy_base": 590192.5, "taker_buy_quote": 162937.38362 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2766, "high": 0.2807, "low": 0.275, "close": 0.2798, "volume": 948507.1, "close_time": 1769896799999, "quote_volume": 263806.51322, "trades": 3490, "taker_buy_base": 457984.4, "taker_buy_quote": 127339.8435 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.2799, "high": 0.2827, "low": 0.279, "close": 0.2824, "volume": 790630.2, "close_time": 1769900399999, "quote_volume": 222106.58792, "trades": 1905, "taker_buy_base": 463914.4, "taker_buy_quote": 130347.57804 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2823, "high": 0.2904, "low": 0.2822, "close": 0.2878, "volume": 1192918.7, "close_time": 1769903999999, "quote_volume": 342789.03705, "trades": 4070, "taker_buy_base": 737372.7, "taker_buy_quote": 212085.89239 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2877, "high": 0.2908, "low": 0.2867, "close": 0.2877, "volume": 1202137.3, "close_time": 1769907599999, "quote_volume": 347137.74518, "trades": 3272, "taker_buy_base": 467160.9, "taker_buy_quote": 134902.96782 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2877, "high": 0.288, "low": 0.2839, "close": 0.2879, "volume": 586204.8, "close_time": 1769911199999, "quote_volume": 167524.69521, "trades": 2155, "taker_buy_base": 256027.7, "taker_buy_quote": 73211.81843 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.288, "high": 0.2892, "low": 0.2869, "close": 0.2887, "volume": 325842.3, "close_time": 1769914799999, "quote_volume": 93942.58027, "trades": 1362, "taker_buy_base": 153691.8, "taker_buy_quote": 44293.28771 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2887, "high": 0.2904, "low": 0.2873, "close": 0.29, "volume": 773449.4, "close_time": 1769918399999, "quote_volume": 223333.89827, "trades": 1900, "taker_buy_base": 336944.1, "taker_buy_quote": 97349.36883 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2901, "high": 0.2906, "low": 0.2889, "close": 0.2901, "volume": 321424.4, "close_time": 1769921999999, "quote_volume": 93205.9168, "trades": 1029, "taker_buy_base": 174509.4, "taker_buy_quote": 50597.60962 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2902, "high": 0.2909, "low": 0.2885, "close": 0.2894, "volume": 579678.5, "close_time": 1769925599999, "quote_volume": 167818.09033, "trades": 1867, "taker_buy_base": 270293.7, "taker_buy_quote": 78260.10291 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2894, "high": 0.2911, "low": 0.2879, "close": 0.2886, "volume": 370877.5, "close_time": 1769929199999, "quote_volume": 107349.83274, "trades": 1550, "taker_buy_base": 139020.7, "taker_buy_quote": 40296.17562 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2886, "high": 0.2913, "low": 0.287, "close": 0.2893, "volume": 774351.8, "close_time": 1769932799999, "quote_volume": 223525.80783, "trades": 2945, "taker_buy_base": 324694.4, "taker_buy_quote": 93826.32516 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2894, "high": 0.2909, "low": 0.2879, "close": 0.2886, "volume": 663824.0, "close_time": 1769936399999, "quote_volume": 192031.71834, "trades": 2318, "taker_buy_base": 297225.6, "taker_buy_quote": 86036.32632 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2886, "high": 0.292, "low": 0.2874, "close": 0.2915, "volume": 688673.5, "close_time": 1769939999999, "quote_volume": 199703.38104, "trades": 1975, "taker_buy_base": 332425.0, "taker_buy_quote": 96483.43941 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2915, "high": 0.2922, "low": 0.2843, "close": 0.2846, "volume": 878571.4, "close_time": 1769943599999, "quote_volume": 253186.48934, "trades": 2718, "taker_buy_base": 347780.7, "taker_buy_quote": 100266.22209 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2847, "high": 0.2879, "low": 0.2843, "close": 0.2866, "volume": 484083.2, "close_time": 1769947199999, "quote_volume": 138464.07739, "trades": 1827, "taker_buy_base": 271893.0, "taker_buy_quote": 77787.75652 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2867, "high": 0.2867, "low": 0.2832, "close": 0.2842, "volume": 676564.0, "close_time": 1769950799999, "quote_volume": 192643.58229, "trades": 1710, "taker_buy_base": 209100.5, "taker_buy_quote": 59552.56885 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2841, "high": 0.2872, "low": 0.2821, "close": 0.2835, "volume": 828727.7, "close_time": 1769954399999, "quote_volume": 236049.38508, "trades": 2733, "taker_buy_base": 506720.9, "taker_buy_quote": 144473.41427 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2834, "high": 0.285, "low": 0.278, "close": 0.282, "volume": 2453943.2, "close_time": 1769957999999, "quote_volume": 689977.43929, "trades": 5637, "taker_buy_base": 1227575.0, "taker_buy_quote": 345456.76667 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2819, "high": 0.2819, "low": 0.2725, "close": 0.2763, "volume": 2134698.2, "close_time": 1769961599999, "quote_volume": 589188.60636, "trades": 7292, "taker_buy_base": 767061.2, "taker_buy_quote": 211736.06601 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2762, "high": 0.2793, "low": 0.2735, "close": 0.2755, "volume": 1359674.0, "close_time": 1769965199999, "quote_volume": 375479.88882, "trades": 4706, "taker_buy_base": 632457.1, "taker_buy_quote": 174766.1268 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2755, "high": 0.2779, "low": 0.2747, "close": 0.2777, "volume": 1288019.9, "close_time": 1769968799999, "quote_volume": 355324.26543, "trades": 3468, "taker_buy_base": 483831.6, "taker_buy_quote": 133558.46185 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2779, "high": 0.2848, "low": 0.2778, "close": 0.281, "volume": 1768192.7, "close_time": 1769972399999, "quote_volume": 498755.83426, "trades": 4728, "taker_buy_base": 893692.2, "taker_buy_quote": 252186.34614 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2809, "high": 0.2816, "low": 0.2763, "close": 0.2777, "volume": 637580.9, "close_time": 1769975999999, "quote_volume": 177604.56407, "trades": 2808, "taker_buy_base": 281423.8, "taker_buy_quote": 78477.1555 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2776, "high": 0.2809, "low": 0.2746, "close": 0.2779, "volume": 872364.0, "close_time": 1769979599999, "quote_volume": 242364.19899, "trades": 3042, "taker_buy_base": 434744.1, "taker_buy_quote": 120815.58753 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2779, "high": 0.2782, "low": 0.2745, "close": 0.2756, "volume": 625965.4, "close_time": 1769983199999, "quote_volume": 172828.47133, "trades": 2821, "taker_buy_base": 253360.6, "taker_buy_quote": 70013.35212 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2757, "high": 0.2803, "low": 0.2751, "close": 0.2778, "volume": 1085138.5, "close_time": 1769986799999, "quote_volume": 301512.94163, "trades": 3101, "taker_buy_base": 670048.8, "taker_buy_quote": 186372.02618 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2776, "high": 0.2797, "low": 0.2684, "close": 0.2749, "volume": 2628179.0, "close_time": 1769990399999, "quote_volume": 719330.40425, "trades": 8401, "taker_buy_base": 1131239.5, "taker_buy_quote": 309991.0482 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.275, "high": 0.2824, "low": 0.2722, "close": 0.2789, "volume": 1128629.4, "close_time": 1769993999999, "quote_volume": 315013.45318, "trades": 4521, "taker_buy_base": 602244.4, "taker_buy_quote": 168200.24142 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.279, "high": 0.283, "low": 0.2745, "close": 0.2799, "volume": 1292969.8, "close_time": 1769997599999, "quote_volume": 361163.69553, "trades": 4635, "taker_buy_base": 604938.3, "taker_buy_quote": 168977.48786 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2798, "high": 0.2808, "low": 0.2758, "close": 0.2763, "volume": 661444.7, "close_time": 1770001199999, "quote_volume": 184109.6561, "trades": 3284, "taker_buy_base": 339277.2, "taker_buy_quote": 94485.65899 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2764, "high": 0.2769, "low": 0.2645, "close": 0.2756, "volume": 2619623.0, "close_time": 1770004799999, "quote_volume": 706829.12487, "trades": 10697, "taker_buy_base": 1288133.8, "taker_buy_quote": 347973.81147 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2757, "high": 0.279, "low": 0.2699, "close": 0.2739, "volume": 1191181.3, "close_time": 1770008399999, "quote_volume": 327387.96333, "trades": 4671, "taker_buy_base": 627880.4, "taker_buy_quote": 173020.16978 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2739, "high": 0.2741, "low": 0.2659, "close": 0.2687, "volume": 1437962.1, "close_time": 1770011999999, "quote_volume": 386482.50249, "trades": 5129, "taker_buy_base": 704917.2, "taker_buy_quote": 189445.61137 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2686, "high": 0.2777, "low": 0.2648, "close": 0.2741, "volume": 3517142.7, "close_time": 1770015599999, "quote_volume": 955271.26191, "trades": 11184, "taker_buy_base": 1723471.0, "taker_buy_quote": 468326.64996 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2742, "high": 0.277, "low": 0.2728, "close": 0.2737, "volume": 816428.1, "close_time": 1770019199999, "quote_volume": 224246.13568, "trades": 4197, "taker_buy_base": 440227.4, "taker_buy_quote": 120974.12417 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2738, "high": 0.2762, "low": 0.2733, "close": 0.2751, "volume": 519802.8, "close_time": 1770022799999, "quote_volume": 142839.77424, "trades": 2992, "taker_buy_base": 358527.8, "taker_buy_quote": 98555.78813 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.275, "high": 0.2809, "low": 0.2735, "close": 0.2788, "volume": 1835354.2, "close_time": 1770026399999, "quote_volume": 510153.17573, "trades": 5279, "taker_buy_base": 986274.7, "taker_buy_quote": 274098.93784 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2788, "high": 0.2799, "low": 0.2778, "close": 0.2788, "volume": 1209841.3, "close_time": 1770029999999, "quote_volume": 337532.04668, "trades": 2840, "taker_buy_base": 458874.2, "taker_buy_quote": 128034.78456 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2789, "high": 0.2805, "low": 0.2785, "close": 0.2788, "volume": 782200.0, "close_time": 1770033599999, "quote_volume": 218604.30892, "trades": 2574, "taker_buy_base": 371064.2, "taker_buy_quote": 103751.67348 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2788, "high": 0.2837, "low": 0.2788, "close": 0.283, "volume": 588350.9, "close_time": 1770037199999, "quote_volume": 165486.24384, "trades": 2264, "taker_buy_base": 354107.6, "taker_buy_quote": 99588.29649 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.283, "high": 0.2852, "low": 0.2818, "close": 0.2842, "volume": 675334.8, "close_time": 1770040799999, "quote_volume": 191408.08685, "trades": 2422, "taker_buy_base": 395268.9, "taker_buy_quote": 112102.09792 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.2842, "high": 0.2881, "low": 0.2811, "close": 0.2835, "volume": 2141147.0, "close_time": 1770044399999, "quote_volume": 609158.35451, "trades": 7138, "taker_buy_base": 1076324.4, "taker_buy_quote": 306550.75657 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2834, "high": 0.2895, "low": 0.282, "close": 0.2876, "volume": 1668343.2, "close_time": 1770047999999, "quote_volume": 477320.55149, "trades": 5838, "taker_buy_base": 799354.2, "taker_buy_quote": 228887.08142 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2876, "high": 0.2885, "low": 0.2846, "close": 0.2849, "volume": 1561759.3, "close_time": 1770051599999, "quote_volume": 447897.95832, "trades": 3617, "taker_buy_base": 895231.2, "taker_buy_quote": 256919.71491 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2849, "high": 0.2869, "low": 0.2829, "close": 0.2841, "volume": 546554.9, "close_time": 1770055199999, "quote_volume": 155840.84939, "trades": 2160, "taker_buy_base": 312683.2, "taker_buy_quote": 89264.67488 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.284, "high": 0.2865, "low": 0.283, "close": 0.2852, "volume": 642424.0, "close_time": 1770058799999, "quote_volume": 182662.38814, "trades": 2189, "taker_buy_base": 392724.4, "taker_buy_quote": 111689.37151 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.2851, "high": 0.2856, "low": 0.2834, "close": 0.2834, "volume": 382766.2, "close_time": 1770062399999, "quote_volume": 108875.08368, "trades": 1462, "taker_buy_base": 168646.0, "taker_buy_quote": 47972.32064 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2833, "high": 0.2847, "low": 0.2812, "close": 0.2822, "volume": 288262.6, "close_time": 1770065999999, "quote_volume": 81459.92716, "trades": 1487, "taker_buy_base": 167977.7, "taker_buy_quote": 47456.81542 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2823, "high": 0.2843, "low": 0.2822, "close": 0.2839, "volume": 201855.0, "close_time": 1770069599999, "quote_volume": 57267.41845, "trades": 977, "taker_buy_base": 112145.4, "taker_buy_quote": 31825.39363 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.2838, "high": 0.2854, "low": 0.2838, "close": 0.2846, "volume": 348718.5, "close_time": 1770073199999, "quote_volume": 99223.33534, "trades": 1083, "taker_buy_base": 175678.7, "taker_buy_quote": 50016.0848 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2847, "high": 0.285, "low": 0.283, "close": 0.2843, "volume": 354978.7, "close_time": 1770076799999, "quote_volume": 100839.47614, "trades": 1501, "taker_buy_base": 163390.2, "taker_buy_quote": 46445.12876 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2843, "high": 0.2847, "low": 0.2811, "close": 0.2835, "volume": 387692.9, "close_time": 1770080399999, "quote_volume": 109568.02777, "trades": 1559, "taker_buy_base": 171143.3, "taker_buy_quote": 48354.56516 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.2835, "high": 0.2836, "low": 0.2811, "close": 0.2824, "volume": 359141.1, "close_time": 1770083999999, "quote_volume": 101304.76729, "trades": 1438, "taker_buy_base": 208480.2, "taker_buy_quote": 58796.39797 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2824, "high": 0.2824, "low": 0.2773, "close": 0.2775, "volume": 781041.3, "close_time": 1770087599999, "quote_volume": 218521.85297, "trades": 2022, "taker_buy_base": 340613.4, "taker_buy_quote": 95394.94207 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2775, "high": 0.2829, "low": 0.2766, "close": 0.2824, "volume": 954476.2, "close_time": 1770091199999, "quote_volume": 266257.0732, "trades": 2418, "taker_buy_base": 495869.1, "taker_buy_quote": 138513.84528 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2822, "high": 0.2848, "low": 0.2815, "close": 0.2839, "volume": 570931.8, "close_time": 1770094799999, "quote_volume": 161481.46636, "trades": 1969, "taker_buy_base": 327141.3, "taker_buy_quote": 92538.33945 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.284, "high": 0.284, "low": 0.2812, "close": 0.2816, "volume": 316119.6, "close_time": 1770098399999, "quote_volume": 89210.04608, "trades": 1505, "taker_buy_base": 121117.7, "taker_buy_quote": 34168.14201 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.2817, "high": 0.2829, "low": 0.2797, "close": 0.2825, "volume": 570559.7, "close_time": 1770101999999, "quote_volume": 160400.05395, "trades": 1793, "taker_buy_base": 329241.6, "taker_buy_quote": 92601.04797 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2825, "high": 0.2852, "low": 0.2815, "close": 0.2835, "volume": 423103.3, "close_time": 1770105599999, "quote_volume": 120056.14893, "trades": 1747, "taker_buy_base": 290968.5, "taker_buy_quote": 82589.68544 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2835, "high": 0.2854, "low": 0.2819, "close": 0.2831, "volume": 430101.3, "close_time": 1770109199999, "quote_volume": 122139.39356, "trades": 1741, "taker_buy_base": 164403.0, "taker_buy_quote": 46685.5632 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2831, "high": 0.2841, "low": 0.2788, "close": 0.2812, "volume": 1303437.3, "close_time": 1770112799999, "quote_volume": 366612.94567, "trades": 4008, "taker_buy_base": 559638.8, "taker_buy_quote": 157344.65501 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2811, "high": 0.2825, "low": 0.28, "close": 0.2805, "volume": 266588.4, "close_time": 1770116399999, "quote_volume": 74893.98511, "trades": 1325, "taker_buy_base": 140746.9, "taker_buy_quote": 39528.32121 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2806, "high": 0.2823, "low": 0.2805, "close": 0.2813, "volume": 471328.6, "close_time": 1770119999999, "quote_volume": 132630.21838, "trades": 1667, "taker_buy_base": 256574.9, "taker_buy_quote": 72193.93867 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2813, "high": 0.2847, "low": 0.2804, "close": 0.2842, "volume": 538023.8, "close_time": 1770123599999, "quote_volume": 152084.03195, "trades": 2157, "taker_buy_base": 296402.6, "taker_buy_quote": 83830.54888 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2841, "high": 0.2893, "low": 0.284, "close": 0.2886, "volume": 2631751.6, "close_time": 1770127199999, "quote_volume": 753602.16072, "trades": 4069, "taker_buy_base": 1775651.5, "taker_buy_quote": 508657.11204 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2886, "high": 0.2892, "low": 0.2809, "close": 0.2811, "volume": 4458861.8, "close_time": 1770130799999, "quote_volume": 1273978.79673, "trades": 10291, "taker_buy_base": 2228177.9, "taker_buy_quote": 637051.85692 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2812, "high": 0.2968, "low": 0.2799, "close": 0.2961, "volume": 5574348.3, "close_time": 1770134399999, "quote_volume": 1612422.6112, "trades": 14757, "taker_buy_base": 3049723.9, "taker_buy_quote": 881458.34244 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2962, "high": 0.2963, "low": 0.2789, "close": 0.2792, "volume": 3964481.9, "close_time": 1770137999999, "quote_volume": 1131239.48029, "trades": 10078, "taker_buy_base": 1743648.6, "taker_buy_quote": 497229.94352 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2793, "high": 0.2812, "low": 0.2743, "close": 0.2745, "volume": 2787424.7, "close_time": 1770141599999, "quote_volume": 774880.73209, "trades": 7913, "taker_buy_base": 1450403.5, "taker_buy_quote": 403163.59368 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2746, "high": 0.2766, "low": 0.2684, "close": 0.2688, "volume": 2537971.8, "close_time": 1770145199999, "quote_volume": 690594.09358, "trades": 9138, "taker_buy_base": 1160949.2, "taker_buy_quote": 315597.3877 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2688, "high": 0.2843, "low": 0.2682, "close": 0.2823, "volume": 2296157.8, "close_time": 1770148799999, "quote_volume": 639051.62577, "trades": 9040, "taker_buy_base": 1410593.9, "taker_buy_quote": 392819.15982 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2822, "high": 0.295, "low": 0.2788, "close": 0.2911, "volume": 3262371.6, "close_time": 1770152399999, "quote_volume": 940976.60222, "trades": 10039, "taker_buy_base": 1941129.7, "taker_buy_quote": 559534.43176 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.2911, "high": 0.2936, "low": 0.2849, "close": 0.2855, "volume": 1075090.8, "close_time": 1770155999999, "quote_volume": 311423.71296, "trades": 3386, "taker_buy_base": 544233.9, "taker_buy_quote": 157900.24831 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2856, "high": 0.2861, "low": 0.2797, "close": 0.2805, "volume": 881640.7, "close_time": 1770159599999, "quote_volume": 249228.4145, "trades": 2575, "taker_buy_base": 426477.8, "taker_buy_quote": 120632.54455 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2804, "high": 0.2807, "low": 0.277, "close": 0.2789, "volume": 647089.1, "close_time": 1770163199999, "quote_volume": 180469.4622, "trades": 2447, "taker_buy_base": 210061.2, "taker_buy_quote": 58588.78618 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2787, "high": 0.2813, "low": 0.2764, "close": 0.2785, "volume": 418917.6, "close_time": 1770166799999, "quote_volume": 116725.03553, "trades": 1887, "taker_buy_base": 172410.0, "taker_buy_quote": 48061.8441 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2786, "high": 0.2835, "low": 0.2784, "close": 0.2818, "volume": 967927.1, "close_time": 1770170399999, "quote_volume": 272999.45821, "trades": 2602, "taker_buy_base": 477300.3, "taker_buy_quote": 134583.86224 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2817, "high": 0.2835, "low": 0.28, "close": 0.281, "volume": 2258455.0, "close_time": 1770173999999, "quote_volume": 638159.3398, "trades": 4812, "taker_buy_base": 1153177.6, "taker_buy_quote": 325780.04752 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.281, "high": 0.2868, "low": 0.2807, "close": 0.2845, "volume": 950218.1, "close_time": 1770177599999, "quote_volume": 270240.41273, "trades": 2799, "taker_buy_base": 564310.6, "taker_buy_quote": 160553.48647 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2845, "high": 0.2855, "low": 0.2828, "close": 0.2832, "volume": 573512.4, "close_time": 1770181199999, "quote_volume": 162907.13382, "trades": 1696, "taker_buy_base": 212314.3, "taker_buy_quote": 60341.32811 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.2832, "high": 0.2847, "low": 0.2821, "close": 0.2836, "volume": 310499.6, "close_time": 1770184799999, "quote_volume": 88100.49065, "trades": 1405, "taker_buy_base": 196352.0, "taker_buy_quote": 55738.32729 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2835, "high": 0.2864, "low": 0.2821, "close": 0.2856, "volume": 937926.1, "close_time": 1770188399999, "quote_volume": 266554.59243, "trades": 2576, "taker_buy_base": 419178.9, "taker_buy_quote": 119141.52245 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2855, "high": 0.2864, "low": 0.2837, "close": 0.285, "volume": 510008.2, "close_time": 1770191999999, "quote_volume": 145406.2902, "trades": 1771, "taker_buy_base": 303194.6, "taker_buy_quote": 86447.63749 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2851, "high": 0.2857, "low": 0.283, "close": 0.285, "volume": 233431.6, "close_time": 1770195599999, "quote_volume": 66406.14784, "trades": 1201, "taker_buy_base": 143235.5, "taker_buy_quote": 40760.90338 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2849, "high": 0.2849, "low": 0.2808, "close": 0.2812, "volume": 451816.6, "close_time": 1770199199999, "quote_volume": 127393.23475, "trades": 1664, "taker_buy_base": 216464.4, "taker_buy_quote": 61034.4752 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2813, "high": 0.2816, "low": 0.2805, "close": 0.2809, "volume": 373624.2, "close_time": 1770202799999, "quote_volume": 104991.03648, "trades": 1321, "taker_buy_base": 168475.1, "taker_buy_quote": 47364.23654 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2808, "high": 0.2819, "low": 0.2765, "close": 0.2803, "volume": 1139979.8, "close_time": 1770206399999, "quote_volume": 317974.22432, "trades": 3398, "taker_buy_base": 526965.5, "taker_buy_quote": 147143.972 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2804, "high": 0.2811, "low": 0.2786, "close": 0.2789, "volume": 374628.4, "close_time": 1770209999999, "quote_volume": 104742.12991, "trades": 1236, "taker_buy_base": 193750.7, "taker_buy_quote": 54182.63468 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2789, "high": 0.2791, "low": 0.2734, "close": 0.2736, "volume": 1341827.4, "close_time": 1770213599999, "quote_volume": 370403.50921, "trades": 3164, "taker_buy_base": 540153.5, "taker_buy_quote": 149232.05002 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2735, "high": 0.277, "low": 0.2704, "close": 0.2706, "volume": 1692176.8, "close_time": 1770217199999, "quote_volume": 463632.56689, "trades": 6044, "taker_buy_base": 796260.3, "taker_buy_quote": 218294.92848 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2706, "high": 0.274, "low": 0.2664, "close": 0.2697, "volume": 2610656.7, "close_time": 1770220799999, "quote_volume": 705256.57576, "trades": 8330, "taker_buy_base": 1225533.1, "taker_buy_quote": 331419.58654 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2697, "high": 0.2717, "low": 0.2648, "close": 0.2681, "volume": 2011132.1, "close_time": 1770224399999, "quote_volume": 537903.93841, "trades": 6628, "taker_buy_base": 861693.9, "taker_buy_quote": 230578.94582 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2681, "high": 0.2703, "low": 0.2643, "close": 0.2677, "volume": 1489295.8, "close_time": 1770227999999, "quote_volume": 397343.92666, "trades": 5786, "taker_buy_base": 834902.2, "taker_buy_quote": 222849.48982 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2676, "high": 0.2745, "low": 0.2635, "close": 0.2715, "volume": 2166356.5, "close_time": 1770231599999, "quote_volume": 582024.59999, "trades": 7839, "taker_buy_base": 1373891.3, "taker_buy_quote": 369458.01571 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2715, "high": 0.2776, "low": 0.2699, "close": 0.2771, "volume": 1186377.3, "close_time": 1770235199999, "quote_volume": 324840.10097, "trades": 5046, "taker_buy_base": 775725.6, "taker_buy_quote": 212382.72457 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2772, "high": 0.2773, "low": 0.2729, "close": 0.2734, "volume": 510661.8, "close_time": 1770238799999, "quote_volume": 140233.06469, "trades": 3038, "taker_buy_base": 275969.2, "taker_buy_quote": 75796.78939 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2735, "high": 0.2743, "low": 0.2676, "close": 0.2699, "volume": 1062419.0, "close_time": 1770242399999, "quote_volume": 287711.25624, "trades": 5058, "taker_buy_base": 462603.7, "taker_buy_quote": 125246.57828 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.27, "high": 0.2742, "low": 0.2649, "close": 0.2674, "volume": 799848.4, "close_time": 1770245999999, "quote_volume": 215015.09353, "trades": 3920, "taker_buy_base": 392639.0, "taker_buy_quote": 105549.77684 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2674, "high": 0.2726, "low": 0.2668, "close": 0.27, "volume": 1265763.6, "close_time": 1770249599999, "quote_volume": 342263.51134, "trades": 4157, "taker_buy_base": 634375.5, "taker_buy_quote": 171416.1492 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2701, "high": 0.2722, "low": 0.2691, "close": 0.2703, "volume": 366828.3, "close_time": 1770253199999, "quote_volume": 99210.754, "trades": 1702, "taker_buy_base": 201851.7, "taker_buy_quote": 54617.97212 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2704, "high": 0.2734, "low": 0.267, "close": 0.2687, "volume": 1085590.2, "close_time": 1770256799999, "quote_volume": 293210.58094, "trades": 4254, "taker_buy_base": 435368.0, "taker_buy_quote": 117572.22767 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2689, "high": 0.2711, "low": 0.2649, "close": 0.2654, "volume": 1038733.4, "close_time": 1770260399999, "quote_volume": 278498.3526, "trades": 4481, "taker_buy_base": 490969.2, "taker_buy_quote": 131865.80243 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2655, "high": 0.2677, "low": 0.2636, "close": 0.2642, "volume": 987425.5, "close_time": 1770263999999, "quote_volume": 262126.98311, "trades": 4315, "taker_buy_base": 492781.2, "taker_buy_quote": 130868.99241 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2643, "high": 0.2664, "low": 0.2625, "close": 0.2634, "volume": 1320661.2, "close_time": 1770267599999, "quote_volume": 348812.22308, "trades": 5479, "taker_buy_base": 598591.5, "taker_buy_quote": 158179.05054 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2636, "high": 0.268, "low": 0.2608, "close": 0.2643, "volume": 1236558.0, "close_time": 1770271199999, "quote_volume": 326563.581, "trades": 5274, "taker_buy_base": 610561.2, "taker_buy_quote": 161388.02905 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2644, "high": 0.2647, "low": 0.26, "close": 0.2608, "volume": 1159211.1, "close_time": 1770274799999, "quote_volume": 303240.06454, "trades": 4175, "taker_buy_base": 443417.0, "taker_buy_quote": 116088.83679 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2607, "high": 0.2648, "low": 0.26, "close": 0.2607, "volume": 954575.0, "close_time": 1770278399999, "quote_volume": 250516.54356, "trades": 3728, "taker_buy_base": 499407.3, "taker_buy_quote": 131132.82571 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2608, "high": 0.2643, "low": 0.2608, "close": 0.2619, "volume": 454778.0, "close_time": 1770281999999, "quote_volume": 119390.41439, "trades": 2310, "taker_buy_base": 249758.4, "taker_buy_quote": 65543.18161 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.262, "high": 0.2649, "low": 0.2598, "close": 0.2608, "volume": 765758.2, "close_time": 1770285599999, "quote_volume": 200917.20819, "trades": 3031, "taker_buy_base": 412604.9, "taker_buy_quote": 108303.03578 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.2609, "high": 0.261, "low": 0.2538, "close": 0.255, "volume": 979961.0, "close_time": 1770289199999, "quote_volume": 252047.2028, "trades": 3441, "taker_buy_base": 385165.0, "taker_buy_quote": 99107.59361 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.255, "high": 0.2561, "low": 0.2498, "close": 0.2526, "volume": 1884558.6, "close_time": 1770292799999, "quote_volume": 475616.10254, "trades": 5833, "taker_buy_base": 847992.2, "taker_buy_quote": 214283.57053 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2527, "high": 0.2542, "low": 0.2496, "close": 0.2521, "volume": 1555259.9, "close_time": 1770296399999, "quote_volume": 391779.82551, "trades": 6168, "taker_buy_base": 807253.7, "taker_buy_quote": 203439.00097 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2522, "high": 0.2539, "low": 0.2499, "close": 0.2509, "volume": 932866.7, "close_time": 1770299999999, "quote_volume": 234757.3861, "trades": 4245, "taker_buy_base": 507809.5, "taker_buy_quote": 127864.98609 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2509, "high": 0.2581, "low": 0.2509, "close": 0.2521, "volume": 1579609.8, "close_time": 1770303599999, "quote_volume": 401714.58927, "trades": 6895, "taker_buy_base": 846941.4, "taker_buy_quote": 215688.75951 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.2521, "high": 0.2532, "low": 0.2357, "close": 0.2422, "volume": 8172546.3, "close_time": 1770307199999, "quote_volume": 1982167.35042, "trades": 22105, "taker_buy_base": 4134964.5, "taker_buy_quote": 1003432.70178 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2423, "high": 0.2471, "low": 0.2396, "close": 0.2438, "volume": 3202612.5, "close_time": 1770310799999, "quote_volume": 779298.12648, "trades": 10826, "taker_buy_base": 1806323.5, "taker_buy_quote": 439772.3813 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.2439, "high": 0.2453, "low": 0.235, "close": 0.2377, "volume": 3019115.9, "close_time": 1770314399999, "quote_volume": 723780.86804, "trades": 9750, "taker_buy_base": 1317893.6, "taker_buy_quote": 316309.49728 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.2379, "high": 0.2398, "low": 0.2341, "close": 0.2388, "volume": 2249098.4, "close_time": 1770317999999, "quote_volume": 531706.8544, "trades": 7799, "taker_buy_base": 1195857.9, "taker_buy_quote": 282843.82496 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.2389, "high": 0.2391, "low": 0.2323, "close": 0.2331, "volume": 1505561.0, "close_time": 1770321599999, "quote_volume": 354321.58735, "trades": 5347, "taker_buy_base": 648070.0, "taker_buy_quote": 152593.18273 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2331, "high": 0.2352, "low": 0.2212, "close": 0.2254, "volume": 7670291.4, "close_time": 1770325199999, "quote_volume": 1732854.48364, "trades": 19042, "taker_buy_base": 3877157.5, "taker_buy_quote": 875208.49159 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.2253, "high": 0.232, "low": 0.2233, "close": 0.2256, "volume": 4401424.9, "close_time": 1770328799999, "quote_volume": 999911.0793, "trades": 11145, "taker_buy_base": 2374561.7, "taker_buy_quote": 539922.82142 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.2257, "high": 0.2309, "low": 0.2224, "close": 0.2286, "volume": 3082905.9, "close_time": 1770332399999, "quote_volume": 699144.3495, "trades": 6909, "taker_buy_base": 1780558.7, "taker_buy_quote": 404054.62607 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.2287, "high": 0.2334, "low": 0.2242, "close": 0.2251, "volume": 2465345.5, "close_time": 1770335999999, "quote_volume": 564692.61411, "trades": 6272, "taker_buy_base": 1120512.0, "taker_buy_quote": 257315.35385 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2251, "high": 0.2285, "low": 0.2018, "close": 0.2252, "volume": 17150902.9, "close_time": 1770339599999, "quote_volume": 3668457.90423, "trades": 48411, "taker_buy_base": 8909453.9, "taker_buy_quote": 1905085.02244 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.2252, "high": 0.2317, "low": 0.2237, "close": 0.2314, "volume": 2862991.5, "close_time": 1770343199999, "quote_volume": 651171.26271, "trades": 10384, "taker_buy_base": 1481556.8, "taker_buy_quote": 337353.70975 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.2314, "high": 0.2334, "low": 0.2247, "close": 0.2278, "volume": 1681040.2, "close_time": 1770346799999, "quote_volume": 384265.65577, "trades": 5693, "taker_buy_base": 807073.5, "taker_buy_quote": 184855.18874 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.2279, "high": 0.2302, "low": 0.2264, "close": 0.2294, "volume": 977636.0, "close_time": 1770350399999, "quote_volume": 222978.67901, "trades": 3658, "taker_buy_base": 460263.3, "taker_buy_quote": 105053.6837 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2295, "high": 0.2334, "low": 0.2286, "close": 0.2317, "volume": 750461.1, "close_time": 1770353999999, "quote_volume": 173282.68137, "trades": 2648, "taker_buy_base": 350162.0, "taker_buy_quote": 80784.86474 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.2315, "high": 0.2393, "low": 0.2313, "close": 0.239, "volume": 994275.7, "close_time": 1770357599999, "quote_volume": 233870.42408, "trades": 3945, "taker_buy_base": 478421.1, "taker_buy_quote": 112508.05582 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.2391, "high": 0.2399, "low": 0.233, "close": 0.2334, "volume": 2014055.9, "close_time": 1770361199999, "quote_volume": 475184.15581, "trades": 4673, "taker_buy_base": 899980.7, "taker_buy_quote": 212270.31287 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.2335, "high": 0.2339, "low": 0.2306, "close": 0.2323, "volume": 972532.0, "close_time": 1770364799999, "quote_volume": 226027.88959, "trades": 3307, "taker_buy_base": 501245.7, "taker_buy_quote": 116572.40681 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2323, "high": 0.2334, "low": 0.2306, "close": 0.2315, "volume": 1441325.6, "close_time": 1770368399999, "quote_volume": 334365.70834, "trades": 4190, "taker_buy_base": 634134.1, "taker_buy_quote": 147162.2548 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.2315, "high": 0.2381, "low": 0.2308, "close": 0.2375, "volume": 974895.1, "close_time": 1770371999999, "quote_volume": 228008.11745, "trades": 3496, "taker_buy_base": 540440.0, "taker_buy_quote": 126434.66962 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.2375, "high": 0.2421, "low": 0.2366, "close": 0.2417, "volume": 2461954.4, "close_time": 1770375599999, "quote_volume": 591001.96974, "trades": 4971, "taker_buy_base": 1436826.1, "taker_buy_quote": 345100.39166 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.2416, "high": 0.2471, "low": 0.2409, "close": 0.245, "volume": 7422764.9, "close_time": 1770379199999, "quote_volume": 1815180.5525, "trades": 9625, "taker_buy_base": 4185665.9, "taker_buy_quote": 1022960.35131 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2448, "high": 0.2484, "low": 0.2427, "close": 0.2465, "volume": 2573793.1, "close_time": 1770382799999, "quote_volume": 632863.34722, "trades": 4579, "taker_buy_base": 1412509.4, "taker_buy_quote": 347315.92212 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.2464, "high": 0.2561, "low": 0.2458, "close": 0.253, "volume": 6763645.7, "close_time": 1770386399999, "quote_volume": 1699092.86522, "trades": 12215, "taker_buy_base": 3593901.4, "taker_buy_quote": 903222.26905 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.2529, "high": 0.2604, "low": 0.2509, "close": 0.2583, "volume": 7345778.8, "close_time": 1770389999999, "quote_volume": 1873054.08498, "trades": 13719, "taker_buy_base": 3229566.3, "taker_buy_quote": 823397.31711 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.2584, "high": 0.2587, "low": 0.2532, "close": 0.2549, "volume": 1916641.0, "close_time": 1770393599999, "quote_volume": 490899.36188, "trades": 6364, "taker_buy_base": 973104.0, "taker_buy_quote": 249216.23357 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.255, "high": 0.2666, "low": 0.2538, "close": 0.263, "volume": 5896695.0, "close_time": 1770397199999, "quote_volume": 1541577.09022, "trades": 11762, "taker_buy_base": 2891512.4, "taker_buy_quote": 756441.12313 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.2631, "high": 0.2698, "low": 0.2619, "close": 0.2664, "volume": 2277429.3, "close_time": 1770400799999, "quote_volume": 606983.48087, "trades": 7589, "taker_buy_base": 1177292.6, "taker_buy_quote": 313965.9707 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.2664, "high": 0.267, "low": 0.2591, "close": 0.2599, "volume": 1695674.4, "close_time": 1770404399999, "quote_volume": 443152.15709, "trades": 5265, "taker_buy_base": 819586.0, "taker_buy_quote": 214182.61419 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.2599, "high": 0.2604, "low": 0.257, "close": 0.259, "volume": 3522243.7, "close_time": 1770407999999, "quote_volume": 909772.66579, "trades": 4851, "taker_buy_base": 1919613.0, "taker_buy_quote": 495670.89731 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2589, "high": 0.2618, "low": 0.2561, "close": 0.2583, "volume": 933872.4, "close_time": 1770411599999, "quote_volume": 242000.87694, "trades": 2779, "taker_buy_base": 527647.7, "taker_buy_quote": 136735.91727 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.2583, "high": 0.2595, "low": 0.2562, "close": 0.2583, "volume": 568186.6, "close_time": 1770415199999, "quote_volume": 146525.00281, "trades": 1833, "taker_buy_base": 236743.7, "taker_buy_quote": 61123.07956 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.2584, "high": 0.262, "low": 0.2576, "close": 0.2609, "volume": 596777.5, "close_time": 1770418799999, "quote_volume": 154898.04781, "trades": 2149, "taker_buy_base": 363795.3, "taker_buy_quote": 94405.28063 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.2609, "high": 0.2624, "low": 0.2578, "close": 0.2582, "volume": 461180.5, "close_time": 1770422399999, "quote_volume": 119614.65113, "trades": 2020, "taker_buy_base": 206628.2, "taker_buy_quote": 53596.7405 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2582, "high": 0.2584, "low": 0.2539, "close": 0.2553, "volume": 1335125.8, "close_time": 1770425999999, "quote_volume": 341892.13954, "trades": 3522, "taker_buy_base": 567084.4, "taker_buy_quote": 145362.86316 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.2552, "high": 0.2563, "low": 0.253, "close": 0.2552, "volume": 869766.6, "close_time": 1770429599999, "quote_volume": 221231.78372, "trades": 2641, "taker_buy_base": 522223.2, "taker_buy_quote": 132866.98744 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.2551, "high": 0.2554, "low": 0.2526, "close": 0.254, "volume": 531045.6, "close_time": 1770433199999, "quote_volume": 135051.55868, "trades": 1738, "taker_buy_base": 266095.4, "taker_buy_quote": 67677.51386 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.2539, "high": 0.2576, "low": 0.2537, "close": 0.2567, "volume": 649738.7, "close_time": 1770436799999, "quote_volume": 166463.32151, "trades": 2422, "taker_buy_base": 407020.3, "taker_buy_quote": 104258.79383 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2566, "high": 0.2602, "low": 0.2562, "close": 0.2578, "volume": 1626731.0, "close_time": 1770440399999, "quote_volume": 420497.36899, "trades": 4156, "taker_buy_base": 984464.5, "taker_buy_quote": 254386.60942 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.2577, "high": 0.2611, "low": 0.2575, "close": 0.2588, "volume": 1246217.5, "close_time": 1770443999999, "quote_volume": 323631.91185, "trades": 2876, "taker_buy_base": 507108.7, "taker_buy_quote": 131750.15848 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.2588, "high": 0.2601, "low": 0.2524, "close": 0.2524, "volume": 1054614.5, "close_time": 1770447599999, "quote_volume": 271715.88691, "trades": 3014, "taker_buy_base": 526980.7, "taker_buy_quote": 135959.85013 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.2525, "high": 0.2536, "low": 0.2464, "close": 0.2496, "volume": 5100527.8, "close_time": 1770451199999, "quote_volume": 1275575.95466, "trades": 9032, "taker_buy_base": 2652551.7, "taker_buy_quote": 663040.07749 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2496, "high": 0.2516, "low": 0.2483, "close": 0.2504, "volume": 1381349.9, "close_time": 1770454799999, "quote_volume": 345981.87633, "trades": 3323, "taker_buy_base": 779212.1, "taker_buy_quote": 195167.23485 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.2504, "high": 0.2514, "low": 0.2487, "close": 0.2494, "volume": 734470.8, "close_time": 1770458399999, "quote_volume": 183513.85336, "trades": 2011, "taker_buy_base": 346506.5, "taker_buy_quote": 86576.94127 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.2493, "high": 0.2501, "low": 0.2476, "close": 0.2488, "volume": 680654.2, "close_time": 1770461999999, "quote_volume": 169422.55947, "trades": 1875, "taker_buy_base": 282854.1, "taker_buy_quote": 70424.74617 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.2488, "high": 0.2498, "low": 0.2479, "close": 0.2495, "volume": 338148.6, "close_time": 1770465599999, "quote_volume": 84105.38229, "trades": 1376, "taker_buy_base": 154642.5, "taker_buy_quote": 38469.2385 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2494, "high": 0.2586, "low": 0.2491, "close": 0.255, "volume": 1799032.9, "close_time": 1770469199999, "quote_volume": 457127.51777, "trades": 5343, "taker_buy_base": 732551.5, "taker_buy_quote": 186231.62896 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.2551, "high": 0.2566, "low": 0.2531, "close": 0.2553, "volume": 894802.7, "close_time": 1770472799999, "quote_volume": 227760.56033, "trades": 2633, "taker_buy_base": 443072.1, "taker_buy_quote": 112816.08855 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.2554, "high": 0.2565, "low": 0.2524, "close": 0.2526, "volume": 1007881.7, "close_time": 1770476399999, "quote_volume": 256423.9507, "trades": 2600, "taker_buy_base": 518609.8, "taker_buy_quote": 132050.09759 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.2527, "high": 0.2574, "low": 0.2522, "close": 0.2567, "volume": 1354295.0, "close_time": 1770479999999, "quote_volume": 346267.68125, "trades": 3296, "taker_buy_base": 696469.2, "taker_buy_quote": 178112.72335 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2567, "high": 0.2637, "low": 0.2554, "close": 0.2575, "volume": 8992582.7, "close_time": 1770483599999, "quote_volume": 2335586.63817, "trades": 32456, "taker_buy_base": 4188023.6, "taker_buy_quote": 1088150.28817 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.2576, "high": 0.2596, "low": 0.256, "close": 0.2589, "volume": 538480.9, "close_time": 1770487199999, "quote_volume": 138778.28987, "trades": 2178, "taker_buy_base": 291131.1, "taker_buy_quote": 75092.44473 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.259, "high": 0.2636, "low": 0.2584, "close": 0.2616, "volume": 756477.1, "close_time": 1770490799999, "quote_volume": 197301.52243, "trades": 2799, "taker_buy_base": 392938.5, "taker_buy_quote": 102659.56527 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.2616, "high": 0.2628, "low": 0.2598, "close": 0.2617, "volume": 403337.1, "close_time": 1770494399999, "quote_volume": 105540.84512, "trades": 1698, "taker_buy_base": 273305.1, "taker_buy_quote": 71548.87613 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2617, "high": 0.2659, "low": 0.2617, "close": 0.2652, "volume": 1096412.9, "close_time": 1770497999999, "quote_volume": 289116.42264, "trades": 2886, "taker_buy_base": 592209.7, "taker_buy_quote": 156231.48224 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2653, "high": 0.2687, "low": 0.2644, "close": 0.2657, "volume": 853141.3, "close_time": 1770501599999, "quote_volume": 227305.28159, "trades": 3072, "taker_buy_base": 444311.1, "taker_buy_quote": 118409.683 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.2657, "high": 0.2666, "low": 0.2635, "close": 0.2638, "volume": 575769.3, "close_time": 1770505199999, "quote_volume": 152634.22589, "trades": 1893, "taker_buy_base": 281035.8, "taker_buy_quote": 74506.40681 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2639, "high": 0.264, "low": 0.2608, "close": 0.2625, "volume": 497648.5, "close_time": 1770508799999, "quote_volume": 130611.11246, "trades": 1897, "taker_buy_base": 194211.2, "taker_buy_quote": 50976.01316 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2626, "high": 0.2628, "low": 0.2592, "close": 0.2597, "volume": 410771.0, "close_time": 1770512399999, "quote_volume": 107123.65824, "trades": 1478, "taker_buy_base": 112868.0, "taker_buy_quote": 29417.72793 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.2598, "high": 0.2619, "low": 0.2598, "close": 0.2613, "volume": 522908.2, "close_time": 1770515999999, "quote_volume": 136365.59216, "trades": 1981, "taker_buy_base": 292969.4, "taker_buy_quote": 76406.67215 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.2614, "high": 0.263, "low": 0.2599, "close": 0.2613, "volume": 420781.6, "close_time": 1770519599999, "quote_volume": 109982.41494, "trades": 1634, "taker_buy_base": 171273.8, "taker_buy_quote": 44770.65922 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.2613, "high": 0.2619, "low": 0.2585, "close": 0.2589, "volume": 1064160.8, "close_time": 1770523199999, "quote_volume": 276305.0411, "trades": 1561, "taker_buy_base": 257327.0, "taker_buy_quote": 66855.66766 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2589, "high": 0.2602, "low": 0.2571, "close": 0.2602, "volume": 1201452.3, "close_time": 1770526799999, "quote_volume": 309907.09342, "trades": 2317, "taker_buy_base": 440605.2, "taker_buy_quote": 113763.01754 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.2601, "high": 0.2605, "low": 0.2588, "close": 0.2593, "volume": 355050.0, "close_time": 1770530399999, "quote_volume": 92201.73544, "trades": 1309, "taker_buy_base": 153558.1, "taker_buy_quote": 39888.66873 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.2593, "high": 0.2598, "low": 0.258, "close": 0.259, "volume": 1948125.4, "close_time": 1770533999999, "quote_volume": 504152.92259, "trades": 2783, "taker_buy_base": 1036155.3, "taker_buy_quote": 268199.15436 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.259, "high": 0.2594, "low": 0.2569, "close": 0.259, "volume": 454324.9, "close_time": 1770537599999, "quote_volume": 117206.45231, "trades": 1733, "taker_buy_base": 173205.2, "taker_buy_quote": 44688.40644 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.259, "high": 0.2642, "low": 0.2583, "close": 0.2624, "volume": 783054.3, "close_time": 1770541199999, "quote_volume": 204539.5676, "trades": 3201, "taker_buy_base": 409416.3, "taker_buy_quote": 106910.97678 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.2625, "high": 0.2636, "low": 0.2598, "close": 0.2599, "volume": 659577.6, "close_time": 1770544799999, "quote_volume": 172520.36268, "trades": 2632, "taker_buy_base": 286646.4, "taker_buy_quote": 75004.36194 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.26, "high": 0.2628, "low": 0.2585, "close": 0.2597, "volume": 2371591.2, "close_time": 1770548399999, "quote_volume": 620547.14914, "trades": 4473, "taker_buy_base": 1356711.0, "taker_buy_quote": 355074.39084 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.2597, "high": 0.2638, "low": 0.2594, "close": 0.2627, "volume": 601925.4, "close_time": 1770551999999, "quote_volume": 157718.08195, "trades": 2541, "taker_buy_base": 328929.2, "taker_buy_quote": 86218.48841 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2627, "high": 0.2629, "low": 0.2587, "close": 0.2605, "volume": 1716742.4, "close_time": 1770555599999, "quote_volume": 446754.84963, "trades": 2825, "taker_buy_base": 863650.4, "taker_buy_quote": 224728.31503 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.2606, "high": 0.2619, "low": 0.259, "close": 0.2615, "volume": 850988.2, "close_time": 1770559199999, "quote_volume": 221444.02245, "trades": 2410, "taker_buy_base": 370701.3, "taker_buy_quote": 96516.58935 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.2615, "high": 0.2634, "low": 0.2615, "close": 0.2626, "volume": 1088249.6, "close_time": 1770562799999, "quote_volume": 285605.14725, "trades": 2849, "taker_buy_base": 502382.2, "taker_buy_quote": 131793.15137 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.2625, "high": 0.2631, "low": 0.2587, "close": 0.2599, "volume": 766676.1, "close_time": 1770566399999, "quote_volume": 199992.17047, "trades": 2355, "taker_buy_base": 402999.0, "taker_buy_quote": 105233.95254 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2599, "high": 0.2606, "low": 0.2535, "close": 0.2545, "volume": 540714.6, "close_time": 1770569999999, "quote_volume": 139210.00873, "trades": 2377, "taker_buy_base": 254742.4, "taker_buy_quote": 65639.75686 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.2546, "high": 0.2573, "low": 0.2546, "close": 0.2562, "volume": 227970.0, "close_time": 1770573599999, "quote_volume": 58390.6457, "trades": 1392, "taker_buy_base": 115236.2, "taker_buy_quote": 29508.36474 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.2562, "high": 0.2594, "low": 0.2558, "close": 0.2583, "volume": 452631.7, "close_time": 1770577199999, "quote_volume": 116615.11104, "trades": 1879, "taker_buy_base": 221585.6, "taker_buy_quote": 57100.82613 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.2583, "high": 0.261, "low": 0.2578, "close": 0.2608, "volume": 338336.6, "close_time": 1770580799999, "quote_volume": 87671.93397, "trades": 1741, "taker_buy_base": 223876.9, "taker_buy_quote": 58020.15744 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2608, "high": 0.2608, "low": 0.2574, "close": 0.2576, "volume": 408450.9, "close_time": 1770584399999, "quote_volume": 105827.72209, "trades": 1777, "taker_buy_base": 176587.6, "taker_buy_quote": 45748.00996 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.2577, "high": 0.2587, "low": 0.2557, "close": 0.2572, "volume": 252851.1, "close_time": 1770587999999, "quote_volume": 65088.24789, "trades": 1308, "taker_buy_base": 121134.5, "taker_buy_quote": 31202.88228 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.2571, "high": 0.2594, "low": 0.2571, "close": 0.2592, "volume": 235913.5, "close_time": 1770591599999, "quote_volume": 60904.27193, "trades": 1068, "taker_buy_base": 118683.5, "taker_buy_quote": 30646.5915 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.2592, "high": 0.2644, "low": 0.2553, "close": 0.2579, "volume": 593549.0, "close_time": 1770595199999, "quote_volume": 153618.80713, "trades": 2877, "taker_buy_base": 322269.2, "taker_buy_quote": 83535.19777 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2578, "high": 0.2584, "low": 0.2547, "close": 0.2562, "volume": 358910.6, "close_time": 1770598799999, "quote_volume": 92113.07941, "trades": 1522, "taker_buy_base": 162780.7, "taker_buy_quote": 41796.58309 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.2562, "high": 0.258, "low": 0.2537, "close": 0.2554, "volume": 2174170.0, "close_time": 1770602399999, "quote_volume": 555249.99344, "trades": 3696, "taker_buy_base": 673298.3, "taker_buy_quote": 172027.48957 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.2554, "high": 0.2578, "low": 0.2529, "close": 0.2554, "volume": 3312364.6, "close_time": 1770605999999, "quote_volume": 841144.7413, "trades": 5690, "taker_buy_base": 1063522.4, "taker_buy_quote": 270449.22665 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.2555, "high": 0.2587, "low": 0.2552, "close": 0.2583, "volume": 844457.5, "close_time": 1770609599999, "quote_volume": 216428.93527, "trades": 3289, "taker_buy_base": 470249.1, "taker_buy_quote": 120543.7796 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2582, "high": 0.2582, "low": 0.2559, "close": 0.2564, "volume": 734439.2, "close_time": 1770613199999, "quote_volume": 188510.42219, "trades": 1782, "taker_buy_base": 431891.2, "taker_buy_quote": 110842.7018 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.2563, "high": 0.2567, "low": 0.2539, "close": 0.2561, "volume": 3153228.3, "close_time": 1770616799999, "quote_volume": 803051.00091, "trades": 4453, "taker_buy_base": 1256152.1, "taker_buy_quote": 319790.19383 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.256, "high": 0.256, "low": 0.25, "close": 0.2527, "volume": 5883376.0, "close_time": 1770620399999, "quote_volume": 1480571.0421, "trades": 7490, "taker_buy_base": 2176087.1, "taker_buy_quote": 547584.50314 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.2527, "high": 0.2532, "low": 0.2475, "close": 0.2477, "volume": 6034905.7, "close_time": 1770623999999, "quote_volume": 1503378.63717, "trades": 8635, "taker_buy_base": 2818114.0, "taker_buy_quote": 701394.4221 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2478, "high": 0.2485, "low": 0.2444, "close": 0.246, "volume": 2340987.0, "close_time": 1770627599999, "quote_volume": 577285.36449, "trades": 5122, "taker_buy_base": 889634.5, "taker_buy_quote": 219524.58062 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.246, "high": 0.2461, "low": 0.244, "close": 0.2448, "volume": 2977299.5, "close_time": 1770631199999, "quote_volume": 729058.93671, "trades": 3863, "taker_buy_base": 1213763.4, "taker_buy_quote": 297244.86802 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.2449, "high": 0.2455, "low": 0.2405, "close": 0.2413, "volume": 1035695.7, "close_time": 1770634799999, "quote_volume": 251240.16371, "trades": 2548, "taker_buy_base": 409667.0, "taker_buy_quote": 99447.28797 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.2414, "high": 0.2437, "low": 0.2414, "close": 0.2429, "volume": 730902.2, "close_time": 1770638399999, "quote_volume": 177438.43303, "trades": 2390, "taker_buy_base": 393591.8, "taker_buy_quote": 95566.22729 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.243, "high": 0.2448, "low": 0.2428, "close": 0.244, "volume": 664667.7, "close_time": 1770641999999, "quote_volume": 162150.71322, "trades": 1982, "taker_buy_base": 474313.8, "taker_buy_quote": 115718.13508 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.244, "high": 0.2448, "low": 0.2414, "close": 0.2414, "volume": 661518.1, "close_time": 1770645599999, "quote_volume": 161179.86549, "trades": 2122, "taker_buy_base": 319969.4, "taker_buy_quote": 78044.42825 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.2415, "high": 0.2468, "low": 0.2407, "close": 0.2458, "volume": 1127298.6, "close_time": 1770649199999, "quote_volume": 275198.54328, "trades": 4250, "taker_buy_base": 614932.5, "taker_buy_quote": 150146.4993 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.2459, "high": 0.2501, "low": 0.2446, "close": 0.249, "volume": 1198744.0, "close_time": 1770652799999, "quote_volume": 296840.07124, "trades": 2899, "taker_buy_base": 696510.4, "taker_buy_quote": 172649.52726 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2492, "high": 0.2552, "low": 0.247, "close": 0.2525, "volume": 738841.8, "close_time": 1770656399999, "quote_volume": 185479.99296, "trades": 2814, "taker_buy_base": 357197.2, "taker_buy_quote": 89707.69522 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.2525, "high": 0.2558, "low": 0.25, "close": 0.2537, "volume": 845972.2, "close_time": 1770659999999, "quote_volume": 214285.69587, "trades": 3248, "taker_buy_base": 396711.0, "taker_buy_quote": 100591.42202 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.2539, "high": 0.2548, "low": 0.2509, "close": 0.2534, "volume": 677850.7, "close_time": 1770663599999, "quote_volume": 171497.03215, "trades": 2333, "taker_buy_base": 268990.9, "taker_buy_quote": 68085.99801 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.2534, "high": 0.254, "low": 0.2522, "close": 0.2532, "volume": 329267.5, "close_time": 1770667199999, "quote_volume": 83371.29564, "trades": 1585, "taker_buy_base": 158499.8, "taker_buy_quote": 40152.58413 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.253, "high": 0.2543, "low": 0.2511, "close": 0.2526, "volume": 456615.0, "close_time": 1770670799999, "quote_volume": 115392.77164, "trades": 1557, "taker_buy_base": 214663.6, "taker_buy_quote": 54222.77552 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.2526, "high": 0.2528, "low": 0.2485, "close": 0.2515, "volume": 582564.4, "close_time": 1770674399999, "quote_volume": 146089.96198, "trades": 1871, "taker_buy_base": 299779.4, "taker_buy_quote": 75264.57498 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.2515, "high": 0.253, "low": 0.2512, "close": 0.2517, "volume": 225007.5, "close_time": 1770677999999, "quote_volume": 56664.82049, "trades": 1095, "taker_buy_base": 94843.7, "taker_buy_quote": 23870.75355 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.2517, "high": 0.2527, "low": 0.2503, "close": 0.2506, "volume": 260941.9, "close_time": 1770681599999, "quote_volume": 65606.57702, "trades": 827, "taker_buy_base": 127297.9, "taker_buy_quote": 32040.85463 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2506, "high": 0.2513, "low": 0.2498, "close": 0.2502, "volume": 133907.8, "close_time": 1770685199999, "quote_volume": 33539.98336, "trades": 836, "taker_buy_base": 54095.4, "taker_buy_quote": 13552.16239 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.2503, "high": 0.2539, "low": 0.2496, "close": 0.2532, "volume": 588451.0, "close_time": 1770688799999, "quote_volume": 148436.97554, "trades": 1667, "taker_buy_base": 396508.1, "taker_buy_quote": 100138.79476 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.2532, "high": 0.2536, "low": 0.2516, "close": 0.2523, "volume": 220581.1, "close_time": 1770692399999, "quote_volume": 55674.57099, "trades": 847, "taker_buy_base": 130804.0, "taker_buy_quote": 33008.70986 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.2522, "high": 0.2522, "low": 0.2465, "close": 0.2488, "volume": 1121906.1, "close_time": 1770695999999, "quote_volume": 279108.00105, "trades": 2509, "taker_buy_base": 418103.0, "taker_buy_quote": 104002.5862 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2487, "high": 0.2504, "low": 0.2485, "close": 0.2499, "volume": 481148.3, "close_time": 1770699599999, "quote_volume": 119998.75299, "trades": 1156, "taker_buy_base": 264433.2, "taker_buy_quote": 65953.41536 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.2499, "high": 0.25, "low": 0.2469, "close": 0.2476, "volume": 430175.9, "close_time": 1770703199999, "quote_volume": 106824.105, "trades": 1323, "taker_buy_base": 149316.4, "taker_buy_quote": 37135.12543 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.2476, "high": 0.2483, "low": 0.243, "close": 0.2438, "volume": 1316806.3, "close_time": 1770706799999, "quote_volume": 323547.78424, "trades": 3589, "taker_buy_base": 326922.6, "taker_buy_quote": 80402.69113 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.2438, "high": 0.2463, "low": 0.2438, "close": 0.2454, "volume": 620875.1, "close_time": 1770710399999, "quote_volume": 152247.16287, "trades": 1420, "taker_buy_base": 329815.6, "taker_buy_quote": 80843.47742 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2454, "high": 0.2468, "low": 0.2453, "close": 0.2464, "volume": 339027.2, "close_time": 1770713999999, "quote_volume": 83489.99343, "trades": 1228, "taker_buy_base": 171776.4, "taker_buy_quote": 42299.15993 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2464, "high": 0.2476, "low": 0.2451, "close": 0.2461, "volume": 314178.2, "close_time": 1770717599999, "quote_volume": 77414.3278, "trades": 1072, "taker_buy_base": 142800.9, "taker_buy_quote": 35216.71804 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2461, "high": 0.247, "low": 0.2453, "close": 0.2453, "volume": 221087.4, "close_time": 1770721199999, "quote_volume": 54405.25058, "trades": 856, "taker_buy_base": 105178.8, "taker_buy_quote": 25900.9329 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.2453, "high": 0.247, "low": 0.2448, "close": 0.2449, "volume": 419358.9, "close_time": 1770724799999, "quote_volume": 103059.13039, "trades": 1211, "taker_buy_base": 211960.2, "taker_buy_quote": 52111.33146 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.245, "high": 0.246, "low": 0.2437, "close": 0.2442, "volume": 261199.9, "close_time": 1770728399999, "quote_volume": 63971.71271, "trades": 1162, "taker_buy_base": 121311.7, "taker_buy_quote": 29733.25698 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.2441, "high": 0.2467, "low": 0.2439, "close": 0.2465, "volume": 576940.1, "close_time": 1770731999999, "quote_volume": 141463.69252, "trades": 1738, "taker_buy_base": 313258.5, "taker_buy_quote": 76884.3704 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.2464, "high": 0.2488, "low": 0.2438, "close": 0.2457, "volume": 1140135.5, "close_time": 1770735599999, "quote_volume": 281185.99586, "trades": 3436, "taker_buy_base": 579202.3, "taker_buy_quote": 143097.63618 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2456, "high": 0.2488, "low": 0.2448, "close": 0.2474, "volume": 772269.4, "close_time": 1770739199999, "quote_volume": 190945.40535, "trades": 3025, "taker_buy_base": 369501.4, "taker_buy_quote": 91406.24654 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2473, "high": 0.2496, "low": 0.2459, "close": 0.248, "volume": 641795.0, "close_time": 1770742799999, "quote_volume": 159346.33538, "trades": 2051, "taker_buy_base": 367936.5, "taker_buy_quote": 91387.99723 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.248, "high": 0.2516, "low": 0.2469, "close": 0.2491, "volume": 1093027.2, "close_time": 1770746399999, "quote_volume": 272670.00339, "trades": 2343, "taker_buy_base": 544653.1, "taker_buy_quote": 135866.71426 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.2492, "high": 0.2495, "low": 0.2438, "close": 0.2455, "volume": 525090.5, "close_time": 1770749999999, "quote_volume": 129136.4347, "trades": 2149, "taker_buy_base": 279197.7, "taker_buy_quote": 68676.27443 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.2456, "high": 0.247, "low": 0.2442, "close": 0.2463, "volume": 230121.2, "close_time": 1770753599999, "quote_volume": 56533.12514, "trades": 1080, "taker_buy_base": 126069.2, "taker_buy_quote": 30983.81866 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2462, "high": 0.2473, "low": 0.2452, "close": 0.2469, "volume": 159166.9, "close_time": 1770757199999, "quote_volume": 39243.2631, "trades": 879, "taker_buy_base": 101718.6, "taker_buy_quote": 25087.64036 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.2468, "high": 0.2476, "low": 0.2448, "close": 0.2465, "volume": 539084.4, "close_time": 1770760799999, "quote_volume": 132759.33474, "trades": 1195, "taker_buy_base": 292704.2, "taker_buy_quote": 72107.25908 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.2466, "high": 0.2478, "low": 0.2457, "close": 0.2466, "volume": 184653.2, "close_time": 1770764399999, "quote_volume": 45544.15943, "trades": 642, "taker_buy_base": 85966.3, "taker_buy_quote": 21200.69869 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.2465, "high": 0.2479, "low": 0.2462, "close": 0.2476, "volume": 170244.9, "close_time": 1770767999999, "quote_volume": 42072.5298, "trades": 727, "taker_buy_base": 67885.0, "taker_buy_quote": 16783.36827 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2477, "high": 0.2489, "low": 0.2476, "close": 0.2484, "volume": 340638.9, "close_time": 1770771599999, "quote_volume": 84575.59287, "trades": 1044, "taker_buy_base": 239233.3, "taker_buy_quote": 59404.96802 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.2483, "high": 0.2497, "low": 0.2475, "close": 0.2489, "volume": 295576.4, "close_time": 1770775199999, "quote_volume": 73417.1125, "trades": 1019, "taker_buy_base": 123044.9, "taker_buy_quote": 30576.57524 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.2489, "high": 0.2507, "low": 0.2482, "close": 0.2483, "volume": 385131.7, "close_time": 1770778799999, "quote_volume": 96133.42234, "trades": 1150, "taker_buy_base": 152085.8, "taker_buy_quote": 38020.25822 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.2484, "high": 0.2499, "low": 0.2455, "close": 0.2484, "volume": 655230.2, "close_time": 1770782399999, "quote_volume": 162576.58024, "trades": 1601, "taker_buy_base": 332393.7, "taker_buy_quote": 82568.93769 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2483, "high": 0.2486, "low": 0.2433, "close": 0.244, "volume": 1183630.1, "close_time": 1770785999999, "quote_volume": 290040.31533, "trades": 2338, "taker_buy_base": 658556.0, "taker_buy_quote": 161285.95057 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.2441, "high": 0.246, "low": 0.2433, "close": 0.2435, "volume": 488755.4, "close_time": 1770789599999, "quote_volume": 119574.58776, "trades": 1402, "taker_buy_base": 234409.8, "taker_buy_quote": 57365.04162 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.2434, "high": 0.2435, "low": 0.2393, "close": 0.2404, "volume": 1513337.9, "close_time": 1770793199999, "quote_volume": 364854.99172, "trades": 3287, "taker_buy_base": 689316.8, "taker_buy_quote": 166181.75593 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.2404, "high": 0.2414, "low": 0.2394, "close": 0.2401, "volume": 484465.2, "close_time": 1770796799999, "quote_volume": 116506.84203, "trades": 1567, "taker_buy_base": 223031.5, "taker_buy_quote": 53642.84227 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.24, "high": 0.2404, "low": 0.2387, "close": 0.2398, "volume": 470895.1, "close_time": 1770800399999, "quote_volume": 112716.64123, "trades": 1323, "taker_buy_base": 218010.7, "taker_buy_quote": 52188.98343 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.2398, "high": 0.2402, "low": 0.2383, "close": 0.2391, "volume": 398520.0, "close_time": 1770803999999, "quote_volume": 95253.24596, "trades": 1143, "taker_buy_base": 171220.9, "taker_buy_quote": 40948.88154 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.2391, "high": 0.2394, "low": 0.2374, "close": 0.238, "volume": 444781.0, "close_time": 1770807599999, "quote_volume": 105914.83162, "trades": 1097, "taker_buy_base": 192018.0, "taker_buy_quote": 45731.73913 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.2381, "high": 0.2403, "low": 0.2377, "close": 0.2399, "volume": 418555.5, "close_time": 1770811199999, "quote_volume": 99914.65122, "trades": 1617, "taker_buy_base": 186191.8, "taker_buy_quote": 44431.29498 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.24, "high": 0.2413, "low": 0.2389, "close": 0.2402, "volume": 315466.0, "close_time": 1770814799999, "quote_volume": 75765.3534, "trades": 1210, "taker_buy_base": 186415.8, "taker_buy_quote": 44761.90757 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.2402, "high": 0.2433, "low": 0.2383, "close": 0.2433, "volume": 1083549.4, "close_time": 1770818399999, "quote_volume": 260829.87225, "trades": 3240, "taker_buy_base": 595939.1, "taker_buy_quote": 143509.75032 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.2433, "high": 0.2516, "low": 0.2381, "close": 0.2385, "volume": 3007219.8, "close_time": 1770821999999, "quote_volume": 736991.6562, "trades": 7663, "taker_buy_base": 1536386.8, "taker_buy_quote": 377167.16751 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.2385, "high": 0.2401, "low": 0.2354, "close": 0.2383, "volume": 1384996.7, "close_time": 1770825599999, "quote_volume": 329171.68743, "trades": 5403, "taker_buy_base": 632536.2, "taker_buy_quote": 150403.93983 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2384, "high": 0.2429, "low": 0.237, "close": 0.2373, "volume": 1292023.6, "close_time": 1770829199999, "quote_volume": 309585.16828, "trades": 3842, "taker_buy_base": 746453.6, "taker_buy_quote": 178871.06284 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.2373, "high": 0.2427, "low": 0.2365, "close": 0.2401, "volume": 1213785.3, "close_time": 1770832799999, "quote_volume": 290722.92944, "trades": 3361, "taker_buy_base": 693627.5, "taker_buy_quote": 165965.87045 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.2402, "high": 0.245, "low": 0.2388, "close": 0.244, "volume": 512846.6, "close_time": 1770836399999, "quote_volume": 124367.75782, "trades": 2443, "taker_buy_base": 263030.0, "taker_buy_quote": 63748.7922 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.244, "high": 0.245, "low": 0.242, "close": 0.2429, "volume": 361498.3, "close_time": 1770839999999, "quote_volume": 88073.62868, "trades": 1920, "taker_buy_base": 179800.8, "taker_buy_quote": 43819.6221 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2428, "high": 0.245, "low": 0.2408, "close": 0.2439, "volume": 617909.5, "close_time": 1770843599999, "quote_volume": 150395.9906, "trades": 1855, "taker_buy_base": 261991.2, "taker_buy_quote": 63765.17372 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.244, "high": 0.2479, "low": 0.2437, "close": 0.2458, "volume": 714576.5, "close_time": 1770847199999, "quote_volume": 176049.42465, "trades": 2057, "taker_buy_base": 413771.8, "taker_buy_quote": 101879.7579 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.2459, "high": 0.2459, "low": 0.2423, "close": 0.2428, "volume": 373032.5, "close_time": 1770850799999, "quote_volume": 91104.64661, "trades": 1211, "taker_buy_base": 155189.0, "taker_buy_quote": 37928.83867 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.2428, "high": 0.2434, "low": 0.2397, "close": 0.2413, "volume": 886113.4, "close_time": 1770854399999, "quote_volume": 213883.36404, "trades": 1964, "taker_buy_base": 417192.4, "taker_buy_quote": 100683.33434 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2414, "high": 0.2458, "low": 0.2414, "close": 0.2443, "volume": 667170.3, "close_time": 1770857999999, "quote_volume": 162807.4397, "trades": 1871, "taker_buy_base": 363128.2, "taker_buy_quote": 88633.00683 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2444, "high": 0.2475, "low": 0.2443, "close": 0.246, "volume": 420926.4, "close_time": 1770861599999, "quote_volume": 103514.47488, "trades": 1339, "taker_buy_base": 235582.9, "taker_buy_quote": 57934.22683 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.2459, "high": 0.2473, "low": 0.2452, "close": 0.2456, "volume": 237033.6, "close_time": 1770865199999, "quote_volume": 58345.97922, "trades": 900, "taker_buy_base": 100317.5, "taker_buy_quote": 24699.76938 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.2455, "high": 0.2466, "low": 0.2451, "close": 0.2461, "volume": 266438.8, "close_time": 1770868799999, "quote_volume": 65537.91027, "trades": 718, "taker_buy_base": 133184.3, "taker_buy_quote": 32761.82972 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2461, "high": 0.2474, "low": 0.2448, "close": 0.246, "volume": 506651.9, "close_time": 1770872399999, "quote_volume": 124722.28132, "trades": 1393, "taker_buy_base": 315227.6, "taker_buy_quote": 77585.81113 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.2461, "high": 0.2474, "low": 0.2444, "close": 0.2469, "volume": 346291.8, "close_time": 1770875999999, "quote_volume": 85270.8594, "trades": 1244, "taker_buy_base": 216957.2, "taker_buy_quote": 53429.80629 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.247, "high": 0.2492, "low": 0.2469, "close": 0.2489, "volume": 301283.5, "close_time": 1770879599999, "quote_volume": 74843.94005, "trades": 993, "taker_buy_base": 180596.7, "taker_buy_quote": 44859.95666 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.2488, "high": 0.2511, "low": 0.248, "close": 0.251, "volume": 286407.9, "close_time": 1770883199999, "quote_volume": 71437.65189, "trades": 813, "taker_buy_base": 149074.5, "taker_buy_quote": 37184.48286 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2511, "high": 0.2519, "low": 0.2494, "close": 0.2503, "volume": 418998.4, "close_time": 1770886799999, "quote_volume": 105061.33159, "trades": 1322, "taker_buy_base": 172739.1, "taker_buy_quote": 43307.5058 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2503, "high": 0.2556, "low": 0.2499, "close": 0.2548, "volume": 846638.5, "close_time": 1770890399999, "quote_volume": 214983.33556, "trades": 1917, "taker_buy_base": 475639.4, "taker_buy_quote": 120674.89076 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.255, "high": 0.2599, "low": 0.2541, "close": 0.2598, "volume": 475905.1, "close_time": 1770893999999, "quote_volume": 122139.03561, "trades": 1529, "taker_buy_base": 257896.6, "taker_buy_quote": 66220.06719 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.2598, "high": 0.26, "low": 0.2568, "close": 0.2572, "volume": 521670.9, "close_time": 1770897599999, "quote_volume": 134669.35094, "trades": 1834, "taker_buy_base": 250992.8, "taker_buy_quote": 64801.36947 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2572, "high": 0.2578, "low": 0.2536, "close": 0.2544, "volume": 466917.9, "close_time": 1770901199999, "quote_volume": 119296.69269, "trades": 1655, "taker_buy_base": 234907.0, "taker_buy_quote": 60025.1538 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.2545, "high": 0.2569, "low": 0.2523, "close": 0.2557, "volume": 1018367.8, "close_time": 1770904799999, "quote_volume": 259708.25852, "trades": 2846, "taker_buy_base": 485736.9, "taker_buy_quote": 123860.86594 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.2557, "high": 0.2558, "low": 0.2526, "close": 0.2533, "volume": 748434.9, "close_time": 1770908399999, "quote_volume": 189944.40885, "trades": 3101, "taker_buy_base": 422412.0, "taker_buy_quote": 107203.0272 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.2533, "high": 0.2547, "low": 0.2491, "close": 0.2494, "volume": 994297.8, "close_time": 1770911999999, "quote_volume": 250238.23128, "trades": 3505, "taker_buy_base": 390440.2, "taker_buy_quote": 98250.00172 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2495, "high": 0.2501, "low": 0.2428, "close": 0.2443, "volume": 1264319.3, "close_time": 1770915599999, "quote_volume": 310620.69458, "trades": 5065, "taker_buy_base": 572511.6, "taker_buy_quote": 140620.07058 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.2443, "high": 0.2474, "low": 0.2436, "close": 0.2452, "volume": 665949.0, "close_time": 1770919199999, "quote_volume": 163543.25192, "trades": 2875, "taker_buy_base": 298024.8, "taker_buy_quote": 73251.69628 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.2451, "high": 0.2475, "low": 0.2441, "close": 0.2466, "volume": 751871.0, "close_time": 1770922799999, "quote_volume": 184766.53981, "trades": 2416, "taker_buy_base": 299308.7, "taker_buy_quote": 73636.0931 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.2467, "high": 0.2523, "low": 0.2455, "close": 0.2481, "volume": 988198.0, "close_time": 1770926399999, "quote_volume": 245858.59767, "trades": 3080, "taker_buy_base": 591921.5, "taker_buy_quote": 147229.24031 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2482, "high": 0.2488, "low": 0.2447, "close": 0.2451, "volume": 314304.2, "close_time": 1770929999999, "quote_volume": 77515.64477, "trades": 1418, "taker_buy_base": 173181.5, "taker_buy_quote": 42728.62684 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.245, "high": 0.2473, "low": 0.245, "close": 0.2467, "volume": 420197.5, "close_time": 1770933599999, "quote_volume": 103492.30354, "trades": 1369, "taker_buy_base": 257208.3, "taker_buy_quote": 63364.6033 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2467, "high": 0.2506, "low": 0.2465, "close": 0.2506, "volume": 262939.0, "close_time": 1770937199999, "quote_volume": 65211.91043, "trades": 810, "taker_buy_base": 184064.6, "taker_buy_quote": 45659.72011 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.2506, "high": 0.2522, "low": 0.2503, "close": 0.2513, "volume": 355354.6, "close_time": 1770940799999, "quote_volume": 89303.52758, "trades": 1129, "taker_buy_base": 238097.7, "taker_buy_quote": 59839.94931 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2512, "high": 0.2525, "low": 0.2476, "close": 0.2482, "volume": 304842.3, "close_time": 1770944399999, "quote_volume": 76159.16709, "trades": 1336, "taker_buy_base": 164356.1, "taker_buy_quote": 41085.16119 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.2481, "high": 0.2495, "low": 0.2478, "close": 0.2481, "volume": 275879.2, "close_time": 1770947999999, "quote_volume": 68642.73853, "trades": 1127, "taker_buy_base": 207699.5, "taker_buy_quote": 51685.61975 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.2482, "high": 0.2497, "low": 0.2472, "close": 0.2493, "volume": 427540.8, "close_time": 1770951599999, "quote_volume": 106258.78713, "trades": 1309, "taker_buy_base": 246010.3, "taker_buy_quote": 61146.45934 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.2493, "high": 0.2506, "low": 0.2482, "close": 0.2488, "volume": 233647.8, "close_time": 1770955199999, "quote_volume": 58267.16697, "trades": 985, "taker_buy_base": 127056.3, "taker_buy_quote": 31662.18673 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2488, "high": 0.2489, "low": 0.2472, "close": 0.2473, "volume": 214853.0, "close_time": 1770958799999, "quote_volume": 53230.75322, "trades": 779, "taker_buy_base": 96163.5, "taker_buy_quote": 23831.35652 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2474, "high": 0.2483, "low": 0.2464, "close": 0.2466, "volume": 234492.6, "close_time": 1770962399999, "quote_volume": 58046.43769, "trades": 1012, "taker_buy_base": 170902.0, "taker_buy_quote": 42314.43342 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.2466, "high": 0.2489, "low": 0.246, "close": 0.2488, "volume": 230115.0, "close_time": 1770965999999, "quote_volume": 56847.57314, "trades": 1077, "taker_buy_base": 94304.8, "taker_buy_quote": 23341.10242 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.2487, "high": 0.2506, "low": 0.2485, "close": 0.2489, "volume": 268048.9, "close_time": 1770969599999, "quote_volume": 66889.51344, "trades": 1063, "taker_buy_base": 146917.3, "taker_buy_quote": 36676.17183 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2488, "high": 0.2533, "low": 0.2485, "close": 0.2527, "volume": 290166.5, "close_time": 1770973199999, "quote_volume": 72883.55993, "trades": 1012, "taker_buy_base": 157133.8, "taker_buy_quote": 39421.1969 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2528, "high": 0.2544, "low": 0.2521, "close": 0.2542, "volume": 543155.6, "close_time": 1770976799999, "quote_volume": 137743.04684, "trades": 1554, "taker_buy_base": 295992.0, "taker_buy_quote": 75082.53257 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2542, "high": 0.2556, "low": 0.2536, "close": 0.2547, "volume": 368481.2, "close_time": 1770980399999, "quote_volume": 93866.49365, "trades": 1353, "taker_buy_base": 225335.7, "taker_buy_quote": 57428.24395 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2547, "high": 0.2554, "low": 0.2526, "close": 0.254, "volume": 194197.6, "close_time": 1770983999999, "quote_volume": 49373.79929, "trades": 1169, "taker_buy_base": 84649.0, "taker_buy_quote": 21525.57373 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.254, "high": 0.2549, "low": 0.2521, "close": 0.2544, "volume": 153270.0, "close_time": 1770987599999, "quote_volume": 38842.98943, "trades": 952, "taker_buy_base": 92046.8, "taker_buy_quote": 23312.64773 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2543, "high": 0.2563, "low": 0.2533, "close": 0.2555, "volume": 530863.8, "close_time": 1770991199999, "quote_volume": 135266.00698, "trades": 2080, "taker_buy_base": 295231.5, "taker_buy_quote": 75269.39517 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2555, "high": 0.2596, "low": 0.2542, "close": 0.2576, "volume": 1064417.7, "close_time": 1770994799999, "quote_volume": 273912.67411, "trades": 3825, "taker_buy_base": 504320.4, "taker_buy_quote": 129951.33049 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2577, "high": 0.265, "low": 0.2568, "close": 0.2601, "volume": 1134419.5, "close_time": 1770998399999, "quote_volume": 295681.19013, "trades": 4170, "taker_buy_base": 608631.0, "taker_buy_quote": 158738.02417 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2602, "high": 0.2658, "low": 0.259, "close": 0.2635, "volume": 762970.7, "close_time": 1771001999999, "quote_volume": 200656.95844, "trades": 3077, "taker_buy_base": 448205.5, "taker_buy_quote": 117769.60819 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2636, "high": 0.2647, "low": 0.2614, "close": 0.2634, "volume": 421767.1, "close_time": 1771005599999, "quote_volume": 111143.84316, "trades": 1754, "taker_buy_base": 220958.2, "taker_buy_quote": 58249.5127 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2633, "high": 0.2638, "low": 0.2618, "close": 0.2632, "volume": 424161.6, "close_time": 1771009199999, "quote_volume": 111505.60824, "trades": 1817, "taker_buy_base": 167266.4, "taker_buy_quote": 43981.83419 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2632, "high": 0.2645, "low": 0.2626, "close": 0.263, "volume": 264039.7, "close_time": 1771012799999, "quote_volume": 69530.43028, "trades": 1240, "taker_buy_base": 168783.6, "taker_buy_quote": 44450.67132 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.263, "high": 0.2643, "low": 0.2623, "close": 0.2636, "volume": 466769.9, "close_time": 1771016399999, "quote_volume": 122904.97955, "trades": 1415, "taker_buy_base": 265738.5, "taker_buy_quote": 70001.69465 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2635, "high": 0.2652, "low": 0.2633, "close": 0.2644, "volume": 260869.9, "close_time": 1771019999999, "quote_volume": 68952.58297, "trades": 1251, "taker_buy_base": 133307.8, "taker_buy_quote": 35243.73989 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2644, "high": 0.2654, "low": 0.2632, "close": 0.264, "volume": 343634.4, "close_time": 1771023599999, "quote_volume": 90699.57511, "trades": 1036, "taker_buy_base": 206870.0, "taker_buy_quote": 54602.69053 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.264, "high": 0.2643, "low": 0.2631, "close": 0.2634, "volume": 300973.0, "close_time": 1771027199999, "quote_volume": 79363.01636, "trades": 906, "taker_buy_base": 109063.5, "taker_buy_quote": 28752.48033 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2634, "high": 0.2693, "low": 0.2634, "close": 0.2684, "volume": 780066.3, "close_time": 1771030799999, "quote_volume": 207551.06624, "trades": 2313, "taker_buy_base": 469668.5, "taker_buy_quote": 124948.09838 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2683, "high": 0.2728, "low": 0.268, "close": 0.2706, "volume": 1046897.3, "close_time": 1771034399999, "quote_volume": 283824.67445, "trades": 3275, "taker_buy_base": 556713.6, "taker_buy_quote": 150908.47258 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2705, "high": 0.2723, "low": 0.2693, "close": 0.2722, "volume": 972522.4, "close_time": 1771037999999, "quote_volume": 263237.94365, "trades": 1935, "taker_buy_base": 553646.0, "taker_buy_quote": 149860.50239 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.2722, "high": 0.2728, "low": 0.2703, "close": 0.2725, "volume": 390112.3, "close_time": 1771041599999, "quote_volume": 106056.21289, "trades": 1307, "taker_buy_base": 194571.6, "taker_buy_quote": 52915.83777 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2724, "high": 0.2763, "low": 0.2715, "close": 0.2756, "volume": 1234906.3, "close_time": 1771045199999, "quote_volume": 338767.87776, "trades": 2891, "taker_buy_base": 767438.3, "taker_buy_quote": 210547.62734 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2755, "high": 0.2756, "low": 0.2708, "close": 0.2709, "volume": 445960.8, "close_time": 1771048799999, "quote_volume": 122130.45187, "trades": 1871, "taker_buy_base": 236158.0, "taker_buy_quote": 64656.91962 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.2708, "high": 0.2715, "low": 0.2694, "close": 0.2702, "volume": 418982.8, "close_time": 1771052399999, "quote_volume": 113357.47655, "trades": 1255, "taker_buy_base": 184967.1, "taker_buy_quote": 50057.99903 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2703, "high": 0.2746, "low": 0.2703, "close": 0.2737, "volume": 329938.3, "close_time": 1771055999999, "quote_volume": 90003.45901, "trades": 1511, "taker_buy_base": 174811.8, "taker_buy_quote": 47662.17913 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2739, "high": 0.279, "low": 0.2739, "close": 0.2785, "volume": 581223.4, "close_time": 1771059599999, "quote_volume": 160791.74196, "trades": 2196, "taker_buy_base": 284830.4, "taker_buy_quote": 78722.5529 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.2784, "high": 0.2805, "low": 0.2773, "close": 0.278, "volume": 1019750.2, "close_time": 1771063199999, "quote_volume": 284727.45609, "trades": 2420, "taker_buy_base": 553099.9, "taker_buy_quote": 154580.58216 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.278, "high": 0.2787, "low": 0.2755, "close": 0.278, "volume": 870574.5, "close_time": 1771066799999, "quote_volume": 240877.27526, "trades": 1796, "taker_buy_base": 332166.4, "taker_buy_quote": 91881.32291 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2781, "high": 0.2836, "low": 0.2781, "close": 0.283, "volume": 1669098.8, "close_time": 1771070399999, "quote_volume": 471017.90007, "trades": 4339, "taker_buy_base": 980047.9, "taker_buy_quote": 276660.22154 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2831, "high": 0.2836, "low": 0.2798, "close": 0.2813, "volume": 1720922.9, "close_time": 1771073999999, "quote_volume": 485155.64982, "trades": 3828, "taker_buy_base": 823148.1, "taker_buy_quote": 232055.46377 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2813, "high": 0.2818, "low": 0.2777, "close": 0.2788, "volume": 802769.0, "close_time": 1771077599999, "quote_volume": 224340.94575, "trades": 2550, "taker_buy_base": 374028.7, "taker_buy_quote": 104526.29604 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.2788, "high": 0.2827, "low": 0.2787, "close": 0.2819, "volume": 343631.1, "close_time": 1771081199999, "quote_volume": 96356.41417, "trades": 1822, "taker_buy_base": 173619.5, "taker_buy_quote": 48696.72884 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2818, "high": 0.2856, "low": 0.2809, "close": 0.2855, "volume": 814860.7, "close_time": 1771084799999, "quote_volume": 230242.01634, "trades": 2678, "taker_buy_base": 401071.2, "taker_buy_quote": 113450.49003 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2855, "high": 0.2859, "low": 0.2808, "close": 0.2858, "volume": 696391.9, "close_time": 1771088399999, "quote_volume": 197199.61415, "trades": 2858, "taker_buy_base": 361723.3, "taker_buy_quote": 102428.95963 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2859, "high": 0.2869, "low": 0.284, "close": 0.2848, "volume": 524504.1, "close_time": 1771091999999, "quote_volume": 149797.98501, "trades": 2700, "taker_buy_base": 250119.9, "taker_buy_quote": 71440.25367 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2848, "high": 0.2902, "low": 0.2847, "close": 0.29, "volume": 508158.6, "close_time": 1771095599999, "quote_volume": 146614.01456, "trades": 2857, "taker_buy_base": 327004.9, "taker_buy_quote": 94343.20713 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.2899, "high": 0.2956, "low": 0.2898, "close": 0.2946, "volume": 713867.5, "close_time": 1771099199999, "quote_volume": 208812.4162, "trades": 3397, "taker_buy_base": 426956.8, "taker_buy_quote": 124900.35375 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2946, "high": 0.2964, "low": 0.2923, "close": 0.2935, "volume": 606059.7, "close_time": 1771102799999, "quote_volume": 178273.47852, "trades": 2572, "taker_buy_base": 322194.4, "taker_buy_quote": 94855.94872 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.2936, "high": 0.2965, "low": 0.2907, "close": 0.2919, "volume": 970214.0, "close_time": 1771106399999, "quote_volume": 285175.98151, "trades": 3115, "taker_buy_base": 606770.4, "taker_buy_quote": 178460.06355 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.292, "high": 0.296, "low": 0.2916, "close": 0.2935, "volume": 502226.5, "close_time": 1771109999999, "quote_volume": 147595.88672, "trades": 1654, "taker_buy_base": 334542.8, "taker_buy_quote": 98314.45821 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.2935, "high": 0.2977, "low": 0.2932, "close": 0.2944, "volume": 2100130.5, "close_time": 1771113599999, "quote_volume": 618561.80906, "trades": 3306, "taker_buy_base": 1428356.0, "taker_buy_quote": 420405.05948 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2943, "high": 0.2954, "low": 0.2915, "close": 0.2938, "volume": 943498.5, "close_time": 1771117199999, "quote_volume": 276420.926, "trades": 3311, "taker_buy_base": 476404.0, "taker_buy_quote": 139613.08822 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.2939, "high": 0.2979, "low": 0.2912, "close": 0.2935, "volume": 1272546.5, "close_time": 1771120799999, "quote_volume": 373553.92614, "trades": 4002, "taker_buy_base": 476475.6, "taker_buy_quote": 140122.73391 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2934, "high": 0.2936, "low": 0.2868, "close": 0.2894, "volume": 1104658.6, "close_time": 1771124399999, "quote_volume": 319770.25478, "trades": 3162, "taker_buy_base": 366745.1, "taker_buy_quote": 106146.21613 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2894, "high": 0.2915, "low": 0.2857, "close": 0.291, "volume": 954317.0, "close_time": 1771127999999, "quote_volume": 275850.32002, "trades": 4400, "taker_buy_base": 550008.0, "taker_buy_quote": 159130.04368 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2911, "high": 0.2968, "low": 0.2909, "close": 0.2928, "volume": 1252098.0, "close_time": 1771131599999, "quote_volume": 367468.94394, "trades": 6044, "taker_buy_base": 851314.3, "taker_buy_quote": 249847.20597 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.2927, "high": 0.2944, "low": 0.2919, "close": 0.2924, "volume": 433170.7, "close_time": 1771135199999, "quote_volume": 126868.84218, "trades": 2212, "taker_buy_base": 222497.9, "taker_buy_quote": 65174.96335 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2923, "high": 0.2933, "low": 0.2909, "close": 0.2912, "volume": 362176.8, "close_time": 1771138799999, "quote_volume": 105802.03143, "trades": 1884, "taker_buy_base": 159332.9, "taker_buy_quote": 46573.43884 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.2911, "high": 0.2939, "low": 0.2907, "close": 0.292, "volume": 888926.5, "close_time": 1771142399999, "quote_volume": 260015.4657, "trades": 3633, "taker_buy_base": 624062.2, "taker_buy_quote": 182571.18287 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.292, "high": 0.2922, "low": 0.2852, "close": 0.2879, "volume": 537463.8, "close_time": 1771145999999, "quote_volume": 154665.77493, "trades": 2937, "taker_buy_base": 235714.9, "taker_buy_quote": 67803.55313 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.2878, "high": 0.2891, "low": 0.287, "close": 0.2881, "volume": 147802.8, "close_time": 1771149599999, "quote_volume": 42572.3126, "trades": 1378, "taker_buy_base": 69699.7, "taker_buy_quote": 20078.00863 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.2879, "high": 0.2879, "low": 0.284, "close": 0.2865, "volume": 392739.0, "close_time": 1771153199999, "quote_volume": 112150.21486, "trades": 2278, "taker_buy_base": 165378.6, "taker_buy_quote": 47209.6126 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.2866, "high": 0.2876, "low": 0.2855, "close": 0.286, "volume": 731795.5, "close_time": 1771156799999, "quote_volume": 209547.85594, "trades": 1684, "taker_buy_base": 306860.8, "taker_buy_quote": 87827.45401 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2861, "high": 0.2867, "low": 0.2774, "close": 0.2775, "volume": 1089103.1, "close_time": 1771160399999, "quote_volume": 307153.40122, "trades": 3784, "taker_buy_base": 506743.2, "taker_buy_quote": 143364.86067 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2775, "high": 0.2815, "low": 0.2758, "close": 0.277, "volume": 1081269.9, "close_time": 1771163999999, "quote_volume": 301476.59615, "trades": 4025, "taker_buy_base": 481758.7, "taker_buy_quote": 134468.41233 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.2769, "high": 0.2803, "low": 0.2769, "close": 0.28, "volume": 359874.0, "close_time": 1771167599999, "quote_volume": 100323.10257, "trades": 2067, "taker_buy_base": 186124.9, "taker_buy_quote": 51893.26133 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.28, "high": 0.2812, "low": 0.2791, "close": 0.2808, "volume": 348171.0, "close_time": 1771171199999, "quote_volume": 97581.57823, "trades": 1912, "taker_buy_base": 231919.5, "taker_buy_quote": 65011.66692 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2808, "high": 0.2808, "low": 0.2776, "close": 0.2789, "volume": 370017.6, "close_time": 1771174799999, "quote_volume": 103194.26232, "trades": 1982, "taker_buy_base": 101552.1, "taker_buy_quote": 28327.15084 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.279, "high": 0.2796, "low": 0.2721, "close": 0.2747, "volume": 1185127.5, "close_time": 1771178399999, "quote_volume": 326041.48507, "trades": 3849, "taker_buy_base": 380759.5, "taker_buy_quote": 104638.35128 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2746, "high": 0.2749, "low": 0.2708, "close": 0.272, "volume": 709765.9, "close_time": 1771181999999, "quote_volume": 193615.70931, "trades": 2317, "taker_buy_base": 199447.3, "taker_buy_quote": 54435.61917 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.2719, "high": 0.274, "low": 0.2698, "close": 0.2718, "volume": 657325.8, "close_time": 1771185599999, "quote_volume": 178279.66323, "trades": 3610, "taker_buy_base": 317483.9, "taker_buy_quote": 86155.14655 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2717, "high": 0.2738, "low": 0.2706, "close": 0.2729, "volume": 447843.9, "close_time": 1771189199999, "quote_volume": 122130.30112, "trades": 1811, "taker_buy_base": 261878.2, "taker_buy_quote": 71486.30418 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.273, "high": 0.2756, "low": 0.273, "close": 0.2748, "volume": 441055.1, "close_time": 1771192799999, "quote_volume": 121137.56135, "trades": 1892, "taker_buy_base": 215999.6, "taker_buy_quote": 59334.38408 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.2747, "high": 0.2769, "low": 0.2739, "close": 0.2762, "volume": 221908.7, "close_time": 1771196399999, "quote_volume": 61134.88501, "trades": 1203, "taker_buy_base": 142060.5, "taker_buy_quote": 39162.66333 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2762, "high": 0.2762, "low": 0.2724, "close": 0.2757, "volume": 340868.2, "close_time": 1771199999999, "quote_volume": 93436.46594, "trades": 1505, "taker_buy_base": 172760.0, "taker_buy_quote": 47316.74119 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2756, "high": 0.278, "low": 0.275, "close": 0.2762, "volume": 485414.5, "close_time": 1771203599999, "quote_volume": 134249.70234, "trades": 1507, "taker_buy_base": 280567.8, "taker_buy_quote": 77558.02597 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2763, "high": 0.278, "low": 0.2744, "close": 0.2763, "volume": 377348.5, "close_time": 1771207199999, "quote_volume": 104103.57245, "trades": 1691, "taker_buy_base": 237552.7, "taker_buy_quote": 65534.75291 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2763, "high": 0.2776, "low": 0.274, "close": 0.2748, "volume": 408502.4, "close_time": 1771210799999, "quote_volume": 112472.73688, "trades": 1815, "taker_buy_base": 272691.1, "taker_buy_quote": 75047.34083 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.2747, "high": 0.2755, "low": 0.2737, "close": 0.2753, "volume": 140248.7, "close_time": 1771214399999, "quote_volume": 38512.51949, "trades": 1085, "taker_buy_base": 55649.3, "taker_buy_quote": 15279.86015 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2753, "high": 0.2781, "low": 0.2752, "close": 0.278, "volume": 143323.3, "close_time": 1771217999999, "quote_volume": 39644.16042, "trades": 850, "taker_buy_base": 67122.9, "taker_buy_quote": 18587.22714 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2781, "high": 0.2787, "low": 0.2729, "close": 0.2737, "volume": 164863.4, "close_time": 1771221599999, "quote_volume": 45332.53216, "trades": 1092, "taker_buy_base": 66118.1, "taker_buy_quote": 18205.75474 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.2736, "high": 0.2771, "low": 0.2732, "close": 0.2769, "volume": 270918.8, "close_time": 1771225199999, "quote_volume": 74526.08857, "trades": 1195, "taker_buy_base": 149361.4, "taker_buy_quote": 41072.03698 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.2768, "high": 0.2768, "low": 0.2745, "close": 0.2748, "volume": 296341.2, "close_time": 1771228799999, "quote_volume": 81712.24783, "trades": 1271, "taker_buy_base": 146907.1, "taker_buy_quote": 40550.61063 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2748, "high": 0.2763, "low": 0.2747, "close": 0.2751, "volume": 153560.6, "close_time": 1771232399999, "quote_volume": 42294.1502, "trades": 1326, "taker_buy_base": 79505.8, "taker_buy_quote": 21900.98354 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.275, "high": 0.2792, "low": 0.2748, "close": 0.2781, "volume": 539951.6, "close_time": 1771235999999, "quote_volume": 149997.83859, "trades": 3042, "taker_buy_base": 311624.1, "taker_buy_quote": 86545.14523 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.2781, "high": 0.2782, "low": 0.2759, "close": 0.2764, "volume": 223546.4, "close_time": 1771239599999, "quote_volume": 61866.41189, "trades": 1104, "taker_buy_base": 63965.8, "taker_buy_quote": 17715.22607 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.2763, "high": 0.2772, "low": 0.272, "close": 0.2753, "volume": 307131.9, "close_time": 1771243199999, "quote_volume": 84333.24753, "trades": 1518, "taker_buy_base": 208209.8, "taker_buy_quote": 57220.52462 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2754, "high": 0.2816, "low": 0.275, "close": 0.281, "volume": 449642.2, "close_time": 1771246799999, "quote_volume": 125406.05863, "trades": 2217, "taker_buy_base": 279003.8, "taker_buy_quote": 77816.90785 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.281, "high": 0.2825, "low": 0.2722, "close": 0.2729, "volume": 1177317.9, "close_time": 1771250399999, "quote_volume": 325858.75328, "trades": 4704, "taker_buy_base": 457550.9, "taker_buy_quote": 126743.94804 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.2729, "high": 0.2771, "low": 0.2719, "close": 0.2754, "volume": 523921.4, "close_time": 1771253999999, "quote_volume": 143432.81821, "trades": 2532, "taker_buy_base": 192323.6, "taker_buy_quote": 52780.95821 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.2753, "high": 0.2772, "low": 0.2686, "close": 0.2706, "volume": 822262.5, "close_time": 1771257599999, "quote_volume": 223044.98267, "trades": 4177, "taker_buy_base": 341085.9, "taker_buy_quote": 92547.4621 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2706, "high": 0.2743, "low": 0.2704, "close": 0.2735, "volume": 426525.3, "close_time": 1771261199999, "quote_volume": 116373.26518, "trades": 2227, "taker_buy_base": 268883.6, "taker_buy_quote": 73367.25769 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.2735, "high": 0.2747, "low": 0.2722, "close": 0.2735, "volume": 193017.4, "close_time": 1771264799999, "quote_volume": 52823.62116, "trades": 1178, "taker_buy_base": 83943.9, "taker_buy_quote": 22989.95695 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.2736, "high": 0.2749, "low": 0.273, "close": 0.2731, "volume": 133424.0, "close_time": 1771268399999, "quote_volume": 36553.15135, "trades": 924, "taker_buy_base": 56480.2, "taker_buy_quote": 15478.45722 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.2732, "high": 0.2757, "low": 0.2731, "close": 0.2743, "volume": 145453.6, "close_time": 1771271999999, "quote_volume": 39953.61857, "trades": 814, "taker_buy_base": 85211.4, "taker_buy_quote": 23407.91175 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2744, "high": 0.2769, "low": 0.2734, "close": 0.2763, "volume": 165716.4, "close_time": 1771275599999, "quote_volume": 45648.63754, "trades": 1075, "taker_buy_base": 127501.2, "taker_buy_quote": 35130.9933 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2763, "high": 0.2788, "low": 0.2753, "close": 0.2784, "volume": 172559.6, "close_time": 1771279199999, "quote_volume": 47764.40324, "trades": 859, "taker_buy_base": 117190.4, "taker_buy_quote": 32454.39822 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2786, "high": 0.279, "low": 0.2768, "close": 0.2777, "volume": 331237.4, "close_time": 1771282799999, "quote_volume": 92050.38027, "trades": 1182, "taker_buy_base": 212046.7, "taker_buy_quote": 58934.63826 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2776, "high": 0.2787, "low": 0.2774, "close": 0.2785, "volume": 209925.3, "close_time": 1771286399999, "quote_volume": 58382.4984, "trades": 907, "taker_buy_base": 153102.7, "taker_buy_quote": 42582.20938 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2785, "high": 0.2786, "low": 0.2763, "close": 0.2764, "volume": 112306.2, "close_time": 1771289999999, "quote_volume": 31118.49206, "trades": 789, "taker_buy_base": 64066.5, "taker_buy_quote": 17744.76984 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2763, "high": 0.2781, "low": 0.2762, "close": 0.2764, "volume": 162223.8, "close_time": 1771293599999, "quote_volume": 44923.70629, "trades": 989, "taker_buy_base": 64929.7, "taker_buy_quote": 17992.18566 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2765, "high": 0.279, "low": 0.2746, "close": 0.2781, "volume": 276566.1, "close_time": 1771297199999, "quote_volume": 76692.91771, "trades": 1397, "taker_buy_base": 112463.8, "taker_buy_quote": 31218.80581 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.278, "high": 0.278, "low": 0.2765, "close": 0.277, "volume": 108113.5, "close_time": 1771300799999, "quote_volume": 29971.31434, "trades": 726, "taker_buy_base": 45637.2, "taker_buy_quote": 12656.8345 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2769, "high": 0.2788, "low": 0.2763, "close": 0.2774, "volume": 68865.3, "close_time": 1771304399999, "quote_volume": 19113.38348, "trades": 700, "taker_buy_base": 39695.8, "taker_buy_quote": 11020.77735 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2775, "high": 0.2776, "low": 0.2739, "close": 0.2759, "volume": 205291.1, "close_time": 1771307999999, "quote_volume": 56609.98366, "trades": 1076, "taker_buy_base": 98423.2, "taker_buy_quote": 27148.24923 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.276, "high": 0.2773, "low": 0.276, "close": 0.2773, "volume": 84976.0, "close_time": 1771311599999, "quote_volume": 23507.1316, "trades": 643, "taker_buy_base": 37785.3, "taker_buy_quote": 10454.24799 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2772, "high": 0.2777, "low": 0.276, "close": 0.2763, "volume": 73606.8, "close_time": 1771315199999, "quote_volume": 20368.72592, "trades": 583, "taker_buy_base": 35236.7, "taker_buy_quote": 9752.06716 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2763, "high": 0.2773, "low": 0.2747, "close": 0.275, "volume": 246627.4, "close_time": 1771318799999, "quote_volume": 68077.64678, "trades": 899, "taker_buy_base": 89679.1, "taker_buy_quote": 24758.71068 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.275, "high": 0.2756, "low": 0.2738, "close": 0.2751, "volume": 155472.2, "close_time": 1771322399999, "quote_volume": 42657.7016, "trades": 806, "taker_buy_base": 89143.3, "taker_buy_quote": 24464.27409 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.275, "high": 0.2754, "low": 0.2726, "close": 0.2738, "volume": 119096.0, "close_time": 1771325999999, "quote_volume": 32577.76588, "trades": 812, "taker_buy_base": 40017.0, "taker_buy_quote": 10944.86158 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2738, "high": 0.2749, "low": 0.2728, "close": 0.2743, "volume": 231839.0, "close_time": 1771329599999, "quote_volume": 63525.93776, "trades": 1197, "taker_buy_base": 93309.9, "taker_buy_quote": 25574.30028 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2742, "high": 0.2764, "low": 0.274, "close": 0.2744, "volume": 233141.0, "close_time": 1771333199999, "quote_volume": 64214.42536, "trades": 1279, "taker_buy_base": 163911.9, "taker_buy_quote": 45171.25192 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.2745, "high": 0.2775, "low": 0.2738, "close": 0.2763, "volume": 357067.3, "close_time": 1771336799999, "quote_volume": 98499.56413, "trades": 1729, "taker_buy_base": 218270.0, "taker_buy_quote": 60236.30606 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.2762, "high": 0.2786, "low": 0.2702, "close": 0.2709, "volume": 772285.1, "close_time": 1771340399999, "quote_volume": 211403.78419, "trades": 4075, "taker_buy_base": 385246.4, "taker_buy_quote": 105536.64821 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2709, "high": 0.2746, "low": 0.2699, "close": 0.2744, "volume": 577046.0, "close_time": 1771343999999, "quote_volume": 156987.04023, "trades": 3023, "taker_buy_base": 295334.8, "taker_buy_quote": 80452.29458 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2745, "high": 0.2808, "low": 0.274, "close": 0.2764, "volume": 703226.4, "close_time": 1771347599999, "quote_volume": 195268.72212, "trades": 3113, "taker_buy_base": 452956.2, "taker_buy_quote": 125769.8375 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2765, "high": 0.2768, "low": 0.2719, "close": 0.2736, "volume": 557270.7, "close_time": 1771351199999, "quote_volume": 152633.99503, "trades": 2493, "taker_buy_base": 234136.2, "taker_buy_quote": 64205.10631 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.2735, "high": 0.2788, "low": 0.2722, "close": 0.277, "volume": 561436.1, "close_time": 1771354799999, "quote_volume": 154622.54012, "trades": 2396, "taker_buy_base": 362440.0, "taker_buy_quote": 99762.70582 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.2771, "high": 0.2777, "low": 0.2747, "close": 0.2751, "volume": 307747.1, "close_time": 1771358399999, "quote_volume": 84968.37778, "trades": 1383, "taker_buy_base": 146361.1, "taker_buy_quote": 40426.83903 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2751, "high": 0.2757, "low": 0.2736, "close": 0.2749, "volume": 246208.7, "close_time": 1771361999999, "quote_volume": 67627.57131, "trades": 1197, "taker_buy_base": 107034.7, "taker_buy_quote": 29415.38125 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.2749, "high": 0.2764, "low": 0.2742, "close": 0.2754, "volume": 204347.3, "close_time": 1771365599999, "quote_volume": 56231.94554, "trades": 924, "taker_buy_base": 121156.1, "taker_buy_quote": 33341.03704 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2754, "high": 0.2757, "low": 0.2738, "close": 0.2744, "volume": 223390.7, "close_time": 1771369199999, "quote_volume": 61379.40898, "trades": 755, "taker_buy_base": 85772.3, "taker_buy_quote": 23575.64246 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.2743, "high": 0.2751, "low": 0.2734, "close": 0.2746, "volume": 130092.5, "close_time": 1771372799999, "quote_volume": 35703.94388, "trades": 767, "taker_buy_base": 49834.6, "taker_buy_quote": 13672.75855 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2746, "high": 0.2754, "low": 0.2731, "close": 0.2731, "volume": 136586.8, "close_time": 1771376399999, "quote_volume": 37492.45452, "trades": 728, "taker_buy_base": 69615.3, "taker_buy_quote": 19119.9408 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.2731, "high": 0.274, "low": 0.2716, "close": 0.2728, "volume": 262663.7, "close_time": 1771379999999, "quote_volume": 71645.68656, "trades": 1138, "taker_buy_base": 165012.5, "taker_buy_quote": 45031.85535 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.2728, "high": 0.2752, "low": 0.2728, "close": 0.2745, "volume": 136878.8, "close_time": 1771383599999, "quote_volume": 37538.36508, "trades": 799, "taker_buy_base": 73483.2, "taker_buy_quote": 20163.13824 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.2745, "high": 0.2762, "low": 0.2742, "close": 0.2758, "volume": 137662.2, "close_time": 1771387199999, "quote_volume": 37908.35647, "trades": 603, "taker_buy_base": 98870.6, "taker_buy_quote": 27226.00048 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2758, "high": 0.2764, "low": 0.2751, "close": 0.2759, "volume": 145400.1, "close_time": 1771390799999, "quote_volume": 40066.99866, "trades": 628, "taker_buy_base": 62525.1, "taker_buy_quote": 17235.39971 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.276, "high": 0.2768, "low": 0.2749, "close": 0.2756, "volume": 223439.8, "close_time": 1771394399999, "quote_volume": 61698.93072, "trades": 909, "taker_buy_base": 62812.7, "taker_buy_quote": 17338.52306 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.2756, "high": 0.2767, "low": 0.2752, "close": 0.2753, "volume": 181972.2, "close_time": 1771397999999, "quote_volume": 50181.21228, "trades": 635, "taker_buy_base": 114721.8, "taker_buy_quote": 31618.51194 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.2754, "high": 0.2793, "low": 0.2752, "close": 0.2782, "volume": 216181.5, "close_time": 1771401599999, "quote_volume": 60007.37786, "trades": 807, "taker_buy_base": 148021.0, "taker_buy_quote": 41087.71508 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2783, "high": 0.2795, "low": 0.2773, "close": 0.2779, "volume": 249837.5, "close_time": 1771405199999, "quote_volume": 69472.07244, "trades": 1118, "taker_buy_base": 154518.0, "taker_buy_quote": 42971.93962 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.2778, "high": 0.2785, "low": 0.2776, "close": 0.2782, "volume": 146951.9, "close_time": 1771408799999, "quote_volume": 40869.36987, "trades": 689, "taker_buy_base": 63009.8, "taker_buy_quote": 17526.20674 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.2782, "high": 0.2784, "low": 0.2749, "close": 0.2753, "volume": 172432.6, "close_time": 1771412399999, "quote_volume": 47725.47736, "trades": 954, "taker_buy_base": 93843.6, "taker_buy_quote": 25971.96087 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.2753, "high": 0.2755, "low": 0.2712, "close": 0.2718, "volume": 303665.7, "close_time": 1771415999999, "quote_volume": 82818.40709, "trades": 1415, "taker_buy_base": 130731.3, "taker_buy_quote": 35654.38284 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2718, "high": 0.274, "low": 0.271, "close": 0.2729, "volume": 214168.0, "close_time": 1771419599999, "quote_volume": 58347.2549, "trades": 1102, "taker_buy_base": 135095.9, "taker_buy_quote": 36790.90707 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.273, "high": 0.2733, "low": 0.2699, "close": 0.2712, "volume": 427231.8, "close_time": 1771423199999, "quote_volume": 116069.75419, "trades": 1757, "taker_buy_base": 176657.4, "taker_buy_quote": 48018.90618 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2713, "high": 0.2728, "low": 0.2694, "close": 0.2723, "volume": 291439.2, "close_time": 1771426799999, "quote_volume": 78995.17475, "trades": 2106, "taker_buy_base": 123533.6, "taker_buy_quote": 33493.25777 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.2722, "high": 0.2779, "low": 0.2721, "close": 0.2744, "volume": 601964.8, "close_time": 1771430399999, "quote_volume": 165646.04381, "trades": 2317, "taker_buy_base": 325693.7, "taker_buy_quote": 89710.55421 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2743, "high": 0.2744, "low": 0.2704, "close": 0.2711, "volume": 265849.2, "close_time": 1771433999999, "quote_volume": 72307.37155, "trades": 1592, "taker_buy_base": 117809.5, "taker_buy_quote": 32049.50086 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.2711, "high": 0.2739, "low": 0.2706, "close": 0.2708, "volume": 508275.1, "close_time": 1771437599999, "quote_volume": 138633.80158, "trades": 1115, "taker_buy_base": 400246.6, "taker_buy_quote": 109207.38577 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.2709, "high": 0.2713, "low": 0.2667, "close": 0.267, "volume": 544013.2, "close_time": 1771441199999, "quote_volume": 146142.46591, "trades": 2407, "taker_buy_base": 215067.6, "taker_buy_quote": 57794.93278 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.2669, "high": 0.2684, "low": 0.2637, "close": 0.2653, "volume": 540887.9, "close_time": 1771444799999, "quote_volume": 143709.09019, "trades": 2526, "taker_buy_base": 283244.9, "taker_buy_quote": 75301.4665 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2652, "high": 0.2671, "low": 0.2647, "close": 0.2652, "volume": 1788522.5, "close_time": 1771448399999, "quote_volume": 475126.31498, "trades": 2375, "taker_buy_base": 343897.0, "taker_buy_quote": 91398.887 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.2654, "high": 0.2664, "low": 0.2642, "close": 0.2648, "volume": 269821.9, "close_time": 1771451999999, "quote_volume": 71551.46269, "trades": 973, "taker_buy_base": 135222.0, "taker_buy_quote": 35869.23576 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.2648, "high": 0.2651, "low": 0.2629, "close": 0.264, "volume": 242195.1, "close_time": 1771455599999, "quote_volume": 63959.37318, "trades": 841, "taker_buy_base": 118638.1, "taker_buy_quote": 31332.6953 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.264, "high": 0.265, "low": 0.2633, "close": 0.2647, "volume": 212304.1, "close_time": 1771459199999, "quote_volume": 56084.0563, "trades": 791, "taker_buy_base": 128984.3, "taker_buy_quote": 34084.35283 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2649, "high": 0.2653, "low": 0.2631, "close": 0.2633, "volume": 117282.2, "close_time": 1771462799999, "quote_volume": 31015.01563, "trades": 716, "taker_buy_base": 34275.9, "taker_buy_quote": 9056.39984 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2633, "high": 0.2678, "low": 0.2633, "close": 0.2675, "volume": 423951.2, "close_time": 1771466399999, "quote_volume": 112737.29237, "trades": 2001, "taker_buy_base": 192135.4, "taker_buy_quote": 51071.30011 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.2676, "high": 0.2681, "low": 0.2667, "close": 0.2679, "volume": 632769.2, "close_time": 1771469999999, "quote_volume": 169214.8608, "trades": 1587, "taker_buy_base": 368325.1, "taker_buy_quote": 98495.52353 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.2678, "high": 0.2681, "low": 0.2667, "close": 0.2679, "volume": 68631.4, "close_time": 1771473599999, "quote_volume": 18364.61821, "trades": 538, "taker_buy_base": 42616.5, "taker_buy_quote": 11405.13113 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2678, "high": 0.2687, "low": 0.2674, "close": 0.2677, "volume": 86131.2, "close_time": 1771477199999, "quote_volume": 23090.25176, "trades": 598, "taker_buy_base": 49493.1, "taker_buy_quote": 13270.16475 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.2677, "high": 0.268, "low": 0.2652, "close": 0.2658, "volume": 97284.6, "close_time": 1771480799999, "quote_volume": 25909.18636, "trades": 786, "taker_buy_base": 48134.9, "taker_buy_quote": 12829.45345 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.2657, "high": 0.2675, "low": 0.2656, "close": 0.2672, "volume": 99371.2, "close_time": 1771484399999, "quote_volume": 26497.07337, "trades": 611, "taker_buy_base": 46041.8, "taker_buy_quote": 12271.80527 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.2673, "high": 0.2679, "low": 0.2666, "close": 0.2674, "volume": 212715.4, "close_time": 1771487999999, "quote_volume": 56827.97344, "trades": 916, "taker_buy_base": 110946.6, "taker_buy_quote": 29651.66389 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2674, "high": 0.2674, "low": 0.2619, "close": 0.2628, "volume": 804580.5, "close_time": 1771491599999, "quote_volume": 212270.63287, "trades": 1938, "taker_buy_base": 187208.4, "taker_buy_quote": 49344.90378 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.2627, "high": 0.2645, "low": 0.2623, "close": 0.2629, "volume": 247501.6, "close_time": 1771495199999, "quote_volume": 65130.71637, "trades": 1138, "taker_buy_base": 152108.1, "taker_buy_quote": 40029.17589 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.2629, "high": 0.2632, "low": 0.2611, "close": 0.2622, "volume": 814842.8, "close_time": 1771498799999, "quote_volume": 213355.75185, "trades": 2000, "taker_buy_base": 384246.4, "taker_buy_quote": 100649.53851 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.2622, "high": 0.2626, "low": 0.2604, "close": 0.2608, "volume": 239694.3, "close_time": 1771502399999, "quote_volume": 62622.08289, "trades": 970, "taker_buy_base": 57255.4, "taker_buy_quote": 14956.91693 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2608, "high": 0.2609, "low": 0.259, "close": 0.2594, "volume": 469393.5, "close_time": 1771505999999, "quote_volume": 122121.0567, "trades": 1573, "taker_buy_base": 201746.5, "taker_buy_quote": 52504.46746 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.2594, "high": 0.2595, "low": 0.2556, "close": 0.2572, "volume": 609025.6, "close_time": 1771509599999, "quote_volume": 156972.74016, "trades": 2204, "taker_buy_base": 250240.9, "taker_buy_quote": 64491.09721 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.2572, "high": 0.2603, "low": 0.2563, "close": 0.2588, "volume": 492044.3, "close_time": 1771513199999, "quote_volume": 127181.60068, "trades": 2585, "taker_buy_base": 316813.2, "taker_buy_quote": 81919.12145 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.2587, "high": 0.2602, "low": 0.2558, "close": 0.2575, "volume": 499388.8, "close_time": 1771516799999, "quote_volume": 128870.07967, "trades": 2048, "taker_buy_base": 299245.4, "taker_buy_quote": 77307.17062 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2574, "high": 0.2585, "low": 0.2543, "close": 0.2576, "volume": 393679.2, "close_time": 1771520399999, "quote_volume": 101033.9693, "trades": 1689, "taker_buy_base": 220126.0, "taker_buy_quote": 56506.86981 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.2575, "high": 0.261, "low": 0.2563, "close": 0.2576, "volume": 296840.9, "close_time": 1771523999999, "quote_volume": 76782.58056, "trades": 1630, "taker_buy_base": 134952.7, "taker_buy_quote": 34906.83091 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.2575, "high": 0.2613, "low": 0.257, "close": 0.2609, "volume": 338389.1, "close_time": 1771527599999, "quote_volume": 87708.00232, "trades": 1565, "taker_buy_base": 191208.4, "taker_buy_quote": 49594.9936 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.261, "high": 0.2612, "low": 0.2579, "close": 0.2604, "volume": 244991.0, "close_time": 1771531199999, "quote_volume": 63622.52625, "trades": 1193, "taker_buy_base": 115507.5, "taker_buy_quote": 30011.15015 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2604, "high": 0.2612, "low": 0.2593, "close": 0.2607, "volume": 302084.7, "close_time": 1771534799999, "quote_volume": 78657.32996, "trades": 1229, "taker_buy_base": 180430.7, "taker_buy_quote": 47016.99993 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.2606, "high": 0.2611, "low": 0.2595, "close": 0.2598, "volume": 80581.5, "close_time": 1771538399999, "quote_volume": 20993.10359, "trades": 540, "taker_buy_base": 35013.1, "taker_buy_quote": 9125.311 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2598, "high": 0.2604, "low": 0.2589, "close": 0.2603, "volume": 161153.6, "close_time": 1771541999999, "quote_volume": 41836.74279, "trades": 715, "taker_buy_base": 93214.9, "taker_buy_quote": 24207.87932 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2603, "high": 0.2621, "low": 0.2603, "close": 0.262, "volume": 96935.9, "close_time": 1771545599999, "quote_volume": 25340.71191, "trades": 567, "taker_buy_base": 33668.8, "taker_buy_quote": 8801.28069 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2619, "high": 0.2646, "low": 0.2614, "close": 0.2638, "volume": 225479.2, "close_time": 1771549199999, "quote_volume": 59451.12118, "trades": 875, "taker_buy_base": 109819.1, "taker_buy_quote": 28944.54395 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.2637, "high": 0.2642, "low": 0.2628, "close": 0.2638, "volume": 150861.0, "close_time": 1771552799999, "quote_volume": 39750.59902, "trades": 704, "taker_buy_base": 58193.4, "taker_buy_quote": 15336.65594 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2639, "high": 0.2646, "low": 0.2622, "close": 0.2623, "volume": 269732.0, "close_time": 1771556399999, "quote_volume": 71080.73754, "trades": 739, "taker_buy_base": 171591.3, "taker_buy_quote": 45216.16658 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.2623, "high": 0.2638, "low": 0.262, "close": 0.2627, "volume": 146392.1, "close_time": 1771559999999, "quote_volume": 38470.646, "trades": 637, "taker_buy_base": 52582.9, "taker_buy_quote": 13828.46939 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2627, "high": 0.2627, "low": 0.26, "close": 0.2607, "volume": 240652.6, "close_time": 1771563599999, "quote_volume": 62914.66997, "trades": 878, "taker_buy_base": 82483.1, "taker_buy_quote": 21555.85834 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2608, "high": 0.2647, "low": 0.2598, "close": 0.2631, "volume": 315532.7, "close_time": 1771567199999, "quote_volume": 82816.80764, "trades": 1226, "taker_buy_base": 178545.6, "taker_buy_quote": 46855.64496 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2632, "high": 0.264, "low": 0.262, "close": 0.2639, "volume": 227336.7, "close_time": 1771570799999, "quote_volume": 59775.87351, "trades": 821, "taker_buy_base": 139513.7, "taker_buy_quote": 36691.6721 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.264, "high": 0.2641, "low": 0.2624, "close": 0.263, "volume": 126709.4, "close_time": 1771574399999, "quote_volume": 33373.67756, "trades": 705, "taker_buy_base": 50980.5, "taker_buy_quote": 13432.51917 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2629, "high": 0.2635, "low": 0.2624, "close": 0.2629, "volume": 161153.3, "close_time": 1771577999999, "quote_volume": 42341.53757, "trades": 719, "taker_buy_base": 76095.6, "taker_buy_quote": 19999.1851 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.2629, "high": 0.2654, "low": 0.2629, "close": 0.2651, "volume": 284056.6, "close_time": 1771581599999, "quote_volume": 75245.20778, "trades": 1193, "taker_buy_base": 142501.0, "taker_buy_quote": 37753.24403 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.265, "high": 0.2672, "low": 0.2649, "close": 0.2653, "volume": 599268.6, "close_time": 1771585199999, "quote_volume": 159610.71962, "trades": 1621, "taker_buy_base": 413485.9, "taker_buy_quote": 110166.98328 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.2652, "high": 0.2655, "low": 0.2622, "close": 0.2631, "volume": 300587.5, "close_time": 1771588799999, "quote_volume": 79243.63568, "trades": 1252, "taker_buy_base": 114404.1, "taker_buy_quote": 30170.41699 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2631, "high": 0.2645, "low": 0.2622, "close": 0.2631, "volume": 280777.0, "close_time": 1771592399999, "quote_volume": 73931.42527, "trades": 1028, "taker_buy_base": 197665.7, "taker_buy_quote": 52062.38863 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.2631, "high": 0.2631, "low": 0.2563, "close": 0.2585, "volume": 538205.3, "close_time": 1771595999999, "quote_volume": 139322.01223, "trades": 2262, "taker_buy_base": 272080.8, "taker_buy_quote": 70343.47269 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.2584, "high": 0.2627, "low": 0.2579, "close": 0.2613, "volume": 515774.7, "close_time": 1771599599999, "quote_volume": 134226.42742, "trades": 2534, "taker_buy_base": 224255.8, "taker_buy_quote": 58358.31635 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.2614, "high": 0.27, "low": 0.2614, "close": 0.2699, "volume": 1622306.9, "close_time": 1771603199999, "quote_volume": 431943.2447, "trades": 6272, "taker_buy_base": 912195.1, "taker_buy_quote": 242643.4711 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.27, "high": 0.2724, "low": 0.2667, "close": 0.2701, "volume": 1149815.4, "close_time": 1771606799999, "quote_volume": 310422.66862, "trades": 3608, "taker_buy_base": 574870.0, "taker_buy_quote": 155292.95425 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2701, "high": 0.2701, "low": 0.2627, "close": 0.2696, "volume": 1134054.4, "close_time": 1771610399999, "quote_volume": 302088.19166, "trades": 3958, "taker_buy_base": 468615.0, "taker_buy_quote": 125002.04517 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2696, "high": 0.2705, "low": 0.2667, "close": 0.2685, "volume": 1129814.5, "close_time": 1771613999999, "quote_volume": 303671.88412, "trades": 3426, "taker_buy_base": 493069.2, "taker_buy_quote": 132601.29806 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.2687, "high": 0.2694, "low": 0.2664, "close": 0.2672, "volume": 273300.0, "close_time": 1771617599999, "quote_volume": 73115.05079, "trades": 1129, "taker_buy_base": 115454.1, "taker_buy_quote": 30867.72112 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2671, "high": 0.2685, "low": 0.2655, "close": 0.2669, "volume": 258429.1, "close_time": 1771621199999, "quote_volume": 69063.92996, "trades": 1031, "taker_buy_base": 118211.1, "taker_buy_quote": 31579.45056 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.2669, "high": 0.2679, "low": 0.2665, "close": 0.2675, "volume": 314319.9, "close_time": 1771624799999, "quote_volume": 83977.45749, "trades": 903, "taker_buy_base": 160577.1, "taker_buy_quote": 42911.55435 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.2675, "high": 0.2684, "low": 0.2662, "close": 0.2683, "volume": 461102.0, "close_time": 1771628399999, "quote_volume": 123424.03562, "trades": 907, "taker_buy_base": 271787.2, "taker_buy_quote": 72751.55141 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.2683, "high": 0.2686, "low": 0.2668, "close": 0.2676, "volume": 412174.5, "close_time": 1771631999999, "quote_volume": 110256.73735, "trades": 761, "taker_buy_base": 169782.6, "taker_buy_quote": 45426.39009 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2676, "high": 0.2676, "low": 0.2658, "close": 0.2661, "volume": 269407.7, "close_time": 1771635599999, "quote_volume": 71825.95377, "trades": 640, "taker_buy_base": 105550.2, "taker_buy_quote": 28139.26029 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.2662, "high": 0.2684, "low": 0.2662, "close": 0.2681, "volume": 226090.4, "close_time": 1771639199999, "quote_volume": 60463.58767, "trades": 525, "taker_buy_base": 148329.8, "taker_buy_quote": 39695.98904 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.2681, "high": 0.2693, "low": 0.2675, "close": 0.2691, "volume": 104773.0, "close_time": 1771642799999, "quote_volume": 28123.25255, "trades": 533, "taker_buy_base": 50007.8, "taker_buy_quote": 13436.57417 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.2692, "high": 0.2692, "low": 0.2668, "close": 0.2678, "volume": 245483.6, "close_time": 1771646399999, "quote_volume": 65681.61764, "trades": 885, "taker_buy_base": 116736.4, "taker_buy_quote": 31243.49956 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2676, "high": 0.2678, "low": 0.2665, "close": 0.2677, "volume": 285201.0, "close_time": 1771649999999, "quote_volume": 76183.05267, "trades": 663, "taker_buy_base": 125377.7, "taker_buy_quote": 33505.35877 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.2676, "high": 0.2692, "low": 0.2676, "close": 0.2681, "volume": 123469.8, "close_time": 1771653599999, "quote_volume": 33151.0742, "trades": 550, "taker_buy_base": 47306.5, "taker_buy_quote": 12703.07478 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.2681, "high": 0.2684, "low": 0.2667, "close": 0.2672, "volume": 145216.1, "close_time": 1771657199999, "quote_volume": 38838.46701, "trades": 630, "taker_buy_base": 53860.3, "taker_buy_quote": 14428.38884 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.2672, "high": 0.2685, "low": 0.2665, "close": 0.2679, "volume": 86123.3, "close_time": 1771660799999, "quote_volume": 23053.62802, "trades": 423, "taker_buy_base": 46768.2, "taker_buy_quote": 12513.35888 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2679, "high": 0.2709, "low": 0.2676, "close": 0.2706, "volume": 254108.1, "close_time": 1771664399999, "quote_volume": 68406.07796, "trades": 756, "taker_buy_base": 158419.1, "taker_buy_quote": 42680.54989 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.2706, "high": 0.2735, "low": 0.2704, "close": 0.2711, "volume": 704984.6, "close_time": 1771667999999, "quote_volume": 191588.83162, "trades": 1486, "taker_buy_base": 435416.0, "taker_buy_quote": 118214.02791 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.2712, "high": 0.2727, "low": 0.2707, "close": 0.2711, "volume": 368931.4, "close_time": 1771671599999, "quote_volume": 100275.69987, "trades": 710, "taker_buy_base": 104475.1, "taker_buy_quote": 28395.79037 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.2711, "high": 0.2729, "low": 0.2709, "close": 0.272, "volume": 271102.0, "close_time": 1771675199999, "quote_volume": 73694.78939, "trades": 910, "taker_buy_base": 129685.1, "taker_buy_quote": 35256.53627 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2721, "high": 0.2726, "low": 0.2696, "close": 0.2704, "volume": 406348.0, "close_time": 1771678799999, "quote_volume": 109975.91568, "trades": 994, "taker_buy_base": 210450.6, "taker_buy_quote": 56960.36371 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.2703, "high": 0.2727, "low": 0.2701, "close": 0.2727, "volume": 120550.6, "close_time": 1771682399999, "quote_volume": 32661.05242, "trades": 537, "taker_buy_base": 56545.0, "taker_buy_quote": 15323.90934 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.2727, "high": 0.275, "low": 0.272, "close": 0.2724, "volume": 826214.6, "close_time": 1771685999999, "quote_volume": 226005.20849, "trades": 2410, "taker_buy_base": 455144.1, "taker_buy_quote": 124483.15386 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.2725, "high": 0.2729, "low": 0.2706, "close": 0.2719, "volume": 285080.9, "close_time": 1771689599999, "quote_volume": 77535.45695, "trades": 1188, "taker_buy_base": 137640.0, "taker_buy_quote": 37444.32334 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2719, "high": 0.272, "low": 0.269, "close": 0.2695, "volume": 429407.8, "close_time": 1771693199999, "quote_volume": 115955.83546, "trades": 1480, "taker_buy_base": 134961.8, "taker_buy_quote": 36448.78653 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.2694, "high": 0.2702, "low": 0.2685, "close": 0.2693, "volume": 179901.6, "close_time": 1771696799999, "quote_volume": 48471.01184, "trades": 766, "taker_buy_base": 85027.0, "taker_buy_quote": 22922.16032 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.2694, "high": 0.2711, "low": 0.2694, "close": 0.2705, "volume": 274098.8, "close_time": 1771700399999, "quote_volume": 74009.35689, "trades": 861, "taker_buy_base": 159720.8, "taker_buy_quote": 43122.67867 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.2706, "high": 0.2708, "low": 0.2693, "close": 0.2695, "volume": 112919.3, "close_time": 1771703999999, "quote_volume": 30520.30104, "trades": 638, "taker_buy_base": 48238.7, "taker_buy_quote": 13041.96251 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2694, "high": 0.2702, "low": 0.2674, "close": 0.2675, "volume": 288897.2, "close_time": 1771707599999, "quote_volume": 77648.01123, "trades": 1009, "taker_buy_base": 98044.1, "taker_buy_quote": 26362.91212 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.2674, "high": 0.2685, "low": 0.2671, "close": 0.2682, "volume": 1052148.6, "close_time": 1771711199999, "quote_volume": 281787.15891, "trades": 3290, "taker_buy_base": 216909.2, "taker_buy_quote": 58110.97973 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.2682, "high": 0.2686, "low": 0.2672, "close": 0.2674, "volume": 296724.5, "close_time": 1771714799999, "quote_volume": 79524.96695, "trades": 851, "taker_buy_base": 110732.1, "taker_buy_quote": 29675.67721 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.2673, "high": 0.2679, "low": 0.2666, "close": 0.2672, "volume": 153772.0, "close_time": 1771718399999, "quote_volume": 41103.42719, "trades": 648, "taker_buy_base": 83574.5, "taker_buy_quote": 22343.32893 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2671, "high": 0.2671, "low": 0.2651, "close": 0.2663, "volume": 390495.6, "close_time": 1771721999999, "quote_volume": 103895.05838, "trades": 1183, "taker_buy_base": 248037.6, "taker_buy_quote": 66007.30038 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2663, "high": 0.2676, "low": 0.2661, "close": 0.2667, "volume": 304086.9, "close_time": 1771725599999, "quote_volume": 81105.2123, "trades": 936, "taker_buy_base": 115406.6, "taker_buy_quote": 30764.65015 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.2666, "high": 0.2672, "low": 0.2634, "close": 0.2637, "volume": 633884.0, "close_time": 1771729199999, "quote_volume": 168061.72638, "trades": 1324, "taker_buy_base": 399153.2, "taker_buy_quote": 105862.60636 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.2637, "high": 0.2651, "low": 0.2624, "close": 0.2644, "volume": 439323.1, "close_time": 1771732799999, "quote_volume": 115967.40491, "trades": 1005, "taker_buy_base": 144852.5, "taker_buy_quote": 38219.25719 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2643, "high": 0.2649, "low": 0.2639, "close": 0.2648, "volume": 97506.0, "close_time": 1771736399999, "quote_volume": 25783.06447, "trades": 387, "taker_buy_base": 57321.8, "taker_buy_quote": 15159.04159 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.2648, "high": 0.2651, "low": 0.2641, "close": 0.2644, "volume": 149179.5, "close_time": 1771739999999, "quote_volume": 39479.57646, "trades": 470, "taker_buy_base": 87141.7, "taker_buy_quote": 23062.89838 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2643, "high": 0.2655, "low": 0.264, "close": 0.2651, "volume": 403672.8, "close_time": 1771743599999, "quote_volume": 106948.96075, "trades": 1169, "taker_buy_base": 240125.3, "taker_buy_quote": 63614.46583 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.2652, "high": 0.2652, "low": 0.2623, "close": 0.2629, "volume": 476866.9, "close_time": 1771747199999, "quote_volume": 125486.75313, "trades": 975, "taker_buy_base": 145863.8, "taker_buy_quote": 38379.53668 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2629, "high": 0.263, "low": 0.2597, "close": 0.2617, "volume": 1072538.5, "close_time": 1771750799999, "quote_volume": 280214.4276, "trades": 1945, "taker_buy_base": 695442.4, "taker_buy_quote": 181668.33548 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.2616, "high": 0.2641, "low": 0.2613, "close": 0.2638, "volume": 189082.0, "close_time": 1771754399999, "quote_volume": 49683.33148, "trades": 564, "taker_buy_base": 111646.0, "taker_buy_quote": 29325.74676 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2639, "high": 0.265, "low": 0.2634, "close": 0.2649, "volume": 201054.1, "close_time": 1771757999999, "quote_volume": 53196.64347, "trades": 578, "taker_buy_base": 99437.6, "taker_buy_quote": 26311.23708 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.2649, "high": 0.2663, "low": 0.2645, "close": 0.2654, "volume": 759246.2, "close_time": 1771761599999, "quote_volume": 201515.85326, "trades": 1347, "taker_buy_base": 265287.8, "taker_buy_quote": 70428.26086 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2654, "high": 0.2657, "low": 0.2622, "close": 0.2626, "volume": 589762.0, "close_time": 1771765199999, "quote_volume": 155275.47427, "trades": 1789, "taker_buy_base": 431156.2, "taker_buy_quote": 113529.69896 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.2626, "high": 0.2631, "low": 0.2609, "close": 0.2613, "volume": 311531.8, "close_time": 1771768799999, "quote_volume": 81535.41078, "trades": 927, "taker_buy_base": 120397.9, "taker_buy_quote": 31550.79206 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.2613, "high": 0.2615, "low": 0.2598, "close": 0.2607, "volume": 187305.8, "close_time": 1771772399999, "quote_volume": 48829.29649, "trades": 803, "taker_buy_base": 104286.9, "taker_buy_quote": 27182.65266 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.2607, "high": 0.2626, "low": 0.2594, "close": 0.2615, "volume": 356881.1, "close_time": 1771775999999, "quote_volume": 93294.99476, "trades": 897, "taker_buy_base": 153394.3, "taker_buy_quote": 40057.20017 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2614, "high": 0.2615, "low": 0.2597, "close": 0.2612, "volume": 205914.7, "close_time": 1771779599999, "quote_volume": 53684.02344, "trades": 730, "taker_buy_base": 111947.7, "taker_buy_quote": 29193.99873 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2612, "high": 0.2612, "low": 0.2589, "close": 0.2596, "volume": 341724.1, "close_time": 1771783199999, "quote_volume": 88944.95236, "trades": 883, "taker_buy_base": 154075.8, "taker_buy_quote": 40109.66294 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.2595, "high": 0.2603, "low": 0.2593, "close": 0.2598, "volume": 169592.7, "close_time": 1771786799999, "quote_volume": 44085.51786, "trades": 592, "taker_buy_base": 110182.0, "taker_buy_quote": 28644.42503 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.2598, "high": 0.2599, "low": 0.2589, "close": 0.2596, "volume": 102731.7, "close_time": 1771790399999, "quote_volume": 26637.88054, "trades": 422, "taker_buy_base": 28018.5, "taker_buy_quote": 7267.99607 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2595, "high": 0.2604, "low": 0.2592, "close": 0.2595, "volume": 162115.7, "close_time": 1771793999999, "quote_volume": 42088.57253, "trades": 600, "taker_buy_base": 111982.1, "taker_buy_quote": 29071.8423 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.2596, "high": 0.2611, "low": 0.2591, "close": 0.2607, "volume": 79195.3, "close_time": 1771797599999, "quote_volume": 20614.34366, "trades": 433, "taker_buy_base": 42716.6, "taker_buy_quote": 11125.33597 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.2607, "high": 0.2622, "low": 0.2599, "close": 0.262, "volume": 260738.5, "close_time": 1771801199999, "quote_volume": 68107.71273, "trades": 536, "taker_buy_base": 100077.7, "taker_buy_quote": 26156.82193 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.2619, "high": 0.2627, "low": 0.2611, "close": 0.2625, "volume": 515301.4, "close_time": 1771804799999, "quote_volume": 134950.78325, "trades": 903, "taker_buy_base": 95747.8, "taker_buy_quote": 25072.31217 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2625, "high": 0.263, "low": 0.2579, "close": 0.258, "volume": 650449.7, "close_time": 1771808399999, "quote_volume": 169782.31077, "trades": 1837, "taker_buy_base": 317305.1, "taker_buy_quote": 82775.09294 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.2579, "high": 0.258, "low": 0.2468, "close": 0.2476, "volume": 2903501.3, "close_time": 1771811999999, "quote_volume": 728154.82981, "trades": 9611, "taker_buy_base": 1224648.2, "taker_buy_quote": 307354.49694 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2476, "high": 0.2505, "low": 0.2472, "close": 0.2503, "volume": 433399.4, "close_time": 1771815599999, "quote_volume": 107984.7527, "trades": 1575, "taker_buy_base": 237949.6, "taker_buy_quote": 59300.54928 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2502, "high": 0.2515, "low": 0.2491, "close": 0.2497, "volume": 300606.1, "close_time": 1771819199999, "quote_volume": 75115.37934, "trades": 1058, "taker_buy_base": 129746.1, "taker_buy_quote": 32435.77724 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2498, "high": 0.2499, "low": 0.2478, "close": 0.2486, "volume": 291004.8, "close_time": 1771822799999, "quote_volume": 72387.78901, "trades": 793, "taker_buy_base": 98306.3, "taker_buy_quote": 24467.34454 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2486, "high": 0.2515, "low": 0.2486, "close": 0.2502, "volume": 297610.8, "close_time": 1771826399999, "quote_volume": 74511.88408, "trades": 1099, "taker_buy_base": 138889.7, "taker_buy_quote": 34777.14368 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2503, "high": 0.2544, "low": 0.2502, "close": 0.2536, "volume": 610091.4, "close_time": 1771829999999, "quote_volume": 154409.46955, "trades": 2980, "taker_buy_base": 223934.1, "taker_buy_quote": 56683.905 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.2536, "high": 0.2547, "low": 0.2529, "close": 0.2531, "volume": 536911.9, "close_time": 1771833599999, "quote_volume": 136185.06486, "trades": 2145, "taker_buy_base": 181610.0, "taker_buy_quote": 46106.89569 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2531, "high": 0.2531, "low": 0.251, "close": 0.2515, "volume": 491391.7, "close_time": 1771837199999, "quote_volume": 123718.94754, "trades": 2019, "taker_buy_base": 124601.6, "taker_buy_quote": 31362.9408 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.2516, "high": 0.258, "low": 0.2512, "close": 0.2579, "volume": 983911.8, "close_time": 1771840799999, "quote_volume": 250526.91784, "trades": 3328, "taker_buy_base": 390917.7, "taker_buy_quote": 99712.70189 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.258, "high": 0.2586, "low": 0.2559, "close": 0.2562, "volume": 379534.2, "close_time": 1771844399999, "quote_volume": 97574.96115, "trades": 1335, "taker_buy_base": 146733.5, "taker_buy_quote": 37744.41575 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.2562, "high": 0.2577, "low": 0.2555, "close": 0.2558, "volume": 635190.6, "close_time": 1771847999999, "quote_volume": 162770.54037, "trades": 1175, "taker_buy_base": 356166.0, "taker_buy_quote": 91244.96653 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2557, "high": 0.2603, "low": 0.2556, "close": 0.2587, "volume": 406418.1, "close_time": 1771851599999, "quote_volume": 104706.89198, "trades": 1509, "taker_buy_base": 204638.5, "taker_buy_quote": 52832.0099 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2588, "high": 0.2591, "low": 0.2557, "close": 0.2558, "volume": 499956.8, "close_time": 1771855199999, "quote_volume": 128944.97078, "trades": 1121, "taker_buy_base": 302551.0, "taker_buy_quote": 78125.90601 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.2559, "high": 0.2565, "low": 0.2531, "close": 0.2548, "volume": 850817.4, "close_time": 1771858799999, "quote_volume": 217198.68391, "trades": 2741, "taker_buy_base": 584868.8, "taker_buy_quote": 149367.80444 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.255, "high": 0.2554, "low": 0.2517, "close": 0.2522, "volume": 770361.8, "close_time": 1771862399999, "quote_volume": 194880.48041, "trades": 2757, "taker_buy_base": 323367.7, "taker_buy_quote": 81817.34925 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2521, "high": 0.2534, "low": 0.2499, "close": 0.2503, "volume": 729082.4, "close_time": 1771865999999, "quote_volume": 183202.0728, "trades": 2422, "taker_buy_base": 296006.4, "taker_buy_quote": 74496.31704 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2504, "high": 0.2509, "low": 0.2459, "close": 0.2495, "volume": 887410.3, "close_time": 1771869599999, "quote_volume": 220515.73407, "trades": 3165, "taker_buy_base": 360947.0, "taker_buy_quote": 89706.20935 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2495, "high": 0.2519, "low": 0.2489, "close": 0.2496, "volume": 400585.8, "close_time": 1771873199999, "quote_volume": 100511.94137, "trades": 1474, "taker_buy_base": 141230.3, "taker_buy_quote": 35383.99119 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2496, "high": 0.2498, "low": 0.2466, "close": 0.2472, "volume": 495878.0, "close_time": 1771876799999, "quote_volume": 122968.18781, "trades": 1629, "taker_buy_base": 245930.2, "taker_buy_quote": 60989.36124 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2471, "high": 0.2485, "low": 0.2458, "close": 0.2485, "volume": 329634.3, "close_time": 1771880399999, "quote_volume": 81372.48889, "trades": 1477, "taker_buy_base": 152401.7, "taker_buy_quote": 37636.91116 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.2485, "high": 0.2501, "low": 0.2483, "close": 0.2492, "volume": 138168.8, "close_time": 1771883999999, "quote_volume": 34428.74868, "trades": 697, "taker_buy_base": 56973.8, "taker_buy_quote": 14197.71179 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.2492, "high": 0.2513, "low": 0.2489, "close": 0.2491, "volume": 788244.2, "close_time": 1771887599999, "quote_volume": 197359.34175, "trades": 1150, "taker_buy_base": 309218.3, "taker_buy_quote": 77444.68872 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2491, "high": 0.2502, "low": 0.2481, "close": 0.2487, "volume": 226249.4, "close_time": 1771891199999, "quote_volume": 56312.01546, "trades": 656, "taker_buy_base": 137942.3, "taker_buy_quote": 34336.29713 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2487, "high": 0.2506, "low": 0.2487, "close": 0.2499, "volume": 138075.4, "close_time": 1771894799999, "quote_volume": 34433.50849, "trades": 556, "taker_buy_base": 84257.6, "taker_buy_quote": 21010.08833 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.2499, "high": 0.2504, "low": 0.2438, "close": 0.2481, "volume": 1068140.0, "close_time": 1771898399999, "quote_volume": 264597.13179, "trades": 3049, "taker_buy_base": 588224.6, "taker_buy_quote": 146087.14663 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2479, "high": 0.2493, "low": 0.2468, "close": 0.2477, "volume": 791456.1, "close_time": 1771901999999, "quote_volume": 196155.97863, "trades": 2038, "taker_buy_base": 367031.7, "taker_buy_quote": 91008.21324 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.2477, "high": 0.2477, "low": 0.2442, "close": 0.2452, "volume": 871612.2, "close_time": 1771905599999, "quote_volume": 214560.67015, "trades": 2360, "taker_buy_base": 403200.4, "taker_buy_quote": 99297.60212 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2453, "high": 0.2461, "low": 0.2433, "close": 0.2453, "volume": 441999.5, "close_time": 1771909199999, "quote_volume": 108202.96863, "trades": 1491, "taker_buy_base": 173507.7, "taker_buy_quote": 42500.07974 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2453, "high": 0.2466, "low": 0.2434, "close": 0.2448, "volume": 396779.9, "close_time": 1771912799999, "quote_volume": 97046.15733, "trades": 1310, "taker_buy_base": 190141.2, "taker_buy_quote": 46535.8307 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2448, "high": 0.2457, "low": 0.2439, "close": 0.2443, "volume": 247240.8, "close_time": 1771916399999, "quote_volume": 60544.73712, "trades": 870, "taker_buy_base": 99032.1, "taker_buy_quote": 24243.28013 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2443, "high": 0.2456, "low": 0.2439, "close": 0.2447, "volume": 209443.6, "close_time": 1771919999999, "quote_volume": 51294.49988, "trades": 716, "taker_buy_base": 120667.3, "taker_buy_quote": 29556.33087 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2446, "high": 0.2459, "low": 0.2436, "close": 0.2455, "volume": 164263.1, "close_time": 1771923599999, "quote_volume": 40241.64816, "trades": 608, "taker_buy_base": 96637.7, "taker_buy_quote": 23684.56185 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2455, "high": 0.2457, "low": 0.2425, "close": 0.244, "volume": 239995.0, "close_time": 1771927199999, "quote_volume": 58573.0126, "trades": 918, "taker_buy_base": 99559.5, "taker_buy_quote": 24285.32108 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.2439, "high": 0.244, "low": 0.2427, "close": 0.2431, "volume": 250483.2, "close_time": 1771930799999, "quote_volume": 60912.97043, "trades": 904, "taker_buy_base": 77101.7, "taker_buy_quote": 18761.79125 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2431, "high": 0.2435, "low": 0.2425, "close": 0.2435, "volume": 262972.9, "close_time": 1771934399999, "quote_volume": 63896.60055, "trades": 1020, "taker_buy_base": 132618.4, "taker_buy_quote": 32225.78727 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2436, "high": 0.245, "low": 0.2431, "close": 0.2446, "volume": 478267.6, "close_time": 1771937999999, "quote_volume": 116881.89584, "trades": 1183, "taker_buy_base": 180756.9, "taker_buy_quote": 44196.09136 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2445, "high": 0.2451, "low": 0.2422, "close": 0.2432, "volume": 1406551.9, "close_time": 1771941599999, "quote_volume": 342723.29259, "trades": 2867, "taker_buy_base": 480611.3, "taker_buy_quote": 117075.17672 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.2431, "high": 0.2513, "low": 0.2418, "close": 0.2482, "volume": 6582782.1, "close_time": 1771945199999, "quote_volume": 1622367.49005, "trades": 11710, "taker_buy_base": 3429461.6, "taker_buy_quote": 845121.44591 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2482, "high": 0.2501, "low": 0.2464, "close": 0.248, "volume": 1736831.2, "close_time": 1771948799999, "quote_volume": 431020.71055, "trades": 5107, "taker_buy_base": 804320.3, "taker_buy_quote": 199656.42716 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.248, "high": 0.252, "low": 0.2479, "close": 0.2517, "volume": 1044311.8, "close_time": 1771952399999, "quote_volume": 261067.01998, "trades": 2674, "taker_buy_base": 506750.3, "taker_buy_quote": 126667.47257 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2516, "high": 0.2517, "low": 0.2491, "close": 0.2503, "volume": 1390664.8, "close_time": 1771955999999, "quote_volume": 348417.30768, "trades": 2512, "taker_buy_base": 487049.5, "taker_buy_quote": 122037.36401 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.2503, "high": 0.2518, "low": 0.2493, "close": 0.2502, "volume": 1428033.0, "close_time": 1771959599999, "quote_volume": 358040.19354, "trades": 2053, "taker_buy_base": 778989.0, "taker_buy_quote": 195338.00504 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.2503, "high": 0.2513, "low": 0.2485, "close": 0.25, "volume": 733327.0, "close_time": 1771963199999, "quote_volume": 182916.99448, "trades": 1257, "taker_buy_base": 312728.5, "taker_buy_quote": 78071.29241 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2499, "high": 0.2504, "low": 0.2492, "close": 0.2493, "volume": 265625.0, "close_time": 1771966799999, "quote_volume": 66353.65463, "trades": 1161, "taker_buy_base": 116936.7, "taker_buy_quote": 29218.19259 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2492, "high": 0.2493, "low": 0.2459, "close": 0.247, "volume": 817630.2, "close_time": 1771970399999, "quote_volume": 201764.70039, "trades": 1840, "taker_buy_base": 387601.3, "taker_buy_quote": 95589.61912 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.2469, "high": 0.2487, "low": 0.2467, "close": 0.2475, "volume": 262289.9, "close_time": 1771973999999, "quote_volume": 65015.57648, "trades": 902, "taker_buy_base": 103538.4, "taker_buy_quote": 25678.52757 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2475, "high": 0.2478, "low": 0.2462, "close": 0.2464, "volume": 300654.9, "close_time": 1771977599999, "quote_volume": 74240.75169, "trades": 794, "taker_buy_base": 147749.9, "taker_buy_quote": 36506.76145 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2465, "high": 0.2471, "low": 0.2456, "close": 0.2467, "volume": 345992.2, "close_time": 1771981199999, "quote_volume": 85241.45721, "trades": 1004, "taker_buy_base": 119167.4, "taker_buy_quote": 29358.70687 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2466, "high": 0.2586, "low": 0.2466, "close": 0.256, "volume": 2248968.6, "close_time": 1771984799999, "quote_volume": 572995.49437, "trades": 5723, "taker_buy_base": 1099417.9, "taker_buy_quote": 279851.87154 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.2561, "high": 0.2584, "low": 0.2558, "close": 0.2561, "volume": 932356.6, "close_time": 1771988399999, "quote_volume": 239712.39195, "trades": 2623, "taker_buy_base": 469806.5, "taker_buy_quote": 120805.70247 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.2561, "high": 0.2565, "low": 0.2528, "close": 0.2534, "volume": 944189.8, "close_time": 1771991999999, "quote_volume": 239883.17856, "trades": 2219, "taker_buy_base": 484029.0, "taker_buy_quote": 123108.30124 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2534, "high": 0.2548, "low": 0.2515, "close": 0.253, "volume": 790744.1, "close_time": 1771995599999, "quote_volume": 200371.13994, "trades": 1404, "taker_buy_base": 463807.2, "taker_buy_quote": 117531.97547 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.2531, "high": 0.2534, "low": 0.2493, "close": 0.251, "volume": 388313.8, "close_time": 1771999199999, "quote_volume": 97641.02585, "trades": 1101, "taker_buy_base": 189662.6, "taker_buy_quote": 47754.59152 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.2511, "high": 0.2535, "low": 0.251, "close": 0.2518, "volume": 306532.6, "close_time": 1772002799999, "quote_volume": 77305.5712, "trades": 894, "taker_buy_base": 175841.8, "taker_buy_quote": 44344.84122 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2518, "high": 0.2537, "low": 0.2516, "close": 0.2534, "volume": 223881.2, "close_time": 1772006399999, "quote_volume": 56577.66138, "trades": 636, "taker_buy_base": 94397.6, "taker_buy_quote": 23845.65084 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2533, "high": 0.2556, "low": 0.2526, "close": 0.2556, "volume": 422173.5, "close_time": 1772009999999, "quote_volume": 107504.36901, "trades": 1121, "taker_buy_base": 199274.3, "taker_buy_quote": 50772.90363 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.2555, "high": 0.2575, "low": 0.2552, "close": 0.2571, "volume": 363088.6, "close_time": 1772013599999, "quote_volume": 93143.75474, "trades": 1170, "taker_buy_base": 199078.1, "taker_buy_quote": 51009.54591 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.2571, "high": 0.2577, "low": 0.2558, "close": 0.256, "volume": 304245.0, "close_time": 1772017199999, "quote_volume": 78112.20943, "trades": 973, "taker_buy_base": 138340.5, "taker_buy_quote": 35530.38358 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2561, "high": 0.2576, "low": 0.2552, "close": 0.2572, "volume": 383897.5, "close_time": 1772020799999, "quote_volume": 98360.96382, "trades": 1084, "taker_buy_base": 197223.1, "taker_buy_quote": 50542.29414 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2573, "high": 0.2634, "low": 0.2568, "close": 0.263, "volume": 1020626.2, "close_time": 1772024399999, "quote_volume": 265861.33837, "trades": 2568, "taker_buy_base": 558191.6, "taker_buy_quote": 145410.33486 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2631, "high": 0.2659, "low": 0.2616, "close": 0.2634, "volume": 641143.4, "close_time": 1772027999999, "quote_volume": 168909.36345, "trades": 2352, "taker_buy_base": 452197.1, "taker_buy_quote": 119134.58184 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.2634, "high": 0.2694, "low": 0.2634, "close": 0.2692, "volume": 981178.0, "close_time": 1772031599999, "quote_volume": 260932.44546, "trades": 2990, "taker_buy_base": 462385.2, "taker_buy_quote": 123037.49143 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.2692, "high": 0.2723, "low": 0.2672, "close": 0.2715, "volume": 1140268.4, "close_time": 1772035199999, "quote_volume": 307835.0673, "trades": 3301, "taker_buy_base": 609332.0, "taker_buy_quote": 164519.91066 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2716, "high": 0.2751, "low": 0.2706, "close": 0.275, "volume": 2566454.0, "close_time": 1772038799999, "quote_volume": 699413.03225, "trades": 4372, "taker_buy_base": 2016858.4, "taker_buy_quote": 549593.01169 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.2751, "high": 0.2795, "low": 0.2749, "close": 0.2783, "volume": 1507600.0, "close_time": 1772042399999, "quote_volume": 418134.50211, "trades": 4706, "taker_buy_base": 687891.3, "taker_buy_quote": 190738.6027 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.2783, "high": 0.2806, "low": 0.2763, "close": 0.2802, "volume": 756825.9, "close_time": 1772045999999, "quote_volume": 210975.80513, "trades": 2860, "taker_buy_base": 335425.8, "taker_buy_quote": 93491.55954 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.2802, "high": 0.285, "low": 0.2786, "close": 0.2846, "volume": 1648053.8, "close_time": 1772049599999, "quote_volume": 462984.97827, "trades": 4623, "taker_buy_base": 763473.2, "taker_buy_quote": 214658.98112 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2846, "high": 0.2884, "low": 0.2834, "close": 0.2877, "volume": 2005648.8, "close_time": 1772053199999, "quote_volume": 573694.42899, "trades": 5415, "taker_buy_base": 1015979.3, "taker_buy_quote": 290644.77608 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.2877, "high": 0.2922, "low": 0.2848, "close": 0.2886, "volume": 2012384.1, "close_time": 1772056799999, "quote_volume": 580699.99035, "trades": 6099, "taker_buy_base": 1010426.5, "taker_buy_quote": 291575.17341 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.2887, "high": 0.2898, "low": 0.2791, "close": 0.2811, "volume": 2280960.3, "close_time": 1772060399999, "quote_volume": 648882.27232, "trades": 5064, "taker_buy_base": 1084423.2, "taker_buy_quote": 308746.75355 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.281, "high": 0.2822, "low": 0.2727, "close": 0.2757, "volume": 1958259.1, "close_time": 1772063999999, "quote_volume": 541654.54068, "trades": 4278, "taker_buy_base": 771621.4, "taker_buy_quote": 213913.52416 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2757, "high": 0.2774, "low": 0.2723, "close": 0.2747, "volume": 2158308.7, "close_time": 1772067599999, "quote_volume": 594854.97793, "trades": 6726, "taker_buy_base": 1683805.8, "taker_buy_quote": 464148.10635 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2746, "high": 0.2767, "low": 0.2737, "close": 0.2743, "volume": 958126.1, "close_time": 1772071199999, "quote_volume": 263640.18585, "trades": 2849, "taker_buy_base": 486178.1, "taker_buy_quote": 133824.76871 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2743, "high": 0.2761, "low": 0.2722, "close": 0.2757, "volume": 841581.9, "close_time": 1772074799999, "quote_volume": 230725.05986, "trades": 2484, "taker_buy_base": 516789.6, "taker_buy_quote": 141716.43346 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2755, "high": 0.2761, "low": 0.2736, "close": 0.2744, "volume": 749613.3, "close_time": 1772078399999, "quote_volume": 205929.33664, "trades": 1383, "taker_buy_base": 388451.5, "taker_buy_quote": 106753.24581 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2743, "high": 0.2773, "low": 0.2741, "close": 0.2755, "volume": 1800147.6, "close_time": 1772081999999, "quote_volume": 496603.30692, "trades": 3578, "taker_buy_base": 1003285.2, "taker_buy_quote": 276775.42847 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2755, "high": 0.2755, "low": 0.2716, "close": 0.2728, "volume": 691614.3, "close_time": 1772085599999, "quote_volume": 188795.9223, "trades": 2163, "taker_buy_base": 366707.5, "taker_buy_quote": 100100.4758 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.2728, "high": 0.2738, "low": 0.2697, "close": 0.2705, "volume": 788324.9, "close_time": 1772089199999, "quote_volume": 213965.10963, "trades": 1874, "taker_buy_base": 413478.4, "taker_buy_quote": 112260.0146 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2705, "high": 0.2717, "low": 0.2696, "close": 0.2706, "volume": 577504.0, "close_time": 1772092799999, "quote_volume": 156087.84628, "trades": 1396, "taker_buy_base": 319699.6, "taker_buy_quote": 86387.0994 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2706, "high": 0.2733, "low": 0.2706, "close": 0.2718, "volume": 612442.5, "close_time": 1772096399999, "quote_volume": 166538.99543, "trades": 1752, "taker_buy_base": 426135.3, "taker_buy_quote": 115849.78303 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.2716, "high": 0.2759, "low": 0.2709, "close": 0.275, "volume": 854992.0, "close_time": 1772099999999, "quote_volume": 234441.11181, "trades": 1989, "taker_buy_base": 599828.7, "taker_buy_quote": 164444.99377 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.2749, "high": 0.2759, "low": 0.2716, "close": 0.2722, "volume": 428560.2, "close_time": 1772103599999, "quote_volume": 117478.8594, "trades": 1600, "taker_buy_base": 265785.4, "taker_buy_quote": 72872.79537 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.2721, "high": 0.2725, "low": 0.2687, "close": 0.2698, "volume": 503876.0, "close_time": 1772107199999, "quote_volume": 136159.03705, "trades": 1391, "taker_buy_base": 227925.5, "taker_buy_quote": 61647.54694 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2699, "high": 0.2728, "low": 0.2699, "close": 0.2722, "volume": 449268.6, "close_time": 1772110799999, "quote_volume": 121875.36413, "trades": 1135, "taker_buy_base": 198160.2, "taker_buy_quote": 53765.36092 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.2722, "high": 0.2722, "low": 0.2698, "close": 0.2704, "volume": 329973.8, "close_time": 1772114399999, "quote_volume": 89409.45262, "trades": 918, "taker_buy_base": 196749.0, "taker_buy_quote": 53324.15391 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.2703, "high": 0.2718, "low": 0.2673, "close": 0.2702, "volume": 1084926.1, "close_time": 1772117999999, "quote_volume": 292465.12455, "trades": 3359, "taker_buy_base": 500106.1, "taker_buy_quote": 134913.26583 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.27, "high": 0.2702, "low": 0.2654, "close": 0.2688, "volume": 1659128.8, "close_time": 1772121599999, "quote_volume": 444444.75504, "trades": 3879, "taker_buy_base": 838562.0, "taker_buy_quote": 224697.29534 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2689, "high": 0.2691, "low": 0.2582, "close": 0.2594, "volume": 2205656.7, "close_time": 1772125199999, "quote_volume": 578739.70327, "trades": 5037, "taker_buy_base": 776974.4, "taker_buy_quote": 203923.49783 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.2594, "high": 0.262, "low": 0.2592, "close": 0.2599, "volume": 624222.4, "close_time": 1772128799999, "quote_volume": 162894.39234, "trades": 1622, "taker_buy_base": 339657.2, "taker_buy_quote": 88649.99147 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.2598, "high": 0.2634, "low": 0.259, "close": 0.263, "volume": 534763.8, "close_time": 1772132399999, "quote_volume": 139643.58034, "trades": 1614, "taker_buy_base": 320386.2, "taker_buy_quote": 83702.68798 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.263, "high": 0.2671, "low": 0.263, "close": 0.2655, "volume": 1082698.7, "close_time": 1772135999999, "quote_volume": 287535.79076, "trades": 2337, "taker_buy_base": 754358.0, "taker_buy_quote": 200279.6752 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2654, "high": 0.2667, "low": 0.2639, "close": 0.2647, "volume": 291161.8, "close_time": 1772139599999, "quote_volume": 77316.10228, "trades": 959, "taker_buy_base": 140066.9, "taker_buy_quote": 37220.87767 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.2646, "high": 0.2656, "low": 0.2636, "close": 0.2649, "volume": 131880.3, "close_time": 1772143199999, "quote_volume": 34941.03829, "trades": 562, "taker_buy_base": 98835.2, "taker_buy_quote": 26191.52994 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2649, "high": 0.2667, "low": 0.2647, "close": 0.2666, "volume": 328871.7, "close_time": 1772146799999, "quote_volume": 87395.4313, "trades": 628, "taker_buy_base": 166704.1, "taker_buy_quote": 44296.28436 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2665, "high": 0.2666, "low": 0.2657, "close": 0.266, "volume": 219595.0, "close_time": 1772150399999, "quote_volume": 58449.48128, "trades": 745, "taker_buy_base": 118863.0, "taker_buy_quote": 31638.61934 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.266, "high": 0.2664, "low": 0.2639, "close": 0.2642, "volume": 307098.6, "close_time": 1772153999999, "quote_volume": 81357.31967, "trades": 871, "taker_buy_base": 126444.7, "taker_buy_quote": 33502.08206 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.2643, "high": 0.2656, "low": 0.263, "close": 0.2647, "volume": 313169.2, "close_time": 1772157599999, "quote_volume": 82797.95514, "trades": 1193, "taker_buy_base": 179586.6, "taker_buy_quote": 47516.53482 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.2646, "high": 0.2662, "low": 0.2646, "close": 0.2648, "volume": 166715.2, "close_time": 1772161199999, "quote_volume": 44248.71645, "trades": 720, "taker_buy_base": 89655.1, "taker_buy_quote": 23788.41882 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.2648, "high": 0.2679, "low": 0.2639, "close": 0.2675, "volume": 123117.9, "close_time": 1772164799999, "quote_volume": 32705.8094, "trades": 709, "taker_buy_base": 76626.4, "taker_buy_quote": 20361.21696 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2674, "high": 0.2727, "low": 0.2674, "close": 0.2698, "volume": 582967.5, "close_time": 1772168399999, "quote_volume": 157629.47791, "trades": 1826, "taker_buy_base": 327079.1, "taker_buy_quote": 88484.02414 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.2698, "high": 0.2715, "low": 0.2692, "close": 0.27, "volume": 316131.7, "close_time": 1772171999999, "quote_volume": 85455.14652, "trades": 1353, "taker_buy_base": 168379.4, "taker_buy_quote": 45507.18303 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.27, "high": 0.2708, "low": 0.2687, "close": 0.2703, "volume": 398821.0, "close_time": 1772175599999, "quote_volume": 107559.1662, "trades": 1076, "taker_buy_base": 229514.1, "taker_buy_quote": 61930.76119 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.2702, "high": 0.2713, "low": 0.269, "close": 0.2713, "volume": 341120.2, "close_time": 1772179199999, "quote_volume": 92098.64565, "trades": 1194, "taker_buy_base": 190568.9, "taker_buy_quote": 51499.57549 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2712, "high": 0.2725, "low": 0.2707, "close": 0.272, "volume": 378893.2, "close_time": 1772182799999, "quote_volume": 102969.52581, "trades": 1124, "taker_buy_base": 141674.8, "taker_buy_quote": 38498.66893 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.272, "high": 0.2734, "low": 0.2691, "close": 0.2694, "volume": 436087.2, "close_time": 1772186399999, "quote_volume": 118305.12367, "trades": 1384, "taker_buy_base": 193172.2, "taker_buy_quote": 52416.77808 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.2693, "high": 0.2701, "low": 0.264, "close": 0.2648, "volume": 839143.6, "close_time": 1772189999999, "quote_volume": 223405.25073, "trades": 2750, "taker_buy_base": 284033.2, "taker_buy_quote": 75725.47364 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.2647, "high": 0.2662, "low": 0.2608, "close": 0.2617, "volume": 750999.5, "close_time": 1772193599999, "quote_volume": 197678.25461, "trades": 2246, "taker_buy_base": 380372.9, "taker_buy_quote": 100089.74215 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2617, "high": 0.2634, "low": 0.2602, "close": 0.2613, "volume": 661674.5, "close_time": 1772197199999, "quote_volume": 173313.46439, "trades": 1741, "taker_buy_base": 364761.4, "taker_buy_quote": 95638.4726 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.2614, "high": 0.2627, "low": 0.2579, "close": 0.2614, "volume": 1033402.3, "close_time": 1772200799999, "quote_volume": 268742.46126, "trades": 2426, "taker_buy_base": 526346.5, "taker_buy_quote": 137012.18433 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.2614, "high": 0.2621, "low": 0.2582, "close": 0.2586, "volume": 631887.1, "close_time": 1772204399999, "quote_volume": 164468.32402, "trades": 1889, "taker_buy_base": 368311.5, "taker_buy_quote": 95818.27436 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.2585, "high": 0.2602, "low": 0.2579, "close": 0.2591, "volume": 441679.3, "close_time": 1772207999999, "quote_volume": 114464.44933, "trades": 1803, "taker_buy_base": 210137.5, "taker_buy_quote": 54476.38652 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.259, "high": 0.2593, "low": 0.2559, "close": 0.2567, "volume": 507181.9, "close_time": 1772211599999, "quote_volume": 130518.49238, "trades": 1843, "taker_buy_base": 185444.5, "taker_buy_quote": 47797.31173 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.2567, "high": 0.2587, "low": 0.2545, "close": 0.2583, "volume": 666435.8, "close_time": 1772215199999, "quote_volume": 170956.15199, "trades": 2061, "taker_buy_base": 255426.5, "taker_buy_quote": 65497.96881 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.2583, "high": 0.2584, "low": 0.2567, "close": 0.2568, "volume": 194140.9, "close_time": 1772218799999, "quote_volume": 49959.98722, "trades": 1022, "taker_buy_base": 109530.1, "taker_buy_quote": 28187.64149 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.2567, "high": 0.2572, "low": 0.2545, "close": 0.2549, "volume": 328189.3, "close_time": 1772222399999, "quote_volume": 83954.08329, "trades": 1242, "taker_buy_base": 152883.5, "taker_buy_quote": 39118.42666 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2549, "high": 0.257, "low": 0.2549, "close": 0.2568, "volume": 1809038.1, "close_time": 1772225999999, "quote_volume": 463544.3365, "trades": 2071, "taker_buy_base": 495176.8, "taker_buy_quote": 126811.04592 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.2568, "high": 0.2574, "low": 0.2549, "close": 0.2554, "volume": 211155.8, "close_time": 1772229599999, "quote_volume": 54120.45697, "trades": 831, "taker_buy_base": 78865.4, "taker_buy_quote": 20218.68863 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2555, "high": 0.2564, "low": 0.2519, "close": 0.256, "volume": 493382.3, "close_time": 1772233199999, "quote_volume": 125455.24066, "trades": 1359, "taker_buy_base": 265614.6, "taker_buy_quote": 67538.90673 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.256, "high": 0.2574, "low": 0.2559, "close": 0.2569, "volume": 302198.6, "close_time": 1772236799999, "quote_volume": 77562.93948, "trades": 765, "taker_buy_base": 151956.7, "taker_buy_quote": 39006.05474 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2569, "high": 0.2584, "low": 0.2566, "close": 0.2581, "volume": 258589.6, "close_time": 1772240399999, "quote_volume": 66668.32993, "trades": 705, "taker_buy_base": 146872.4, "taker_buy_quote": 37869.84357 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.2582, "high": 0.2587, "low": 0.2561, "close": 0.2565, "volume": 156381.8, "close_time": 1772243999999, "quote_volume": 40221.219, "trades": 550, "taker_buy_base": 72047.6, "taker_buy_quote": 18520.56754 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.2565, "high": 0.258, "low": 0.2563, "close": 0.2578, "volume": 166374.3, "close_time": 1772247599999, "quote_volume": 42835.90408, "trades": 476, "taker_buy_base": 75196.4, "taker_buy_quote": 19364.59153 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.2577, "high": 0.258, "low": 0.256, "close": 0.2562, "volume": 186781.4, "close_time": 1772251199999, "quote_volume": 48018.52451, "trades": 756, "taker_buy_base": 71910.0, "taker_buy_quote": 18494.68685 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2561, "high": 0.2562, "low": 0.2536, "close": 0.2552, "volume": 170389.7, "close_time": 1772254799999, "quote_volume": 43446.16876, "trades": 765, "taker_buy_base": 62135.5, "taker_buy_quote": 15861.8316 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.2553, "high": 0.2553, "low": 0.253, "close": 0.2537, "volume": 243502.2, "close_time": 1772258399999, "quote_volume": 61721.39661, "trades": 654, "taker_buy_base": 98611.2, "taker_buy_quote": 24983.29399 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2537, "high": 0.2537, "low": 0.242, "close": 0.2427, "volume": 2837233.4, "close_time": 1772261999999, "quote_volume": 701751.33757, "trades": 8317, "taker_buy_base": 1180795.6, "taker_buy_quote": 292121.4719 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.2426, "high": 0.249, "low": 0.2413, "close": 0.2451, "volume": 1503812.6, "close_time": 1772265599999, "quote_volume": 369833.5156, "trades": 4238, "taker_buy_base": 873804.1, "taker_buy_quote": 214810.76985 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2451, "high": 0.2451, "low": 0.2417, "close": 0.242, "volume": 736895.2, "close_time": 1772269199999, "quote_volume": 179269.31437, "trades": 1882, "taker_buy_base": 396686.5, "taker_buy_quote": 96503.51063 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2421, "high": 0.2431, "low": 0.2405, "close": 0.2411, "volume": 559306.6, "close_time": 1772272799999, "quote_volume": 135168.45234, "trades": 1924, "taker_buy_base": 280138.1, "taker_buy_quote": 67719.3148 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.241, "high": 0.2432, "low": 0.2398, "close": 0.2416, "volume": 560948.2, "close_time": 1772276399999, "quote_volume": 135213.68881, "trades": 1756, "taker_buy_base": 273000.4, "taker_buy_quote": 65838.26476 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2416, "high": 0.2436, "low": 0.2402, "close": 0.2405, "volume": 705009.5, "close_time": 1772279999999, "quote_volume": 170748.91148, "trades": 1757, "taker_buy_base": 390322.8, "taker_buy_quote": 94576.12829 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2407, "high": 0.2419, "low": 0.24, "close": 0.2414, "volume": 501537.6, "close_time": 1772283599999, "quote_volume": 120854.71289, "trades": 1291, "taker_buy_base": 231833.2, "taker_buy_quote": 55847.80339 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2415, "high": 0.2483, "low": 0.2404, "close": 0.248, "volume": 1177828.3, "close_time": 1772287199999, "quote_volume": 288392.75053, "trades": 4093, "taker_buy_base": 705857.5, "taker_buy_quote": 172950.31591 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2481, "high": 0.2496, "low": 0.2449, "close": 0.2454, "volume": 1191614.0, "close_time": 1772290799999, "quote_volume": 294711.45931, "trades": 3633, "taker_buy_base": 568299.4, "taker_buy_quote": 140657.84826 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.2455, "high": 0.248, "low": 0.2434, "close": 0.2471, "volume": 1119232.1, "close_time": 1772294399999, "quote_volume": 275553.27625, "trades": 2045, "taker_buy_base": 412647.1, "taker_buy_quote": 101639.4412 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2471, "high": 0.2486, "low": 0.2459, "close": 0.2481, "volume": 909400.6, "close_time": 1772297999999, "quote_volume": 224986.99964, "trades": 1484, "taker_buy_base": 283980.4, "taker_buy_quote": 70229.0926 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2483, "high": 0.2492, "low": 0.2456, "close": 0.2487, "volume": 1103337.0, "close_time": 1772301599999, "quote_volume": 272814.06671, "trades": 2323, "taker_buy_base": 357158.2, "taker_buy_quote": 88317.57298 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.2486, "high": 0.2544, "low": 0.2478, "close": 0.253, "volume": 1373355.2, "close_time": 1772305199999, "quote_volume": 344644.66932, "trades": 2700, "taker_buy_base": 648669.1, "taker_buy_quote": 162779.55992 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2531, "high": 0.2591, "low": 0.2512, "close": 0.2573, "volume": 1369547.8, "close_time": 1772308799999, "quote_volume": 348929.39176, "trades": 3004, "taker_buy_base": 736617.8, "taker_buy_quote": 188074.42473 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2573, "high": 0.2631, "low": 0.2566, "close": 0.262, "volume": 1193354.7, "close_time": 1772312399999, "quote_volume": 311155.57072, "trades": 4028, "taker_buy_base": 647444.0, "taker_buy_quote": 168724.96848 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.2621, "high": 0.2624, "low": 0.2581, "close": 0.2601, "volume": 632811.1, "close_time": 1772315999999, "quote_volume": 164478.04345, "trades": 2271, "taker_buy_base": 279890.1, "taker_buy_quote": 72752.36076 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.2602, "high": 0.2651, "low": 0.2602, "close": 0.2622, "volume": 464547.1, "close_time": 1772319599999, "quote_volume": 122102.96585, "trades": 1768, "taker_buy_base": 255158.0, "taker_buy_quote": 67082.70482 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2621, "high": 0.2626, "low": 0.2605, "close": 0.2614, "volume": 543777.6, "close_time": 1772323199999, "quote_volume": 142120.87989, "trades": 2017, "taker_buy_base": 205544.5, "taker_buy_quote": 53732.66422 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2613, "high": 0.2628, "low": 0.2597, "close": 0.2605, "volume": 283183.3, "close_time": 1772326799999, "quote_volume": 73848.84507, "trades": 1287, "taker_buy_base": 143251.5, "taker_buy_quote": 37387.73789 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2605, "high": 0.2675, "low": 0.2573, "close": 0.2658, "volume": 769056.7, "close_time": 1772330399999, "quote_volume": 201392.0307, "trades": 3163, "taker_buy_base": 415956.3, "taker_buy_quote": 109479.56048 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.2658, "high": 0.2727, "low": 0.2658, "close": 0.27, "volume": 1381019.9, "close_time": 1772333999999, "quote_volume": 373287.08261, "trades": 4934, "taker_buy_base": 636668.5, "taker_buy_quote": 171947.44956 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.27, "high": 0.2705, "low": 0.2655, "close": 0.2662, "volume": 956535.1, "close_time": 1772337599999, "quote_volume": 256115.34378, "trades": 2674, "taker_buy_base": 563573.6, "taker_buy_quote": 151066.04425 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2662, "high": 0.2672, "low": 0.2637, "close": 0.266, "volume": 932455.6, "close_time": 1772341199999, "quote_volume": 247521.93436, "trades": 2826, "taker_buy_base": 434757.1, "taker_buy_quote": 115319.83355 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.2661, "high": 0.2668, "low": 0.265, "close": 0.2656, "volume": 390363.9, "close_time": 1772344799999, "quote_volume": 103765.12553, "trades": 2440, "taker_buy_base": 129046.1, "taker_buy_quote": 34296.57264 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.2654, "high": 0.2656, "low": 0.2619, "close": 0.2627, "volume": 1474566.0, "close_time": 1772348399999, "quote_volume": 387884.43289, "trades": 3988, "taker_buy_base": 863392.4, "taker_buy_quote": 227041.26302 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.2627, "high": 0.2644, "low": 0.2619, "close": 0.2638, "volume": 541996.7, "close_time": 1772351999999, "quote_volume": 142608.05621, "trades": 2218, "taker_buy_base": 339544.5, "taker_buy_quote": 89307.44888 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2639, "high": 0.2649, "low": 0.2588, "close": 0.2596, "volume": 739452.3, "close_time": 1772355599999, "quote_volume": 193968.95164, "trades": 2362, "taker_buy_base": 350941.2, "taker_buy_quote": 92132.38935 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.2596, "high": 0.2615, "low": 0.2579, "close": 0.2584, "volume": 485332.2, "close_time": 1772359199999, "quote_volume": 125884.30756, "trades": 2256, "taker_buy_base": 199926.5, "taker_buy_quote": 51903.76674 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.2584, "high": 0.2598, "low": 0.2568, "close": 0.2584, "volume": 533891.2, "close_time": 1772362799999, "quote_volume": 137790.46208, "trades": 1895, "taker_buy_base": 217319.6, "taker_buy_quote": 56115.31421 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.2584, "high": 0.2592, "low": 0.2579, "close": 0.2582, "volume": 226996.4, "close_time": 1772366399999, "quote_volume": 58677.3619, "trades": 1057, "taker_buy_base": 75852.4, "taker_buy_quote": 19619.33403 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2582, "high": 0.2591, "low": 0.2567, "close": 0.2568, "volume": 766587.2, "close_time": 1772369999999, "quote_volume": 197858.72579, "trades": 1471, "taker_buy_base": 205132.4, "taker_buy_quote": 52975.25966 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2569, "high": 0.2628, "low": 0.2553, "close": 0.2611, "volume": 1035859.0, "close_time": 1772373599999, "quote_volume": 268980.32756, "trades": 4524, "taker_buy_base": 634784.6, "taker_buy_quote": 164816.99311 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.2611, "high": 0.2636, "low": 0.2584, "close": 0.2592, "volume": 659800.7, "close_time": 1772377199999, "quote_volume": 171901.40214, "trades": 2741, "taker_buy_base": 308541.9, "taker_buy_quote": 80485.39259 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.2592, "high": 0.2611, "low": 0.2588, "close": 0.2589, "volume": 418102.7, "close_time": 1772380799999, "quote_volume": 108762.24591, "trades": 1708, "taker_buy_base": 180574.6, "taker_buy_quote": 46978.0657 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.259, "high": 0.2613, "low": 0.2548, "close": 0.2567, "volume": 2306504.1, "close_time": 1772384399999, "quote_volume": 597126.27251, "trades": 6235, "taker_buy_base": 1690789.4, "taker_buy_quote": 437990.7643 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.2567, "high": 0.2571, "low": 0.253, "close": 0.2539, "volume": 814429.3, "close_time": 1772387999999, "quote_volume": 207807.93144, "trades": 2720, "taker_buy_base": 379112.5, "taker_buy_quote": 96816.72555 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.2541, "high": 0.2582, "low": 0.2539, "close": 0.2551, "volume": 567745.8, "close_time": 1772391599999, "quote_volume": 145348.4822, "trades": 1956, "taker_buy_base": 287417.2, "taker_buy_quote": 73559.0046 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.2551, "high": 0.2551, "low": 0.2514, "close": 0.2518, "volume": 663835.0, "close_time": 1772395199999, "quote_volume": 167898.10538, "trades": 2073, "taker_buy_base": 213061.8, "taker_buy_quote": 53918.86295 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2517, "high": 0.2519, "low": 0.2475, "close": 0.2485, "volume": 1025913.8, "close_time": 1772398799999, "quote_volume": 255862.28826, "trades": 3083, "taker_buy_base": 564716.5, "taker_buy_quote": 140924.25866 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.2486, "high": 0.2527, "low": 0.2486, "close": 0.2513, "volume": 715618.4, "close_time": 1772402399999, "quote_volume": 179622.00345, "trades": 2237, "taker_buy_base": 479405.0, "taker_buy_quote": 120338.58461 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.2513, "high": 0.2558, "low": 0.2508, "close": 0.2511, "volume": 1166341.2, "close_time": 1772405999999, "quote_volume": 295873.77173, "trades": 2913, "taker_buy_base": 659899.2, "taker_buy_quote": 167417.5623 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.2511, "high": 0.2548, "low": 0.2507, "close": 0.2519, "volume": 354428.3, "close_time": 1772409599999, "quote_volume": 89524.81413, "trades": 1610, "taker_buy_base": 219530.5, "taker_buy_quote": 55441.83949 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.252, "high": 0.2568, "low": 0.2519, "close": 0.2556, "volume": 864447.0, "close_time": 1772413199999, "quote_volume": 219326.73951, "trades": 2720, "taker_buy_base": 534049.0, "taker_buy_quote": 135459.20913 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.2556, "high": 0.2587, "low": 0.2547, "close": 0.2553, "volume": 323835.1, "close_time": 1772416799999, "quote_volume": 82955.88918, "trades": 1691, "taker_buy_base": 217381.6, "taker_buy_quote": 55697.95779 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.2554, "high": 0.2557, "low": 0.2523, "close": 0.2536, "volume": 325079.5, "close_time": 1772420399999, "quote_volume": 82480.28094, "trades": 1506, "taker_buy_base": 155675.2, "taker_buy_quote": 39485.17586 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.2536, "high": 0.2574, "low": 0.2525, "close": 0.256, "volume": 669374.4, "close_time": 1772423999999, "quote_volume": 170957.69044, "trades": 2069, "taker_buy_base": 374684.4, "taker_buy_quote": 95584.06088 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2561, "high": 0.2566, "low": 0.2545, "close": 0.2552, "volume": 807584.9, "close_time": 1772427599999, "quote_volume": 206415.36322, "trades": 2058, "taker_buy_base": 448255.9, "taker_buy_quote": 114581.98743 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.2553, "high": 0.2566, "low": 0.2538, "close": 0.2545, "volume": 463227.2, "close_time": 1772431199999, "quote_volume": 118152.15093, "trades": 1325, "taker_buy_base": 206520.1, "taker_buy_quote": 52716.15469 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.2544, "high": 0.2544, "low": 0.2511, "close": 0.2522, "volume": 243343.5, "close_time": 1772434799999, "quote_volume": 61511.06919, "trades": 1076, "taker_buy_base": 100587.0, "taker_buy_quote": 25449.80126 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.2522, "high": 0.2523, "low": 0.2494, "close": 0.2516, "volume": 366285.8, "close_time": 1772438399999, "quote_volume": 92025.63304, "trades": 1252, "taker_buy_base": 200452.2, "taker_buy_quote": 50360.1965 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2515, "high": 0.2529, "low": 0.2496, "close": 0.2523, "volume": 555509.2, "close_time": 1772441999999, "quote_volume": 139489.13222, "trades": 1551, "taker_buy_base": 274387.8, "taker_buy_quote": 68990.88712 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.2523, "high": 0.2548, "low": 0.252, "close": 0.2523, "volume": 477587.6, "close_time": 1772445599999, "quote_volume": 120976.63918, "trades": 1580, "taker_buy_base": 235046.8, "taker_buy_quote": 59560.83184 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.2523, "high": 0.2536, "low": 0.2517, "close": 0.2527, "volume": 843491.9, "close_time": 1772449199999, "quote_volume": 213266.24598, "trades": 2324, "taker_buy_base": 377142.7, "taker_buy_quote": 95370.00157 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.2526, "high": 0.2535, "low": 0.2514, "close": 0.2526, "volume": 470729.3, "close_time": 1772452799999, "quote_volume": 118827.10273, "trades": 1519, "taker_buy_base": 300882.6, "taker_buy_quote": 75984.88123 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2525, "high": 0.253, "low": 0.2507, "close": 0.2509, "volume": 343187.5, "close_time": 1772456399999, "quote_volume": 86371.05133, "trades": 1170, "taker_buy_base": 165682.5, "taker_buy_quote": 41709.18786 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.2509, "high": 0.2516, "low": 0.2496, "close": 0.25, "volume": 428742.9, "close_time": 1772459999999, "quote_volume": 107300.76118, "trades": 1698, "taker_buy_base": 206362.7, "taker_buy_quote": 51673.1027 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.25, "high": 0.259, "low": 0.2496, "close": 0.2581, "volume": 1182727.7, "close_time": 1772463599999, "quote_volume": 300566.75361, "trades": 3885, "taker_buy_base": 633149.0, "taker_buy_quote": 160861.47158 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.2581, "high": 0.2674, "low": 0.2575, "close": 0.2653, "volume": 1884092.6, "close_time": 1772467199999, "quote_volume": 497055.17931, "trades": 5571, "taker_buy_base": 960057.5, "taker_buy_quote": 253183.59379 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2654, "high": 0.2709, "low": 0.2647, "close": 0.2673, "volume": 2431537.9, "close_time": 1772470799999, "quote_volume": 651215.64575, "trades": 5863, "taker_buy_base": 1178985.8, "taker_buy_quote": 316069.50976 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.2673, "high": 0.2677, "low": 0.2602, "close": 0.2625, "volume": 999240.8, "close_time": 1772474399999, "quote_volume": 263744.86505, "trades": 3610, "taker_buy_base": 473288.3, "taker_buy_quote": 125009.07385 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.2625, "high": 0.264, "low": 0.2598, "close": 0.2619, "volume": 876235.8, "close_time": 1772477999999, "quote_volume": 229820.01798, "trades": 2885, "taker_buy_base": 396702.1, "taker_buy_quote": 104065.2645 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.2619, "high": 0.2623, "low": 0.2598, "close": 0.2618, "volume": 639576.3, "close_time": 1772481599999, "quote_volume": 167182.8217, "trades": 2314, "taker_buy_base": 389752.1, "taker_buy_quote": 101898.30183 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2619, "high": 0.2635, "low": 0.2585, "close": 0.26, "volume": 576088.2, "close_time": 1772485199999, "quote_volume": 150117.93554, "trades": 2473, "taker_buy_base": 292494.0, "taker_buy_quote": 76254.10167 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.2601, "high": 0.2613, "low": 0.2588, "close": 0.2607, "volume": 271416.2, "close_time": 1772488799999, "quote_volume": 70642.32194, "trades": 1425, "taker_buy_base": 146692.9, "taker_buy_quote": 38184.15785 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.2608, "high": 0.2631, "low": 0.2605, "close": 0.2618, "volume": 283477.0, "close_time": 1772492399999, "quote_volume": 74232.13311, "trades": 1009, "taker_buy_base": 110371.5, "taker_buy_quote": 28934.46075 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.2618, "high": 0.2619, "low": 0.257, "close": 0.2578, "volume": 1408724.4, "close_time": 1772495999999, "quote_volume": 365065.80153, "trades": 2343, "taker_buy_base": 403471.9, "taker_buy_quote": 104403.35469 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2579, "high": 0.2586, "low": 0.2557, "close": 0.2575, "volume": 535314.5, "close_time": 1772499599999, "quote_volume": 137785.76432, "trades": 1643, "taker_buy_base": 300188.7, "taker_buy_quote": 77349.7113 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.2574, "high": 0.2587, "low": 0.2562, "close": 0.2566, "volume": 306848.0, "close_time": 1772503199999, "quote_volume": 79016.38479, "trades": 1736, "taker_buy_base": 191007.3, "taker_buy_quote": 49195.70118 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.2567, "high": 0.2571, "low": 0.2538, "close": 0.2563, "volume": 439109.1, "close_time": 1772506799999, "quote_volume": 112178.0173, "trades": 1705, "taker_buy_base": 226096.5, "taker_buy_quote": 57813.00264 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.2562, "high": 0.2571, "low": 0.255, "close": 0.2566, "volume": 128407.4, "close_time": 1772510399999, "quote_volume": 32871.23233, "trades": 849, "taker_buy_base": 65641.2, "taker_buy_quote": 16807.01023 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2566, "high": 0.2568, "low": 0.2545, "close": 0.2549, "volume": 153283.4, "close_time": 1772513999999, "quote_volume": 39138.12215, "trades": 934, "taker_buy_base": 72710.1, "taker_buy_quote": 18563.3396 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.2549, "high": 0.2578, "low": 0.2535, "close": 0.2545, "volume": 415457.7, "close_time": 1772517599999, "quote_volume": 106184.69534, "trades": 1924, "taker_buy_base": 161637.3, "taker_buy_quote": 41377.13968 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.2544, "high": 0.2554, "low": 0.2541, "close": 0.2547, "volume": 335708.1, "close_time": 1772521199999, "quote_volume": 85534.03627, "trades": 1680, "taker_buy_base": 195578.8, "taker_buy_quote": 49847.09339 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2548, "high": 0.2564, "low": 0.2543, "close": 0.2554, "volume": 343593.5, "close_time": 1772524799999, "quote_volume": 87795.6658, "trades": 1263, "taker_buy_base": 97742.9, "taker_buy_quote": 24963.87813 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2554, "high": 0.2563, "low": 0.2508, "close": 0.2511, "volume": 652969.4, "close_time": 1772528399999, "quote_volume": 165160.67744, "trades": 2400, "taker_buy_base": 297094.5, "taker_buy_quote": 75160.44782 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.2511, "high": 0.2529, "low": 0.2492, "close": 0.2493, "volume": 668522.1, "close_time": 1772531999999, "quote_volume": 167775.0699, "trades": 2103, "taker_buy_base": 337999.5, "taker_buy_quote": 84890.41735 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.2492, "high": 0.2508, "low": 0.2486, "close": 0.2501, "volume": 965038.5, "close_time": 1772535599999, "quote_volume": 240719.00233, "trades": 1583, "taker_buy_base": 516102.1, "taker_buy_quote": 128701.94172 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.2502, "high": 0.2506, "low": 0.2489, "close": 0.2503, "volume": 334500.7, "close_time": 1772539199999, "quote_volume": 83585.59189, "trades": 1104, "taker_buy_base": 171477.1, "taker_buy_quote": 42860.74514 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2504, "high": 0.2547, "low": 0.2501, "close": 0.2512, "volume": 389117.3, "close_time": 1772542799999, "quote_volume": 98033.57851, "trades": 1395, "taker_buy_base": 182176.8, "taker_buy_quote": 45923.77547 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.2513, "high": 0.2514, "low": 0.2481, "close": 0.2493, "volume": 481894.0, "close_time": 1772546399999, "quote_volume": 120296.97667, "trades": 1949, "taker_buy_base": 267925.8, "taker_buy_quote": 66898.3076 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.2493, "high": 0.2535, "low": 0.2474, "close": 0.2495, "volume": 889038.7, "close_time": 1772549999999, "quote_volume": 222231.40636, "trades": 3795, "taker_buy_base": 453910.3, "taker_buy_quote": 113538.1899 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.2495, "high": 0.2534, "low": 0.2484, "close": 0.2526, "volume": 955609.9, "close_time": 1772553599999, "quote_volume": 239758.61797, "trades": 3528, "taker_buy_base": 589541.2, "taker_buy_quote": 148100.65292 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2526, "high": 0.2591, "low": 0.2511, "close": 0.255, "volume": 1079977.8, "close_time": 1772557199999, "quote_volume": 275508.35325, "trades": 4165, "taker_buy_base": 651032.0, "taker_buy_quote": 166267.47852 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.2551, "high": 0.2569, "low": 0.2521, "close": 0.2558, "volume": 410949.3, "close_time": 1772560799999, "quote_volume": 104360.25086, "trades": 2309, "taker_buy_base": 230809.6, "taker_buy_quote": 58621.35689 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.2558, "high": 0.2585, "low": 0.2535, "close": 0.2558, "volume": 506384.8, "close_time": 1772564399999, "quote_volume": 129908.41626, "trades": 1956, "taker_buy_base": 306110.5, "taker_buy_quote": 78524.49361 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.2559, "high": 0.2565, "low": 0.2537, "close": 0.2548, "volume": 622053.1, "close_time": 1772567999999, "quote_volume": 159000.5883, "trades": 2417, "taker_buy_base": 362849.0, "taker_buy_quote": 92809.33318 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2549, "high": 0.2552, "low": 0.253, "close": 0.2537, "volume": 348554.3, "close_time": 1772571599999, "quote_volume": 88547.65632, "trades": 1530, "taker_buy_base": 176187.8, "taker_buy_quote": 44767.34044 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.2537, "high": 0.2537, "low": 0.2509, "close": 0.2528, "volume": 343462.1, "close_time": 1772575199999, "quote_volume": 86631.06816, "trades": 1244, "taker_buy_base": 151012.1, "taker_buy_quote": 38100.37836 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.2528, "high": 0.2564, "low": 0.2527, "close": 0.2549, "volume": 314336.9, "close_time": 1772578799999, "quote_volume": 80183.38119, "trades": 1403, "taker_buy_base": 191913.8, "taker_buy_quote": 48954.90769 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.2547, "high": 0.2575, "low": 0.2547, "close": 0.2558, "volume": 1283774.9, "close_time": 1772582399999, "quote_volume": 329171.93836, "trades": 2223, "taker_buy_base": 372146.0, "taker_buy_quote": 95445.39437 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2558, "high": 0.2562, "low": 0.2535, "close": 0.2556, "volume": 492962.1, "close_time": 1772585999999, "quote_volume": 125556.41989, "trades": 1510, "taker_buy_base": 178580.5, "taker_buy_quote": 45540.91058 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.2556, "high": 0.2588, "low": 0.2547, "close": 0.2567, "volume": 653918.8, "close_time": 1772589599999, "quote_volume": 167770.37956, "trades": 2332, "taker_buy_base": 391517.0, "taker_buy_quote": 100530.83897 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.2568, "high": 0.2591, "low": 0.2555, "close": 0.2583, "volume": 627203.0, "close_time": 1772593199999, "quote_volume": 161298.68265, "trades": 2087, "taker_buy_base": 304083.9, "taker_buy_quote": 78185.34883 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.2582, "high": 0.2582, "low": 0.2525, "close": 0.2557, "volume": 1573974.3, "close_time": 1772596799999, "quote_volume": 400976.96917, "trades": 3500, "taker_buy_base": 608128.4, "taker_buy_quote": 154932.57866 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2557, "high": 0.2562, "low": 0.2532, "close": 0.2548, "volume": 516313.0, "close_time": 1772600399999, "quote_volume": 131454.81971, "trades": 1900, "taker_buy_base": 249273.7, "taker_buy_quote": 63438.06282 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.2548, "high": 0.2561, "low": 0.2532, "close": 0.255, "volume": 398733.5, "close_time": 1772603999999, "quote_volume": 101457.00968, "trades": 1367, "taker_buy_base": 203356.0, "taker_buy_quote": 51735.38079 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.2549, "high": 0.2567, "low": 0.2535, "close": 0.2564, "volume": 640990.9, "close_time": 1772607599999, "quote_volume": 163973.77132, "trades": 1689, "taker_buy_base": 265517.7, "taker_buy_quote": 67899.02162 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.2562, "high": 0.2602, "low": 0.255, "close": 0.259, "volume": 534346.1, "close_time": 1772611199999, "quote_volume": 137730.6931, "trades": 2048, "taker_buy_base": 344129.9, "taker_buy_quote": 88719.79671 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.259, "high": 0.2681, "low": 0.2578, "close": 0.2679, "volume": 2632164.4, "close_time": 1772614799999, "quote_volume": 688044.88279, "trades": 5706, "taker_buy_base": 1399271.7, "taker_buy_quote": 366116.66246 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.2679, "high": 0.2736, "low": 0.2671, "close": 0.2703, "volume": 3244231.5, "close_time": 1772618399999, "quote_volume": 877472.63883, "trades": 8385, "taker_buy_base": 1674880.0, "taker_buy_quote": 452947.12772 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.2703, "high": 0.272, "low": 0.2672, "close": 0.2681, "volume": 913295.1, "close_time": 1772621999999, "quote_volume": 245792.36169, "trades": 2985, "taker_buy_base": 447030.3, "taker_buy_quote": 120438.1227 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.2681, "high": 0.27, "low": 0.265, "close": 0.266, "volume": 935944.0, "close_time": 1772625599999, "quote_volume": 249881.11501, "trades": 2875, "taker_buy_base": 449607.8, "taker_buy_quote": 120098.8794 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.266, "high": 0.2663, "low": 0.2627, "close": 0.2649, "volume": 1205104.7, "close_time": 1772629199999, "quote_volume": 319436.26173, "trades": 3277, "taker_buy_base": 688888.6, "taker_buy_quote": 182796.59066 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.2648, "high": 0.269, "low": 0.2647, "close": 0.269, "volume": 3087049.9, "close_time": 1772632799999, "quote_volume": 823154.0752, "trades": 2978, "taker_buy_base": 2622120.7, "taker_buy_quote": 699221.38841 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.2689, "high": 0.2736, "low": 0.2671, "close": 0.2687, "volume": 2429580.4, "close_time": 1772636399999, "quote_volume": 654444.93247, "trades": 6305, "taker_buy_base": 1268836.5, "taker_buy_quote": 341946.4513 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.2688, "high": 0.2771, "low": 0.2687, "close": 0.2769, "volume": 2657354.6, "close_time": 1772639999999, "quote_volume": 725079.81761, "trades": 6438, "taker_buy_base": 1480826.4, "taker_buy_quote": 403684.76343 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2768, "high": 0.2783, "low": 0.272, "close": 0.2753, "volume": 1762662.4, "close_time": 1772643599999, "quote_volume": 485228.81637, "trades": 4423, "taker_buy_base": 866215.6, "taker_buy_quote": 238556.92803 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2753, "high": 0.276, "low": 0.2713, "close": 0.2736, "volume": 622400.7, "close_time": 1772647199999, "quote_volume": 170356.9967, "trades": 2180, "taker_buy_base": 259491.4, "taker_buy_quote": 71112.36859 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.2736, "high": 0.2747, "low": 0.2718, "close": 0.2746, "volume": 670369.6, "close_time": 1772650799999, "quote_volume": 183193.3413, "trades": 1842, "taker_buy_base": 346808.1, "taker_buy_quote": 94819.06614 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.2746, "high": 0.2781, "low": 0.2739, "close": 0.2744, "volume": 2615320.0, "close_time": 1772654399999, "quote_volume": 719918.97556, "trades": 4308, "taker_buy_base": 1429509.1, "taker_buy_quote": 393213.86856 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2745, "high": 0.275, "low": 0.2713, "close": 0.2714, "volume": 743228.6, "close_time": 1772657999999, "quote_volume": 202895.8605, "trades": 1995, "taker_buy_base": 254435.0, "taker_buy_quote": 69444.76555 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.2714, "high": 0.2726, "low": 0.2695, "close": 0.2726, "volume": 1049721.2, "close_time": 1772661599999, "quote_volume": 284135.65203, "trades": 2686, "taker_buy_base": 524969.7, "taker_buy_quote": 142180.18949 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.2726, "high": 0.2735, "low": 0.269, "close": 0.2694, "volume": 1110750.2, "close_time": 1772665199999, "quote_volume": 301684.89757, "trades": 2071, "taker_buy_base": 765929.8, "taker_buy_quote": 207889.36581 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.2695, "high": 0.2702, "low": 0.2669, "close": 0.2692, "volume": 521027.9, "close_time": 1772668799999, "quote_volume": 139974.32995, "trades": 1828, "taker_buy_base": 245273.4, "taker_buy_quote": 65913.52563 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2691, "high": 0.2696, "low": 0.2675, "close": 0.2681, "volume": 332866.6, "close_time": 1772672399999, "quote_volume": 89330.0988, "trades": 1223, "taker_buy_base": 187984.6, "taker_buy_quote": 50447.65279 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.268, "high": 0.2707, "low": 0.2653, "close": 0.2659, "volume": 725868.6, "close_time": 1772675999999, "quote_volume": 194465.03396, "trades": 2196, "taker_buy_base": 397164.7, "taker_buy_quote": 106622.39022 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.266, "high": 0.2688, "low": 0.2656, "close": 0.2667, "volume": 505495.5, "close_time": 1772679599999, "quote_volume": 135187.62566, "trades": 1616, "taker_buy_base": 267506.1, "taker_buy_quote": 71573.53113 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.2667, "high": 0.2671, "low": 0.2658, "close": 0.2667, "volume": 208841.4, "close_time": 1772683199999, "quote_volume": 55633.61814, "trades": 975, "taker_buy_base": 127070.0, "taker_buy_quote": 33858.90556 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2667, "high": 0.2686, "low": 0.2662, "close": 0.268, "volume": 934915.2, "close_time": 1772686799999, "quote_volume": 249795.42528, "trades": 1665, "taker_buy_base": 402652.6, "taker_buy_quote": 107707.89939 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.268, "high": 0.2689, "low": 0.2657, "close": 0.2661, "volume": 497235.4, "close_time": 1772690399999, "quote_volume": 132826.76274, "trades": 1605, "taker_buy_base": 208877.9, "taker_buy_quote": 55781.22688 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.266, "high": 0.2679, "low": 0.265, "close": 0.2676, "volume": 559906.2, "close_time": 1772693999999, "quote_volume": 149231.43729, "trades": 1760, "taker_buy_base": 295209.1, "taker_buy_quote": 78735.93264 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.2676, "high": 0.2681, "low": 0.2638, "close": 0.265, "volume": 492682.0, "close_time": 1772697599999, "quote_volume": 131107.90506, "trades": 1669, "taker_buy_base": 175287.7, "taker_buy_quote": 46633.67317 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.265, "high": 0.2658, "low": 0.2639, "close": 0.2655, "volume": 519501.3, "close_time": 1772701199999, "quote_volume": 137473.96174, "trades": 1688, "taker_buy_base": 318971.6, "taker_buy_quote": 84417.88016 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2656, "high": 0.2679, "low": 0.2655, "close": 0.2677, "volume": 757648.6, "close_time": 1772704799999, "quote_volume": 202275.24195, "trades": 1986, "taker_buy_base": 389068.7, "taker_buy_quote": 103826.62725 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2678, "high": 0.273, "low": 0.267, "close": 0.2722, "volume": 1428352.6, "close_time": 1772708399999, "quote_volume": 385524.19073, "trades": 3037, "taker_buy_base": 842101.2, "taker_buy_quote": 227252.68436 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2722, "high": 0.2727, "low": 0.2679, "close": 0.2694, "volume": 699903.1, "close_time": 1772711999999, "quote_volume": 189293.5241, "trades": 2314, "taker_buy_base": 360106.4, "taker_buy_quote": 97407.57338 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2695, "high": 0.2718, "low": 0.2683, "close": 0.2715, "volume": 606030.6, "close_time": 1772715599999, "quote_volume": 163580.03514, "trades": 2701, "taker_buy_base": 372411.7, "taker_buy_quote": 100540.89223 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2715, "high": 0.2716, "low": 0.2657, "close": 0.2681, "volume": 1630616.4, "close_time": 1772719199999, "quote_volume": 436742.5559, "trades": 3443, "taker_buy_base": 744320.8, "taker_buy_quote": 199612.79714 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.2682, "high": 0.2708, "low": 0.267, "close": 0.2699, "volume": 697058.6, "close_time": 1772722799999, "quote_volume": 187179.14511, "trades": 3278, "taker_buy_base": 379476.1, "taker_buy_quote": 101951.96785 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.27, "high": 0.2707, "low": 0.2633, "close": 0.2647, "volume": 1316401.6, "close_time": 1772726399999, "quote_volume": 349288.16369, "trades": 3852, "taker_buy_base": 646800.5, "taker_buy_quote": 171613.142 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2647, "high": 0.2647, "low": 0.2595, "close": 0.2621, "volume": 2051905.1, "close_time": 1772729999999, "quote_volume": 536263.87914, "trades": 5224, "taker_buy_base": 672570.4, "taker_buy_quote": 175916.31201 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.262, "high": 0.2637, "low": 0.2592, "close": 0.26, "volume": 849950.9, "close_time": 1772733599999, "quote_volume": 221947.88757, "trades": 2593, "taker_buy_base": 404730.1, "taker_buy_quote": 105698.07064 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.2599, "high": 0.2628, "low": 0.2597, "close": 0.2626, "volume": 329173.7, "close_time": 1772737199999, "quote_volume": 86102.63818, "trades": 1424, "taker_buy_base": 215671.6, "taker_buy_quote": 56401.25681 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.2626, "high": 0.2657, "low": 0.2626, "close": 0.2636, "volume": 538690.7, "close_time": 1772740799999, "quote_volume": 142379.60446, "trades": 1579, "taker_buy_base": 361415.7, "taker_buy_quote": 95574.25036 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2635, "high": 0.2673, "low": 0.2633, "close": 0.2669, "volume": 596732.7, "close_time": 1772744399999, "quote_volume": 158627.87738, "trades": 1888, "taker_buy_base": 321442.8, "taker_buy_quote": 85434.38279 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.2669, "high": 0.2676, "low": 0.2645, "close": 0.2649, "volume": 349770.0, "close_time": 1772747999999, "quote_volume": 93141.4884, "trades": 1235, "taker_buy_base": 134871.4, "taker_buy_quote": 35930.83989 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.2649, "high": 0.266, "low": 0.2639, "close": 0.2654, "volume": 199943.6, "close_time": 1772751599999, "quote_volume": 52977.59569, "trades": 861, "taker_buy_base": 109548.3, "taker_buy_quote": 29034.82153 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.2654, "high": 0.2665, "low": 0.2642, "close": 0.2649, "volume": 307089.3, "close_time": 1772755199999, "quote_volume": 81468.11888, "trades": 996, "taker_buy_base": 136801.5, "taker_buy_quote": 36345.10826 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.265, "high": 0.2656, "low": 0.2642, "close": 0.2644, "volume": 153817.1, "close_time": 1772758799999, "quote_volume": 40736.59311, "trades": 852, "taker_buy_base": 81965.5, "taker_buy_quote": 21707.49856 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.2645, "high": 0.268, "low": 0.2633, "close": 0.2677, "volume": 910376.0, "close_time": 1772762399999, "quote_volume": 241384.22928, "trades": 2170, "taker_buy_base": 356740.4, "taker_buy_quote": 94835.8573 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.2677, "high": 0.2684, "low": 0.2664, "close": 0.2679, "volume": 478844.3, "close_time": 1772765999999, "quote_volume": 128108.70869, "trades": 1905, "taker_buy_base": 260371.0, "taker_buy_quote": 69650.75175 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2679, "high": 0.2694, "low": 0.2674, "close": 0.2691, "volume": 365514.8, "close_time": 1772769599999, "quote_volume": 98192.04753, "trades": 1376, "taker_buy_base": 222563.3, "taker_buy_quote": 59785.43937 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2692, "high": 0.2698, "low": 0.2667, "close": 0.2688, "volume": 326534.1, "close_time": 1772773199999, "quote_volume": 87690.7637, "trades": 1657, "taker_buy_base": 162295.3, "taker_buy_quote": 43596.63296 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.2689, "high": 0.2694, "low": 0.266, "close": 0.2676, "volume": 564427.7, "close_time": 1772776799999, "quote_volume": 150958.71012, "trades": 2400, "taker_buy_base": 266849.0, "taker_buy_quote": 71387.1323 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.2676, "high": 0.2686, "low": 0.2663, "close": 0.2669, "volume": 290834.7, "close_time": 1772780399999, "quote_volume": 77722.58265, "trades": 1456, "taker_buy_base": 108659.0, "taker_buy_quote": 29033.71632 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2669, "high": 0.2691, "low": 0.2659, "close": 0.2687, "volume": 358418.8, "close_time": 1772783999999, "quote_volume": 96021.00739, "trades": 1748, "taker_buy_base": 182334.5, "taker_buy_quote": 48851.08985 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2686, "high": 0.2686, "low": 0.2666, "close": 0.267, "volume": 323717.7, "close_time": 1772787599999, "quote_volume": 86513.23907, "trades": 1094, "taker_buy_base": 157767.1, "taker_buy_quote": 42168.20495 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.267, "high": 0.267, "low": 0.2627, "close": 0.2638, "volume": 940115.9, "close_time": 1772791199999, "quote_volume": 248596.24012, "trades": 2134, "taker_buy_base": 493747.8, "taker_buy_quote": 130601.93455 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.2637, "high": 0.2652, "low": 0.2633, "close": 0.2635, "volume": 298273.2, "close_time": 1772794799999, "quote_volume": 78747.469, "trades": 1235, "taker_buy_base": 151494.8, "taker_buy_quote": 40010.18784 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.2635, "high": 0.2639, "low": 0.2617, "close": 0.2619, "volume": 455740.8, "close_time": 1772798399999, "quote_volume": 119791.727, "trades": 1134, "taker_buy_base": 263156.2, "taker_buy_quote": 69193.50945 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2619, "high": 0.2624, "low": 0.2594, "close": 0.261, "volume": 1030018.7, "close_time": 1772801999999, "quote_volume": 268509.0291, "trades": 1648, "taker_buy_base": 647739.1, "taker_buy_quote": 168885.19808 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.261, "high": 0.2633, "low": 0.2578, "close": 0.258, "volume": 1679609.2, "close_time": 1772805599999, "quote_volume": 438084.39757, "trades": 3693, "taker_buy_base": 530319.1, "taker_buy_quote": 138452.00996 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.2579, "high": 0.2584, "low": 0.2528, "close": 0.2541, "volume": 1646934.4, "close_time": 1772809199999, "quote_volume": 421024.999, "trades": 6444, "taker_buy_base": 894848.3, "taker_buy_quote": 228661.96573 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.254, "high": 0.2565, "low": 0.2524, "close": 0.2534, "volume": 1286475.3, "close_time": 1772812799999, "quote_volume": 327280.61534, "trades": 4051, "taker_buy_base": 703484.0, "taker_buy_quote": 178968.45288 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2533, "high": 0.2552, "low": 0.252, "close": 0.2534, "volume": 1454197.6, "close_time": 1772816399999, "quote_volume": 368504.04486, "trades": 3072, "taker_buy_base": 539892.7, "taker_buy_quote": 136889.81461 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.2533, "high": 0.2544, "low": 0.2512, "close": 0.2528, "volume": 1554417.9, "close_time": 1772819999999, "quote_volume": 392925.58225, "trades": 3638, "taker_buy_base": 525466.2, "taker_buy_quote": 132858.72868 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.2528, "high": 0.2558, "low": 0.2527, "close": 0.255, "volume": 391294.6, "close_time": 1772823599999, "quote_volume": 99661.8888, "trades": 1177, "taker_buy_base": 195720.3, "taker_buy_quote": 49879.17745 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.255, "high": 0.2564, "low": 0.2539, "close": 0.2544, "volume": 233835.4, "close_time": 1772827199999, "quote_volume": 59672.96426, "trades": 757, "taker_buy_base": 100922.6, "taker_buy_quote": 25771.07196 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2543, "high": 0.2549, "low": 0.2532, "close": 0.2548, "volume": 282223.3, "close_time": 1772830799999, "quote_volume": 71710.21852, "trades": 847, "taker_buy_base": 136113.4, "taker_buy_quote": 34605.66508 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2548, "high": 0.2557, "low": 0.254, "close": 0.2556, "volume": 264727.8, "close_time": 1772834399999, "quote_volume": 67494.15488, "trades": 832, "taker_buy_base": 103262.3, "taker_buy_quote": 26328.65638 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.2557, "high": 0.2565, "low": 0.2553, "close": 0.256, "volume": 224145.7, "close_time": 1772837999999, "quote_volume": 57327.2044, "trades": 888, "taker_buy_base": 130514.4, "taker_buy_quote": 33382.61651 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2561, "high": 0.2562, "low": 0.2553, "close": 0.2556, "volume": 187054.6, "close_time": 1772841599999, "quote_volume": 47842.02253, "trades": 779, "taker_buy_base": 94854.9, "taker_buy_quote": 24262.51709 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2556, "high": 0.2562, "low": 0.2554, "close": 0.2556, "volume": 258883.9, "close_time": 1772845199999, "quote_volume": 66205.13964, "trades": 1081, "taker_buy_base": 113548.9, "taker_buy_quote": 29046.96632 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.2555, "high": 0.2558, "low": 0.254, "close": 0.2547, "volume": 825900.3, "close_time": 1772848799999, "quote_volume": 210461.25595, "trades": 1876, "taker_buy_base": 400767.9, "taker_buy_quote": 102125.11763 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2546, "high": 0.2547, "low": 0.253, "close": 0.2538, "volume": 380313.4, "close_time": 1772852399999, "quote_volume": 96502.35241, "trades": 1134, "taker_buy_base": 220498.8, "taker_buy_quote": 55924.45487 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.2538, "high": 0.2551, "low": 0.2529, "close": 0.253, "volume": 270745.6, "close_time": 1772855999999, "quote_volume": 68707.80156, "trades": 1316, "taker_buy_base": 130688.3, "taker_buy_quote": 33183.25118 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2531, "high": 0.2537, "low": 0.2516, "close": 0.2529, "volume": 379190.2, "close_time": 1772859599999, "quote_volume": 95823.4843, "trades": 1506, "taker_buy_base": 138494.7, "taker_buy_quote": 35009.35682 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.253, "high": 0.2535, "low": 0.2523, "close": 0.2533, "volume": 256702.0, "close_time": 1772863199999, "quote_volume": 64902.31231, "trades": 1098, "taker_buy_base": 119302.1, "taker_buy_quote": 30174.33785 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.2532, "high": 0.2532, "low": 0.2514, "close": 0.2515, "volume": 323206.0, "close_time": 1772866799999, "quote_volume": 81484.04437, "trades": 1075, "taker_buy_base": 88320.8, "taker_buy_quote": 22266.94071 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.2514, "high": 0.2524, "low": 0.2507, "close": 0.2522, "volume": 323750.7, "close_time": 1772870399999, "quote_volume": 81500.27599, "trades": 1140, "taker_buy_base": 207352.7, "taker_buy_quote": 52225.709 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2521, "high": 0.2536, "low": 0.2517, "close": 0.2519, "volume": 324834.5, "close_time": 1772873999999, "quote_volume": 82044.42834, "trades": 1223, "taker_buy_base": 193189.9, "taker_buy_quote": 48785.89257 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.2519, "high": 0.2529, "low": 0.2512, "close": 0.2527, "volume": 205242.7, "close_time": 1772877599999, "quote_volume": 51771.58289, "trades": 977, "taker_buy_base": 112499.8, "taker_buy_quote": 28380.83199 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.2528, "high": 0.2532, "low": 0.2523, "close": 0.2528, "volume": 228741.1, "close_time": 1772881199999, "quote_volume": 57815.13439, "trades": 843, "taker_buy_base": 101518.1, "taker_buy_quote": 25664.59033 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.2528, "high": 0.2546, "low": 0.2523, "close": 0.2532, "volume": 324378.5, "close_time": 1772884799999, "quote_volume": 82222.67576, "trades": 1281, "taker_buy_base": 171296.5, "taker_buy_quote": 43432.78561 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2532, "high": 0.2533, "low": 0.2505, "close": 0.251, "volume": 1813824.8, "close_time": 1772888399999, "quote_volume": 456592.97476, "trades": 4535, "taker_buy_base": 486712.6, "taker_buy_quote": 122567.88591 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.2511, "high": 0.2521, "low": 0.2509, "close": 0.2515, "volume": 527899.3, "close_time": 1772891999999, "quote_volume": 132748.92177, "trades": 1457, "taker_buy_base": 202064.6, "taker_buy_quote": 50823.04214 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.2515, "high": 0.2525, "low": 0.2494, "close": 0.2515, "volume": 441209.3, "close_time": 1772895599999, "quote_volume": 110588.99909, "trades": 1490, "taker_buy_base": 238543.2, "taker_buy_quote": 59824.08517 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2515, "high": 0.2515, "low": 0.2491, "close": 0.2505, "volume": 431349.2, "close_time": 1772899199999, "quote_volume": 107929.63785, "trades": 1556, "taker_buy_base": 237549.7, "taker_buy_quote": 59455.84175 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2504, "high": 0.251, "low": 0.25, "close": 0.2508, "volume": 205194.5, "close_time": 1772902799999, "quote_volume": 51383.8133, "trades": 824, "taker_buy_base": 104744.6, "taker_buy_quote": 26235.91419 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.2508, "high": 0.252, "low": 0.2507, "close": 0.2512, "volume": 383288.7, "close_time": 1772906399999, "quote_volume": 96377.71277, "trades": 1268, "taker_buy_base": 158370.8, "taker_buy_quote": 39834.16477 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.2513, "high": 0.2516, "low": 0.2486, "close": 0.2498, "volume": 685015.2, "close_time": 1772909999999, "quote_volume": 171129.92851, "trades": 1563, "taker_buy_base": 245427.8, "taker_buy_quote": 61360.58184 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.2498, "high": 0.2499, "low": 0.2477, "close": 0.2486, "volume": 786690.4, "close_time": 1772913599999, "quote_volume": 196032.70796, "trades": 2532, "taker_buy_base": 356354.5, "taker_buy_quote": 88813.94341 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2486, "high": 0.2494, "low": 0.2485, "close": 0.2488, "volume": 319506.2, "close_time": 1772917199999, "quote_volume": 79570.3442, "trades": 1212, "taker_buy_base": 156668.9, "taker_buy_quote": 39019.57318 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.2488, "high": 0.2497, "low": 0.2485, "close": 0.2494, "volume": 317300.7, "close_time": 1772920799999, "quote_volume": 79051.36971, "trades": 1072, "taker_buy_base": 187666.1, "taker_buy_quote": 46760.11941 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.2495, "high": 0.2499, "low": 0.2468, "close": 0.2477, "volume": 530903.4, "close_time": 1772924399999, "quote_volume": 132000.34632, "trades": 1407, "taker_buy_base": 266094.4, "taker_buy_quote": 66177.47178 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.2478, "high": 0.2493, "low": 0.2475, "close": 0.2491, "volume": 334329.6, "close_time": 1772927999999, "quote_volume": 83069.22937, "trades": 926, "taker_buy_base": 163173.1, "taker_buy_quote": 40559.46736 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2491, "high": 0.2498, "low": 0.2481, "close": 0.2484, "volume": 437838.8, "close_time": 1772931599999, "quote_volume": 108983.54697, "trades": 1532, "taker_buy_base": 258871.7, "taker_buy_quote": 64452.84549 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.2484, "high": 0.2488, "low": 0.2473, "close": 0.2481, "volume": 396457.1, "close_time": 1772935199999, "quote_volume": 98356.48038, "trades": 1154, "taker_buy_base": 175441.7, "taker_buy_quote": 43516.7441 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.2481, "high": 0.2482, "low": 0.2441, "close": 0.2451, "volume": 1179281.6, "close_time": 1772938799999, "quote_volume": 290412.90148, "trades": 2480, "taker_buy_base": 655011.4, "taker_buy_quote": 161384.41733 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.2451, "high": 0.2462, "low": 0.2448, "close": 0.2452, "volume": 253459.5, "close_time": 1772942399999, "quote_volume": 62218.15389, "trades": 956, "taker_buy_base": 123912.7, "taker_buy_quote": 30425.9572 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2451, "high": 0.2459, "low": 0.2436, "close": 0.2441, "volume": 520401.8, "close_time": 1772945999999, "quote_volume": 127308.34699, "trades": 1564, "taker_buy_base": 226647.2, "taker_buy_quote": 55443.16235 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.2441, "high": 0.2468, "low": 0.2441, "close": 0.246, "volume": 224208.8, "close_time": 1772949599999, "quote_volume": 55130.20789, "trades": 976, "taker_buy_base": 135066.3, "taker_buy_quote": 33213.27229 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.246, "high": 0.2462, "low": 0.2447, "close": 0.2459, "volume": 283777.9, "close_time": 1772953199999, "quote_volume": 69674.55615, "trades": 1002, "taker_buy_base": 146924.9, "taker_buy_quote": 36079.74557 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.2459, "high": 0.2474, "low": 0.2458, "close": 0.2466, "volume": 320425.7, "close_time": 1772956799999, "quote_volume": 79084.06371, "trades": 1012, "taker_buy_base": 182937.6, "taker_buy_quote": 45162.79969 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2466, "high": 0.2478, "low": 0.2457, "close": 0.2473, "volume": 683531.5, "close_time": 1772960399999, "quote_volume": 168559.92475, "trades": 2236, "taker_buy_base": 456159.5, "taker_buy_quote": 112502.76165 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.2472, "high": 0.249, "low": 0.2468, "close": 0.2487, "volume": 524217.9, "close_time": 1772963999999, "quote_volume": 130181.92235, "trades": 1389, "taker_buy_base": 269983.1, "taker_buy_quote": 67044.23317 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.2487, "high": 0.2516, "low": 0.2486, "close": 0.2502, "volume": 500941.7, "close_time": 1772967599999, "quote_volume": 125363.75943, "trades": 1420, "taker_buy_base": 274092.7, "taker_buy_quote": 68580.09918 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.2501, "high": 0.2502, "low": 0.2469, "close": 0.2483, "volume": 435512.5, "close_time": 1772971199999, "quote_volume": 108172.5418, "trades": 1448, "taker_buy_base": 214375.3, "taker_buy_quote": 53273.40405 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2483, "high": 0.2497, "low": 0.2453, "close": 0.248, "volume": 416653.4, "close_time": 1772974799999, "quote_volume": 103269.56526, "trades": 1602, "taker_buy_base": 248925.7, "taker_buy_quote": 61737.45409 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.248, "high": 0.2481, "low": 0.2441, "close": 0.2464, "volume": 529997.7, "close_time": 1772978399999, "quote_volume": 130376.93569, "trades": 1923, "taker_buy_base": 222925.9, "taker_buy_quote": 54824.54753 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.2463, "high": 0.247, "low": 0.2452, "close": 0.2462, "volume": 267299.6, "close_time": 1772981999999, "quote_volume": 65810.58577, "trades": 1169, "taker_buy_base": 121893.4, "taker_buy_quote": 30008.69773 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.2461, "high": 0.2461, "low": 0.2445, "close": 0.2455, "volume": 314697.1, "close_time": 1772985599999, "quote_volume": 77159.48102, "trades": 1199, "taker_buy_base": 196199.2, "taker_buy_quote": 48107.40349 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2454, "high": 0.2457, "low": 0.2437, "close": 0.2445, "volume": 523511.6, "close_time": 1772989199999, "quote_volume": 128040.8663, "trades": 1515, "taker_buy_base": 352355.5, "taker_buy_quote": 86168.99591 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.2445, "high": 0.246, "low": 0.2441, "close": 0.2447, "volume": 280511.9, "close_time": 1772992799999, "quote_volume": 68652.89072, "trades": 1105, "taker_buy_base": 131203.1, "taker_buy_quote": 32101.28938 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.2448, "high": 0.2454, "low": 0.2435, "close": 0.2449, "volume": 406105.1, "close_time": 1772996399999, "quote_volume": 99352.15593, "trades": 1274, "taker_buy_base": 247255.4, "taker_buy_quote": 60501.03116 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.245, "high": 0.249, "low": 0.2446, "close": 0.2476, "volume": 561558.4, "close_time": 1772999999999, "quote_volume": 138776.05521, "trades": 1589, "taker_buy_base": 317590.8, "taker_buy_quote": 78553.99309 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2477, "high": 0.2488, "low": 0.2459, "close": 0.2465, "volume": 383771.7, "close_time": 1773003599999, "quote_volume": 94817.46657, "trades": 1392, "taker_buy_base": 203518.2, "taker_buy_quote": 50305.64049 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.2466, "high": 0.2469, "low": 0.2444, "close": 0.2461, "volume": 508738.2, "close_time": 1773007199999, "quote_volume": 124861.87369, "trades": 1400, "taker_buy_base": 259472.1, "taker_buy_quote": 63755.06885 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.246, "high": 0.2462, "low": 0.2409, "close": 0.2455, "volume": 1082951.2, "close_time": 1773010799999, "quote_volume": 263894.86244, "trades": 3712, "taker_buy_base": 623354.2, "taker_buy_quote": 151885.46711 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.2456, "high": 0.2464, "low": 0.2432, "close": 0.2437, "volume": 408397.5, "close_time": 1773014399999, "quote_volume": 99931.58081, "trades": 1556, "taker_buy_base": 192737.3, "taker_buy_quote": 47151.40666 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2437, "high": 0.248, "low": 0.2435, "close": 0.2453, "volume": 334111.2, "close_time": 1773017999999, "quote_volume": 82022.68582, "trades": 1802, "taker_buy_base": 162147.9, "taker_buy_quote": 39831.95902 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2453, "high": 0.2475, "low": 0.2443, "close": 0.2451, "volume": 496996.4, "close_time": 1773021599999, "quote_volume": 122261.25687, "trades": 1935, "taker_buy_base": 295669.3, "taker_buy_quote": 72728.03924 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.2451, "high": 0.2477, "low": 0.2442, "close": 0.2464, "volume": 430128.2, "close_time": 1773025199999, "quote_volume": 105646.21379, "trades": 1991, "taker_buy_base": 211816.0, "taker_buy_quote": 51989.82045 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.2464, "high": 0.251, "low": 0.2462, "close": 0.248, "volume": 687151.8, "close_time": 1773028799999, "quote_volume": 170838.5686, "trades": 2863, "taker_buy_base": 378848.8, "taker_buy_quote": 94117.82622 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.248, "high": 0.25, "low": 0.2478, "close": 0.2482, "volume": 498850.8, "close_time": 1773032399999, "quote_volume": 124199.05715, "trades": 1588, "taker_buy_base": 193425.8, "taker_buy_quote": 48165.75635 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.2483, "high": 0.253, "low": 0.2478, "close": 0.2523, "volume": 820529.0, "close_time": 1773035999999, "quote_volume": 205981.28782, "trades": 2593, "taker_buy_base": 473121.1, "taker_buy_quote": 118763.13615 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.2524, "high": 0.2525, "low": 0.249, "close": 0.2492, "volume": 736943.3, "close_time": 1773039599999, "quote_volume": 184764.48519, "trades": 2275, "taker_buy_base": 250611.1, "taker_buy_quote": 62895.0012 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2491, "high": 0.2495, "low": 0.2463, "close": 0.2485, "volume": 602432.6, "close_time": 1773043199999, "quote_volume": 149440.15087, "trades": 1987, "taker_buy_base": 395241.8, "taker_buy_quote": 98031.31397 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2486, "high": 0.2511, "low": 0.2485, "close": 0.2501, "volume": 474164.4, "close_time": 1773046799999, "quote_volume": 118495.99189, "trades": 1584, "taker_buy_base": 225743.6, "taker_buy_quote": 56437.23899 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.2501, "high": 0.2527, "low": 0.2486, "close": 0.2497, "volume": 718778.2, "close_time": 1773050399999, "quote_volume": 180203.42252, "trades": 1921, "taker_buy_base": 304468.9, "taker_buy_quote": 76317.08797 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.2498, "high": 0.2501, "low": 0.2481, "close": 0.2488, "volume": 387189.0, "close_time": 1773053999999, "quote_volume": 96400.65715, "trades": 1693, "taker_buy_base": 156439.7, "taker_buy_quote": 38964.88074 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.2488, "high": 0.2493, "low": 0.247, "close": 0.249, "volume": 268800.4, "close_time": 1773057599999, "quote_volume": 66702.21849, "trades": 1239, "taker_buy_base": 128405.7, "taker_buy_quote": 31875.73061 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.249, "high": 0.2512, "low": 0.249, "close": 0.2504, "volume": 523969.0, "close_time": 1773061199999, "quote_volume": 131121.10435, "trades": 1655, "taker_buy_base": 273586.3, "taker_buy_quote": 68485.1135 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.2503, "high": 0.2548, "low": 0.2502, "close": 0.2531, "volume": 948988.8, "close_time": 1773064799999, "quote_volume": 239998.23609, "trades": 3115, "taker_buy_base": 478268.6, "taker_buy_quote": 120955.75594 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.253, "high": 0.2546, "low": 0.2511, "close": 0.2529, "volume": 1401748.0, "close_time": 1773068399999, "quote_volume": 354574.73219, "trades": 3246, "taker_buy_base": 722905.3, "taker_buy_quote": 182999.64109 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.2529, "high": 0.2536, "low": 0.2499, "close": 0.2512, "volume": 818042.9, "close_time": 1773071999999, "quote_volume": 205870.03847, "trades": 2242, "taker_buy_base": 487850.1, "taker_buy_quote": 122825.91034 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2512, "high": 0.2522, "low": 0.2495, "close": 0.251, "volume": 626970.7, "close_time": 1773075599999, "quote_volume": 157284.49201, "trades": 1935, "taker_buy_base": 262210.9, "taker_buy_quote": 65788.69475 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.2511, "high": 0.2523, "low": 0.25, "close": 0.2513, "volume": 684819.8, "close_time": 1773079199999, "quote_volume": 172158.06025, "trades": 1430, "taker_buy_base": 416612.2, "taker_buy_quote": 104730.00104 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.2512, "high": 0.2524, "low": 0.2496, "close": 0.251, "volume": 400906.7, "close_time": 1773082799999, "quote_volume": 100673.6813, "trades": 1082, "taker_buy_base": 232040.5, "taker_buy_quote": 58307.87223 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.251, "high": 0.2586, "low": 0.2501, "close": 0.2541, "volume": 1583073.5, "close_time": 1773086399999, "quote_volume": 402559.41427, "trades": 3446, "taker_buy_base": 868061.6, "taker_buy_quote": 221033.91027 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2541, "high": 0.2547, "low": 0.2523, "close": 0.2541, "volume": 1006012.5, "close_time": 1773089999999, "quote_volume": 255281.48003, "trades": 1973, "taker_buy_base": 636059.9, "taker_buy_quote": 161407.06813 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.254, "high": 0.2557, "low": 0.2538, "close": 0.2551, "volume": 296051.3, "close_time": 1773093599999, "quote_volume": 75408.81347, "trades": 791, "taker_buy_base": 152877.6, "taker_buy_quote": 38940.02206 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.2551, "high": 0.2552, "low": 0.2504, "close": 0.2511, "volume": 292913.5, "close_time": 1773097199999, "quote_volume": 74015.96699, "trades": 1219, "taker_buy_base": 102571.6, "taker_buy_quote": 25927.39415 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.2511, "high": 0.2515, "low": 0.2502, "close": 0.2508, "volume": 330620.2, "close_time": 1773100799999, "quote_volume": 82916.77305, "trades": 1222, "taker_buy_base": 111098.1, "taker_buy_quote": 27869.89505 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2508, "high": 0.2541, "low": 0.2506, "close": 0.2531, "volume": 224775.1, "close_time": 1773104399999, "quote_volume": 56738.1098, "trades": 757, "taker_buy_base": 131447.4, "taker_buy_quote": 33176.88775 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.253, "high": 0.2548, "low": 0.2517, "close": 0.2539, "volume": 239462.0, "close_time": 1773107999999, "quote_volume": 60597.06495, "trades": 996, "taker_buy_base": 103206.7, "taker_buy_quote": 26110.94187 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.2539, "high": 0.259, "low": 0.2532, "close": 0.2569, "volume": 698382.6, "close_time": 1773111599999, "quote_volume": 179158.63791, "trades": 2552, "taker_buy_base": 367219.5, "taker_buy_quote": 94150.32453 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.2568, "high": 0.258, "low": 0.2539, "close": 0.2543, "volume": 424182.7, "close_time": 1773115199999, "quote_volume": 108728.03292, "trades": 1184, "taker_buy_base": 265766.6, "taker_buy_quote": 68186.4835 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2544, "high": 0.2573, "low": 0.2544, "close": 0.2564, "volume": 275241.4, "close_time": 1773118799999, "quote_volume": 70532.31238, "trades": 861, "taker_buy_base": 202784.2, "taker_buy_quote": 51984.41926 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.2565, "high": 0.2572, "low": 0.2544, "close": 0.255, "volume": 501372.7, "close_time": 1773122399999, "quote_volume": 128164.5133, "trades": 1364, "taker_buy_base": 163022.5, "taker_buy_quote": 41630.35837 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.255, "high": 0.2556, "low": 0.2534, "close": 0.2553, "volume": 319436.8, "close_time": 1773125999999, "quote_volume": 81302.91527, "trades": 1152, "taker_buy_base": 153835.4, "taker_buy_quote": 39191.35683 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.2553, "high": 0.2572, "low": 0.2547, "close": 0.2569, "volume": 459047.3, "close_time": 1773129599999, "quote_volume": 117609.77511, "trades": 1438, "taker_buy_base": 233697.0, "taker_buy_quote": 59862.80178 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.257, "high": 0.2593, "low": 0.2569, "close": 0.2582, "volume": 579759.9, "close_time": 1773133199999, "quote_volume": 149683.73911, "trades": 1664, "taker_buy_base": 349627.4, "taker_buy_quote": 90292.42047 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.2583, "high": 0.262, "low": 0.2582, "close": 0.2609, "volume": 1504719.8, "close_time": 1773136799999, "quote_volume": 392197.26886, "trades": 2548, "taker_buy_base": 787870.2, "taker_buy_quote": 205232.47063 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.2608, "high": 0.2616, "low": 0.2592, "close": 0.2607, "volume": 637960.7, "close_time": 1773140399999, "quote_volume": 165987.28293, "trades": 1370, "taker_buy_base": 282911.3, "taker_buy_quote": 73628.50514 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.2607, "high": 0.2612, "low": 0.2594, "close": 0.2594, "volume": 420552.4, "close_time": 1773143999999, "quote_volume": 109414.4932, "trades": 1292, "taker_buy_base": 238227.6, "taker_buy_quote": 62005.6858 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2595, "high": 0.2597, "low": 0.2579, "close": 0.2595, "volume": 470105.1, "close_time": 1773147599999, "quote_volume": 121625.77192, "trades": 1354, "taker_buy_base": 256398.5, "taker_buy_quote": 66332.40015 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.2596, "high": 0.2621, "low": 0.2564, "close": 0.2576, "volume": 962402.7, "close_time": 1773151199999, "quote_volume": 249507.32415, "trades": 2992, "taker_buy_base": 442108.2, "taker_buy_quote": 114794.65204 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.2576, "high": 0.2659, "low": 0.2542, "close": 0.2654, "volume": 1525709.9, "close_time": 1773154799999, "quote_volume": 396802.92779, "trades": 4565, "taker_buy_base": 707642.5, "taker_buy_quote": 183940.70133 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.2654, "high": 0.2659, "low": 0.2607, "close": 0.2631, "volume": 1149313.1, "close_time": 1773158399999, "quote_volume": 302202.6925, "trades": 3691, "taker_buy_base": 527617.5, "taker_buy_quote": 138781.55038 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2632, "high": 0.2654, "low": 0.2615, "close": 0.2641, "volume": 1121321.5, "close_time": 1773161999999, "quote_volume": 295999.55153, "trades": 2517, "taker_buy_base": 623862.5, "taker_buy_quote": 164784.34543 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.264, "high": 0.2647, "low": 0.2598, "close": 0.2598, "volume": 1036833.8, "close_time": 1773165599999, "quote_volume": 271586.14987, "trades": 2116, "taker_buy_base": 632780.5, "taker_buy_quote": 165723.13947 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.2599, "high": 0.2605, "low": 0.2559, "close": 0.2565, "volume": 755028.1, "close_time": 1773169199999, "quote_volume": 194421.47126, "trades": 2461, "taker_buy_base": 246557.1, "taker_buy_quote": 63497.83502 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.2564, "high": 0.2573, "low": 0.2544, "close": 0.2552, "volume": 538273.7, "close_time": 1773172799999, "quote_volume": 137831.41752, "trades": 1728, "taker_buy_base": 165036.9, "taker_buy_quote": 42224.22167 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2552, "high": 0.2569, "low": 0.2552, "close": 0.2559, "volume": 270436.6, "close_time": 1773176399999, "quote_volume": 69207.44098, "trades": 734, "taker_buy_base": 150561.1, "taker_buy_quote": 38525.01177 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.2559, "high": 0.2568, "low": 0.2528, "close": 0.2538, "volume": 357825.3, "close_time": 1773179999999, "quote_volume": 91201.20234, "trades": 1126, "taker_buy_base": 149610.2, "taker_buy_quote": 38164.88321 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.2539, "high": 0.255, "low": 0.253, "close": 0.2545, "volume": 281578.8, "close_time": 1773183599999, "quote_volume": 71487.75447, "trades": 863, "taker_buy_base": 136902.5, "taker_buy_quote": 34770.7447 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.2545, "high": 0.2554, "low": 0.2544, "close": 0.2554, "volume": 335456.4, "close_time": 1773187199999, "quote_volume": 85536.93116, "trades": 829, "taker_buy_base": 151664.0, "taker_buy_quote": 38679.50885 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2554, "high": 0.2554, "low": 0.2536, "close": 0.2551, "volume": 292369.3, "close_time": 1773190799999, "quote_volume": 74444.53022, "trades": 741, "taker_buy_base": 175388.3, "taker_buy_quote": 44681.82399 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.255, "high": 0.2556, "low": 0.2534, "close": 0.2543, "volume": 269849.0, "close_time": 1773194399999, "quote_volume": 68627.02557, "trades": 772, "taker_buy_base": 134011.3, "taker_buy_quote": 34088.93804 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.2544, "high": 0.2546, "low": 0.2523, "close": 0.2535, "volume": 304043.1, "close_time": 1773197999999, "quote_volume": 77019.72448, "trades": 981, "taker_buy_base": 143030.6, "taker_buy_quote": 36266.43263 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.2536, "high": 0.2545, "low": 0.2529, "close": 0.2536, "volume": 367809.4, "close_time": 1773201599999, "quote_volume": 93162.9457, "trades": 615, "taker_buy_base": 215127.5, "taker_buy_quote": 54497.50375 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2535, "high": 0.2554, "low": 0.2531, "close": 0.2551, "volume": 194624.7, "close_time": 1773205199999, "quote_volume": 49525.59962, "trades": 644, "taker_buy_base": 123700.4, "taker_buy_quote": 31473.69169 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.2552, "high": 0.2554, "low": 0.2516, "close": 0.2522, "volume": 443659.3, "close_time": 1773208799999, "quote_volume": 112550.57111, "trades": 759, "taker_buy_base": 204824.1, "taker_buy_quote": 52011.89683 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.2523, "high": 0.2546, "low": 0.2521, "close": 0.254, "volume": 184866.5, "close_time": 1773212399999, "quote_volume": 46829.21506, "trades": 646, "taker_buy_base": 121227.6, "taker_buy_quote": 30707.80585 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.2539, "high": 0.2542, "low": 0.2524, "close": 0.253, "volume": 141205.2, "close_time": 1773215999999, "quote_volume": 35743.39171, "trades": 401, "taker_buy_base": 65118.8, "taker_buy_quote": 16490.18945 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.253, "high": 0.2535, "low": 0.2523, "close": 0.253, "volume": 444806.6, "close_time": 1773219599999, "quote_volume": 112450.44069, "trades": 891, "taker_buy_base": 271436.6, "taker_buy_quote": 68609.68978 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2529, "high": 0.2538, "low": 0.2522, "close": 0.2528, "volume": 421473.1, "close_time": 1773223199999, "quote_volume": 106540.57463, "trades": 990, "taker_buy_base": 234535.2, "taker_buy_quote": 59321.87389 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.2529, "high": 0.2547, "low": 0.2526, "close": 0.254, "volume": 316367.1, "close_time": 1773226799999, "quote_volume": 80164.64161, "trades": 779, "taker_buy_base": 182850.7, "taker_buy_quote": 46343.49631 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.2539, "high": 0.2545, "low": 0.2528, "close": 0.253, "volume": 363773.0, "close_time": 1773230399999, "quote_volume": 92236.4913, "trades": 1137, "taker_buy_base": 188603.7, "taker_buy_quote": 47832.6089 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2531, "high": 0.2577, "low": 0.2523, "close": 0.2559, "volume": 1097531.1, "close_time": 1773233999999, "quote_volume": 280671.36161, "trades": 2346, "taker_buy_base": 510718.8, "taker_buy_quote": 130662.95269 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.2557, "high": 0.2622, "low": 0.2556, "close": 0.2582, "volume": 722897.6, "close_time": 1773237599999, "quote_volume": 187150.93911, "trades": 2195, "taker_buy_base": 345104.1, "taker_buy_quote": 89383.6965 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.2583, "high": 0.2611, "low": 0.2575, "close": 0.2585, "volume": 724651.5, "close_time": 1773241199999, "quote_volume": 187916.78509, "trades": 2353, "taker_buy_base": 410796.4, "taker_buy_quote": 106548.98519 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.2585, "high": 0.2586, "low": 0.2538, "close": 0.2567, "volume": 693201.1, "close_time": 1773244799999, "quote_volume": 177647.23082, "trades": 2020, "taker_buy_base": 285868.4, "taker_buy_quote": 73342.20619 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2567, "high": 0.258, "low": 0.2556, "close": 0.2574, "volume": 531553.6, "close_time": 1773248399999, "quote_volume": 136391.24304, "trades": 1706, "taker_buy_base": 202897.2, "taker_buy_quote": 52077.58099 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.2575, "high": 0.2599, "low": 0.256, "close": 0.2569, "volume": 501448.5, "close_time": 1773251999999, "quote_volume": 129435.04101, "trades": 2264, "taker_buy_base": 217912.4, "taker_buy_quote": 56279.39714 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.2569, "high": 0.2586, "low": 0.2566, "close": 0.2581, "volume": 414831.1, "close_time": 1773255599999, "quote_volume": 106785.23079, "trades": 1225, "taker_buy_base": 208952.3, "taker_buy_quote": 53819.24774 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.2582, "high": 0.2586, "low": 0.2573, "close": 0.258, "volume": 620845.0, "close_time": 1773259199999, "quote_volume": 160106.40465, "trades": 1263, "taker_buy_base": 266957.7, "taker_buy_quote": 68840.58407 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2579, "high": 0.258, "low": 0.2558, "close": 0.2569, "volume": 607316.4, "close_time": 1773262799999, "quote_volume": 155993.99733, "trades": 1085, "taker_buy_base": 217947.9, "taker_buy_quote": 56029.59598 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.257, "high": 0.2586, "low": 0.257, "close": 0.258, "volume": 151097.5, "close_time": 1773266399999, "quote_volume": 38917.88324, "trades": 554, "taker_buy_base": 92656.5, "taker_buy_quote": 23861.42009 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.2579, "high": 0.259, "low": 0.2568, "close": 0.2573, "volume": 313153.4, "close_time": 1773269999999, "quote_volume": 80782.26235, "trades": 926, "taker_buy_base": 161404.9, "taker_buy_quote": 41633.87428 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.2574, "high": 0.2578, "low": 0.2552, "close": 0.2556, "volume": 231057.7, "close_time": 1773273599999, "quote_volume": 59295.5991, "trades": 678, "taker_buy_base": 103086.5, "taker_buy_quote": 26472.10398 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2557, "high": 0.2559, "low": 0.2537, "close": 0.2551, "volume": 280818.0, "close_time": 1773277199999, "quote_volume": 71510.10353, "trades": 940, "taker_buy_base": 135219.9, "taker_buy_quote": 34435.87264 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.255, "high": 0.255, "low": 0.2528, "close": 0.2536, "volume": 172191.2, "close_time": 1773280799999, "quote_volume": 43660.71559, "trades": 743, "taker_buy_base": 59566.0, "taker_buy_quote": 15106.52548 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2536, "high": 0.2542, "low": 0.2516, "close": 0.252, "volume": 343561.4, "close_time": 1773284399999, "quote_volume": 86883.13834, "trades": 1205, "taker_buy_base": 113024.0, "taker_buy_quote": 28610.36214 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.2519, "high": 0.2533, "low": 0.2514, "close": 0.2523, "volume": 224099.4, "close_time": 1773287999999, "quote_volume": 56596.36208, "trades": 710, "taker_buy_base": 103461.8, "taker_buy_quote": 26156.96376 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2523, "high": 0.2529, "low": 0.2519, "close": 0.2523, "volume": 115853.7, "close_time": 1773291599999, "quote_volume": 29250.59884, "trades": 365, "taker_buy_base": 44749.3, "taker_buy_quote": 11298.08548 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.2522, "high": 0.2527, "low": 0.2508, "close": 0.2521, "volume": 246769.3, "close_time": 1773295199999, "quote_volume": 62112.75204, "trades": 755, "taker_buy_base": 163029.4, "taker_buy_quote": 41036.07092 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.2522, "high": 0.2528, "low": 0.2516, "close": 0.2525, "volume": 166553.6, "close_time": 1773298799999, "quote_volume": 42005.12806, "trades": 431, "taker_buy_base": 58922.6, "taker_buy_quote": 14861.03817 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.2526, "high": 0.2547, "low": 0.2519, "close": 0.2545, "volume": 567575.4, "close_time": 1773302399999, "quote_volume": 143942.48031, "trades": 850, "taker_buy_base": 273605.8, "taker_buy_quote": 69440.41067 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2545, "high": 0.2556, "low": 0.2536, "close": 0.2543, "volume": 413807.7, "close_time": 1773305999999, "quote_volume": 105375.13003, "trades": 792, "taker_buy_base": 254513.0, "taker_buy_quote": 64871.92548 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.2542, "high": 0.2563, "low": 0.2529, "close": 0.2549, "volume": 389422.0, "close_time": 1773309599999, "quote_volume": 98942.06567, "trades": 809, "taker_buy_base": 223259.4, "taker_buy_quote": 56666.99017 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.2548, "high": 0.2578, "low": 0.254, "close": 0.2568, "volume": 763256.5, "close_time": 1773313199999, "quote_volume": 196105.1996, "trades": 1391, "taker_buy_base": 340320.5, "taker_buy_quote": 87428.44336 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2568, "high": 0.2579, "low": 0.2559, "close": 0.2565, "volume": 533390.2, "close_time": 1773316799999, "quote_volume": 136950.60337, "trades": 1205, "taker_buy_base": 308117.3, "taker_buy_quote": 79129.83198 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2566, "high": 0.2582, "low": 0.2559, "close": 0.2568, "volume": 267486.6, "close_time": 1773320399999, "quote_volume": 68811.44295, "trades": 821, "taker_buy_base": 150049.4, "taker_buy_quote": 38599.06026 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.2569, "high": 0.2582, "low": 0.2544, "close": 0.2558, "volume": 655676.9, "close_time": 1773323999999, "quote_volume": 167962.7466, "trades": 2116, "taker_buy_base": 323841.7, "taker_buy_quote": 83076.07462 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2558, "high": 0.2578, "low": 0.2519, "close": 0.2534, "volume": 780801.8, "close_time": 1773327599999, "quote_volume": 198333.86101, "trades": 2537, "taker_buy_base": 360101.6, "taker_buy_quote": 91520.65259 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.2534, "high": 0.2571, "low": 0.2529, "close": 0.2559, "volume": 344898.8, "close_time": 1773331199999, "quote_volume": 88036.71909, "trades": 1397, "taker_buy_base": 186558.8, "taker_buy_quote": 47617.54417 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2559, "high": 0.2576, "low": 0.2545, "close": 0.2571, "volume": 659575.8, "close_time": 1773334799999, "quote_volume": 168802.24397, "trades": 1396, "taker_buy_base": 448892.7, "taker_buy_quote": 114809.72656 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2572, "high": 0.258, "low": 0.2561, "close": 0.257, "volume": 378102.2, "close_time": 1773338399999, "quote_volume": 97287.70692, "trades": 1076, "taker_buy_base": 228689.6, "taker_buy_quote": 58858.14673 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.257, "high": 0.2577, "low": 0.2559, "close": 0.2566, "volume": 158641.8, "close_time": 1773341999999, "quote_volume": 40760.91334, "trades": 799, "taker_buy_base": 79871.0, "taker_buy_quote": 20517.44156 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.2566, "high": 0.2598, "low": 0.2564, "close": 0.259, "volume": 611366.4, "close_time": 1773345599999, "quote_volume": 158107.41295, "trades": 1520, "taker_buy_base": 198565.7, "taker_buy_quote": 51273.09698 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2591, "high": 0.2594, "low": 0.257, "close": 0.257, "volume": 516242.2, "close_time": 1773349199999, "quote_volume": 133164.45377, "trades": 1625, "taker_buy_base": 225759.1, "taker_buy_quote": 58253.40792 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.2571, "high": 0.2594, "low": 0.257, "close": 0.2591, "volume": 308707.6, "close_time": 1773352799999, "quote_volume": 79621.34129, "trades": 923, "taker_buy_base": 163780.7, "taker_buy_quote": 42245.48098 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.259, "high": 0.2595, "low": 0.2572, "close": 0.2581, "volume": 390982.8, "close_time": 1773356399999, "quote_volume": 100958.00612, "trades": 1663, "taker_buy_base": 175277.9, "taker_buy_quote": 45232.94919 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.258, "high": 0.2607, "low": 0.258, "close": 0.2594, "volume": 522644.6, "close_time": 1773359999999, "quote_volume": 135830.73062, "trades": 1302, "taker_buy_base": 274668.5, "taker_buy_quote": 71378.3445 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2595, "high": 0.2677, "low": 0.2588, "close": 0.2643, "volume": 1891247.8, "close_time": 1773363599999, "quote_volume": 499448.25153, "trades": 4456, "taker_buy_base": 1011632.7, "taker_buy_quote": 266652.12475 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.2643, "high": 0.2667, "low": 0.264, "close": 0.2665, "volume": 1284084.6, "close_time": 1773367199999, "quote_volume": 340747.89639, "trades": 2128, "taker_buy_base": 651033.7, "taker_buy_quote": 172683.09001 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.2665, "high": 0.2668, "low": 0.264, "close": 0.2649, "volume": 362361.7, "close_time": 1773370799999, "quote_volume": 96131.83286, "trades": 1238, "taker_buy_base": 99119.6, "taker_buy_quote": 26274.43961 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.265, "high": 0.2673, "low": 0.264, "close": 0.2671, "volume": 550716.4, "close_time": 1773374399999, "quote_volume": 146285.83324, "trades": 1397, "taker_buy_base": 286551.1, "taker_buy_quote": 76018.83721 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2669, "high": 0.2676, "low": 0.265, "close": 0.2663, "volume": 775040.8, "close_time": 1773377999999, "quote_volume": 205955.03437, "trades": 1688, "taker_buy_base": 237242.8, "taker_buy_quote": 63061.40304 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.2663, "high": 0.2692, "low": 0.2656, "close": 0.2676, "volume": 701555.9, "close_time": 1773381599999, "quote_volume": 187638.15945, "trades": 1698, "taker_buy_base": 337194.1, "taker_buy_quote": 90219.64037 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.2677, "high": 0.2683, "low": 0.2658, "close": 0.2669, "volume": 714940.2, "close_time": 1773385199999, "quote_volume": 190754.27974, "trades": 1744, "taker_buy_base": 378145.2, "taker_buy_quote": 100928.74405 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.2668, "high": 0.2682, "low": 0.266, "close": 0.267, "volume": 656188.8, "close_time": 1773388799999, "quote_volume": 175252.81283, "trades": 1544, "taker_buy_base": 356628.6, "taker_buy_quote": 95236.90943 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2669, "high": 0.2693, "low": 0.2654, "close": 0.2669, "volume": 813551.1, "close_time": 1773392399999, "quote_volume": 217371.2463, "trades": 1909, "taker_buy_base": 337184.3, "taker_buy_quote": 90149.28312 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.267, "high": 0.2699, "low": 0.2664, "close": 0.2693, "volume": 380261.2, "close_time": 1773395999999, "quote_volume": 101977.14308, "trades": 1263, "taker_buy_base": 201095.0, "taker_buy_quote": 53946.23498 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.2694, "high": 0.2709, "low": 0.2693, "close": 0.2702, "volume": 794993.1, "close_time": 1773399599999, "quote_volume": 214723.22372, "trades": 2055, "taker_buy_base": 319329.2, "taker_buy_quote": 86244.3029 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.2703, "high": 0.2708, "low": 0.2692, "close": 0.2693, "volume": 1193354.7, "close_time": 1773403199999, "quote_volume": 322211.14674, "trades": 1972, "taker_buy_base": 496425.0, "taker_buy_quote": 133964.2243 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2693, "high": 0.2751, "low": 0.2693, "close": 0.2734, "volume": 2478158.5, "close_time": 1773406799999, "quote_volume": 674844.0104, "trades": 4022, "taker_buy_base": 1168717.0, "taker_buy_quote": 318398.46958 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.2733, "high": 0.2776, "low": 0.2724, "close": 0.2757, "volume": 2413000.5, "close_time": 1773410399999, "quote_volume": 663871.38894, "trades": 5103, "taker_buy_base": 1218014.7, "taker_buy_quote": 334907.99333 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.2758, "high": 0.2771, "low": 0.2691, "close": 0.2696, "volume": 2406266.6, "close_time": 1773413999999, "quote_volume": 657679.45794, "trades": 5526, "taker_buy_base": 992482.9, "taker_buy_quote": 270839.36671 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.2697, "high": 0.2723, "low": 0.2674, "close": 0.2683, "volume": 1215810.1, "close_time": 1773417599999, "quote_volume": 328366.69778, "trades": 3129, "taker_buy_base": 628601.0, "taker_buy_quote": 169733.88124 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2684, "high": 0.2698, "low": 0.2666, "close": 0.269, "volume": 1045720.8, "close_time": 1773421199999, "quote_volume": 280535.36223, "trades": 2705, "taker_buy_base": 527835.3, "taker_buy_quote": 141582.61203 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.269, "high": 0.2693, "low": 0.2634, "close": 0.2647, "volume": 1242887.2, "close_time": 1773424799999, "quote_volume": 330551.07756, "trades": 2292, "taker_buy_base": 497381.8, "taker_buy_quote": 132152.4826 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.2647, "high": 0.2666, "low": 0.2636, "close": 0.2647, "volume": 749652.1, "close_time": 1773428399999, "quote_volume": 198608.99001, "trades": 1649, "taker_buy_base": 367020.9, "taker_buy_quote": 97312.18278 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.2646, "high": 0.2664, "low": 0.2646, "close": 0.2657, "volume": 358499.2, "close_time": 1773431999999, "quote_volume": 95179.0527, "trades": 999, "taker_buy_base": 194135.5, "taker_buy_quote": 51556.07726 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2656, "high": 0.2663, "low": 0.2649, "close": 0.266, "volume": 553494.4, "close_time": 1773435599999, "quote_volume": 147085.34732, "trades": 820, "taker_buy_base": 248538.2, "taker_buy_quote": 66042.394 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.266, "high": 0.2668, "low": 0.2646, "close": 0.2648, "volume": 228486.0, "close_time": 1773439199999, "quote_volume": 60649.33877, "trades": 761, "taker_buy_base": 96093.5, "taker_buy_quote": 25520.30684 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.2648, "high": 0.2649, "low": 0.2611, "close": 0.2625, "volume": 667760.7, "close_time": 1773442799999, "quote_volume": 175227.38193, "trades": 1537, "taker_buy_base": 294641.2, "taker_buy_quote": 77255.03674 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.2624, "high": 0.2637, "low": 0.2622, "close": 0.2632, "volume": 463962.5, "close_time": 1773446399999, "quote_volume": 122018.17233, "trades": 1141, "taker_buy_base": 234382.2, "taker_buy_quote": 61663.37141 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2631, "high": 0.2637, "low": 0.2615, "close": 0.2616, "volume": 553112.3, "close_time": 1773449999999, "quote_volume": 145213.6316, "trades": 1383, "taker_buy_base": 245788.1, "taker_buy_quote": 64565.44464 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.2615, "high": 0.264, "low": 0.2614, "close": 0.2637, "volume": 261706.5, "close_time": 1773453599999, "quote_volume": 68785.34136, "trades": 965, "taker_buy_base": 156756.1, "taker_buy_quote": 41201.39902 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.2636, "high": 0.2639, "low": 0.2623, "close": 0.2633, "volume": 155656.4, "close_time": 1773457199999, "quote_volume": 40940.0964, "trades": 842, "taker_buy_base": 55577.0, "taker_buy_quote": 14629.97665 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.2632, "high": 0.2648, "low": 0.263, "close": 0.2642, "volume": 290439.5, "close_time": 1773460799999, "quote_volume": 76756.79403, "trades": 1262, "taker_buy_base": 162429.0, "taker_buy_quote": 42936.06343 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2642, "high": 0.2657, "low": 0.2631, "close": 0.2634, "volume": 582117.1, "close_time": 1773464399999, "quote_volume": 154189.00659, "trades": 1618, "taker_buy_base": 283215.5, "taker_buy_quote": 75014.03633 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.2635, "high": 0.2635, "low": 0.2618, "close": 0.2625, "volume": 335956.1, "close_time": 1773467999999, "quote_volume": 88252.25322, "trades": 1057, "taker_buy_base": 165459.8, "taker_buy_quote": 43494.16354 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.2625, "high": 0.2625, "low": 0.259, "close": 0.2601, "volume": 749863.4, "close_time": 1773471599999, "quote_volume": 195266.32491, "trades": 1833, "taker_buy_base": 336398.3, "taker_buy_quote": 87630.54348 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2601, "high": 0.2606, "low": 0.2592, "close": 0.2595, "volume": 242573.9, "close_time": 1773475199999, "quote_volume": 63089.71692, "trades": 1037, "taker_buy_base": 99792.1, "taker_buy_quote": 25945.80594 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2594, "high": 0.2597, "low": 0.2588, "close": 0.2591, "volume": 235252.5, "close_time": 1773478799999, "quote_volume": 61010.05475, "trades": 933, "taker_buy_base": 100502.1, "taker_buy_quote": 26062.85012 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.2591, "high": 0.2598, "low": 0.2581, "close": 0.2586, "volume": 288199.6, "close_time": 1773482399999, "quote_volume": 74657.72229, "trades": 922, "taker_buy_base": 102916.3, "taker_buy_quote": 26677.85829 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.2585, "high": 0.2587, "low": 0.2575, "close": 0.2585, "volume": 208319.7, "close_time": 1773485999999, "quote_volume": 53767.57665, "trades": 804, "taker_buy_base": 94253.7, "taker_buy_quote": 24337.95993 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.2585, "high": 0.2608, "low": 0.2585, "close": 0.2608, "volume": 239807.5, "close_time": 1773489599999, "quote_volume": 62325.52338, "trades": 1215, "taker_buy_base": 146282.5, "taker_buy_quote": 38021.45006 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2606, "high": 0.2607, "low": 0.2588, "close": 0.2593, "volume": 381706.9, "close_time": 1773493199999, "quote_volume": 99176.87401, "trades": 1433, "taker_buy_base": 211348.5, "taker_buy_quote": 54912.59495 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.2592, "high": 0.2607, "low": 0.2588, "close": 0.2602, "volume": 356057.6, "close_time": 1773496799999, "quote_volume": 92499.44991, "trades": 1113, "taker_buy_base": 180163.8, "taker_buy_quote": 46813.03779 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.2602, "high": 0.2612, "low": 0.2588, "close": 0.2591, "volume": 555903.5, "close_time": 1773500399999, "quote_volume": 144583.49043, "trades": 1271, "taker_buy_base": 281759.1, "taker_buy_quote": 73300.98767 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.2591, "high": 0.2596, "low": 0.2581, "close": 0.2591, "volume": 455679.2, "close_time": 1773503999999, "quote_volume": 117971.28882, "trades": 1170, "taker_buy_base": 321164.6, "taker_buy_quote": 83151.25313 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.259, "high": 0.2605, "low": 0.2586, "close": 0.26, "volume": 522529.4, "close_time": 1773507599999, "quote_volume": 135836.95408, "trades": 1106, "taker_buy_base": 138417.6, "taker_buy_quote": 35941.35567 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.26, "high": 0.2603, "low": 0.2591, "close": 0.2593, "volume": 231625.0, "close_time": 1773511199999, "quote_volume": 60135.03257, "trades": 1117, "taker_buy_base": 142102.2, "taker_buy_quote": 36894.56948 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2593, "high": 0.2596, "low": 0.2585, "close": 0.2591, "volume": 175934.5, "close_time": 1773514799999, "quote_volume": 45584.53534, "trades": 913, "taker_buy_base": 107616.5, "taker_buy_quote": 27886.47859 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.259, "high": 0.2591, "low": 0.2583, "close": 0.2583, "volume": 149567.0, "close_time": 1773518399999, "quote_volume": 38693.31837, "trades": 713, "taker_buy_base": 60998.2, "taker_buy_quote": 15783.68589 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2584, "high": 0.2594, "low": 0.2581, "close": 0.2589, "volume": 311630.3, "close_time": 1773521999999, "quote_volume": 80610.52205, "trades": 1144, "taker_buy_base": 172051.1, "taker_buy_quote": 44511.26118 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.2589, "high": 0.2596, "low": 0.2584, "close": 0.2594, "volume": 132488.2, "close_time": 1773525599999, "quote_volume": 34286.95981, "trades": 808, "taker_buy_base": 67344.9, "taker_buy_quote": 17433.14455 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.2594, "high": 0.2599, "low": 0.2592, "close": 0.2594, "volume": 194314.7, "close_time": 1773529199999, "quote_volume": 50432.52705, "trades": 866, "taker_buy_base": 97357.6, "taker_buy_quote": 25272.54305 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.2595, "high": 0.2629, "low": 0.2595, "close": 0.2627, "volume": 634086.0, "close_time": 1773532799999, "quote_volume": 165920.56859, "trades": 2495, "taker_buy_base": 369222.6, "taker_buy_quote": 96758.79628 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2627, "high": 0.2629, "low": 0.2605, "close": 0.2609, "volume": 399263.7, "close_time": 1773536399999, "quote_volume": 104508.44979, "trades": 1328, "taker_buy_base": 216289.5, "taker_buy_quote": 56627.82784 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.2609, "high": 0.2625, "low": 0.2605, "close": 0.2623, "volume": 394598.1, "close_time": 1773539999999, "quote_volume": 103261.88068, "trades": 1090, "taker_buy_base": 189222.8, "taker_buy_quote": 49537.38519 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.2624, "high": 0.2663, "low": 0.2624, "close": 0.2657, "volume": 628067.5, "close_time": 1773543599999, "quote_volume": 166057.5925, "trades": 2285, "taker_buy_base": 398414.2, "taker_buy_quote": 105314.90173 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.2658, "high": 0.2665, "low": 0.264, "close": 0.2648, "volume": 637165.9, "close_time": 1773547199999, "quote_volume": 168882.26636, "trades": 2103, "taker_buy_base": 315458.0, "taker_buy_quote": 83595.48107 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2649, "high": 0.2663, "low": 0.2641, "close": 0.2651, "volume": 679791.7, "close_time": 1773550799999, "quote_volume": 180536.93792, "trades": 2712, "taker_buy_base": 365752.6, "taker_buy_quote": 97113.00259 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.2651, "high": 0.2666, "low": 0.2639, "close": 0.264, "volume": 443444.1, "close_time": 1773554399999, "quote_volume": 117564.75884, "trades": 1778, "taker_buy_base": 259273.2, "taker_buy_quote": 68727.90208 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.264, "high": 0.2645, "low": 0.2628, "close": 0.2638, "volume": 246039.9, "close_time": 1773557999999, "quote_volume": 64853.81275, "trades": 1116, "taker_buy_base": 142639.6, "taker_buy_quote": 37604.44838 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.2638, "high": 0.2648, "low": 0.2629, "close": 0.2639, "volume": 674622.6, "close_time": 1773561599999, "quote_volume": 177688.79191, "trades": 1659, "taker_buy_base": 198846.8, "taker_buy_quote": 52424.93951 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.264, "high": 0.2654, "low": 0.264, "close": 0.2654, "volume": 295478.0, "close_time": 1773565199999, "quote_volume": 78215.58345, "trades": 1139, "taker_buy_base": 186254.7, "taker_buy_quote": 49313.85437 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.2654, "high": 0.2663, "low": 0.2645, "close": 0.2649, "volume": 400451.7, "close_time": 1773568799999, "quote_volume": 106328.98029, "trades": 1423, "taker_buy_base": 208818.2, "taker_buy_quote": 55464.87962 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.2649, "high": 0.2669, "low": 0.2647, "close": 0.2663, "volume": 328904.3, "close_time": 1773572399999, "quote_volume": 87440.79198, "trades": 1122, "taker_buy_base": 162236.4, "taker_buy_quote": 43140.4793 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.2663, "high": 0.267, "low": 0.2657, "close": 0.2668, "volume": 347589.5, "close_time": 1773575999999, "quote_volume": 92570.20721, "trades": 1008, "taker_buy_base": 166409.7, "taker_buy_quote": 44326.89515 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2669, "high": 0.267, "low": 0.2652, "close": 0.266, "volume": 604312.1, "close_time": 1773579599999, "quote_volume": 160802.89291, "trades": 1534, "taker_buy_base": 237585.8, "taker_buy_quote": 63217.20314 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.2661, "high": 0.2664, "low": 0.2628, "close": 0.2647, "volume": 746557.8, "close_time": 1773583199999, "quote_volume": 197094.8736, "trades": 2196, "taker_buy_base": 371130.9, "taker_buy_quote": 97983.26743 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.2648, "high": 0.2652, "low": 0.2635, "close": 0.2648, "volume": 574076.1, "close_time": 1773586799999, "quote_volume": 151926.254, "trades": 1528, "taker_buy_base": 396388.1, "taker_buy_quote": 104928.98989 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.2648, "high": 0.265, "low": 0.2635, "close": 0.2641, "volume": 216834.4, "close_time": 1773590399999, "quote_volume": 57287.78308, "trades": 906, "taker_buy_base": 103656.2, "taker_buy_quote": 27395.2459 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2641, "high": 0.2659, "low": 0.2638, "close": 0.264, "volume": 441121.4, "close_time": 1773593999999, "quote_volume": 116860.11612, "trades": 1516, "taker_buy_base": 253473.0, "taker_buy_quote": 67182.19408 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.2641, "high": 0.2673, "low": 0.2639, "close": 0.2665, "volume": 401090.2, "close_time": 1773597599999, "quote_volume": 106486.77977, "trades": 1423, "taker_buy_base": 220318.6, "taker_buy_quote": 58542.67445 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.2665, "high": 0.2671, "low": 0.2641, "close": 0.2645, "volume": 384628.4, "close_time": 1773601199999, "quote_volume": 102213.18311, "trades": 1287, "taker_buy_base": 128920.6, "taker_buy_quote": 34296.70904 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.2644, "high": 0.2665, "low": 0.2644, "close": 0.2662, "volume": 208469.5, "close_time": 1773604799999, "quote_volume": 55351.08618, "trades": 959, "taker_buy_base": 109143.4, "taker_buy_quote": 28983.80496 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2663, "high": 0.2686, "low": 0.2653, "close": 0.2672, "volume": 389474.7, "close_time": 1773608399999, "quote_volume": 104029.79293, "trades": 1829, "taker_buy_base": 195424.0, "taker_buy_quote": 52224.1039 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2672, "high": 0.2686, "low": 0.2658, "close": 0.2681, "volume": 306780.2, "close_time": 1773611999999, "quote_volume": 82087.88826, "trades": 1119, "taker_buy_base": 130920.3, "taker_buy_quote": 35043.58762 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.2682, "high": 0.2725, "low": 0.2661, "close": 0.2713, "volume": 1509699.9, "close_time": 1773615599999, "quote_volume": 407659.24826, "trades": 3838, "taker_buy_base": 880963.8, "taker_buy_quote": 237780.52308 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.2714, "high": 0.2721, "low": 0.2678, "close": 0.2703, "volume": 816443.1, "close_time": 1773619199999, "quote_volume": 220675.12121, "trades": 2407, "taker_buy_base": 453844.0, "taker_buy_quote": 122665.38893 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2704, "high": 0.2718, "low": 0.2695, "close": 0.2704, "volume": 657847.6, "close_time": 1773622799999, "quote_volume": 178096.3062, "trades": 1675, "taker_buy_base": 388303.7, "taker_buy_quote": 105130.617 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.2705, "high": 0.2719, "low": 0.2689, "close": 0.2712, "volume": 488797.1, "close_time": 1773626399999, "quote_volume": 132176.26015, "trades": 1472, "taker_buy_base": 285131.3, "taker_buy_quote": 77134.08526 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.2713, "high": 0.2718, "low": 0.2689, "close": 0.2709, "volume": 519367.2, "close_time": 1773629999999, "quote_volume": 140524.17307, "trades": 1324, "taker_buy_base": 285091.0, "taker_buy_quote": 77129.46942 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.2709, "high": 0.278, "low": 0.2702, "close": 0.2752, "volume": 2562756.8, "close_time": 1773633599999, "quote_volume": 704268.9679, "trades": 4515, "taker_buy_base": 1312955.9, "taker_buy_quote": 361364.39591 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2753, "high": 0.2809, "low": 0.2753, "close": 0.2789, "volume": 1603813.7, "close_time": 1773637199999, "quote_volume": 444982.02161, "trades": 3849, "taker_buy_base": 813318.1, "taker_buy_quote": 225656.72051 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.279, "high": 0.2819, "low": 0.278, "close": 0.2814, "volume": 1080295.7, "close_time": 1773640799999, "quote_volume": 302310.26633, "trades": 2960, "taker_buy_base": 624510.7, "taker_buy_quote": 174846.79475 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.2815, "high": 0.2818, "low": 0.2789, "close": 0.2803, "volume": 908795.2, "close_time": 1773644399999, "quote_volume": 254471.62669, "trades": 2203, "taker_buy_base": 474244.1, "taker_buy_quote": 132773.31966 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.2804, "high": 0.283, "low": 0.2803, "close": 0.2815, "volume": 941693.8, "close_time": 1773647999999, "quote_volume": 265510.3514, "trades": 2231, "taker_buy_base": 434053.9, "taker_buy_quote": 122362.38312 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2816, "high": 0.2841, "low": 0.2786, "close": 0.2797, "volume": 1781291.1, "close_time": 1773651599999, "quote_volume": 500395.86282, "trades": 4145, "taker_buy_base": 838168.3, "taker_buy_quote": 235421.78186 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.2797, "high": 0.281, "low": 0.2794, "close": 0.2804, "volume": 707978.9, "close_time": 1773655199999, "quote_volume": 198511.42978, "trades": 1984, "taker_buy_base": 424335.2, "taker_buy_quote": 118991.45893 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.2805, "high": 0.2816, "low": 0.2788, "close": 0.2806, "volume": 724764.1, "close_time": 1773658799999, "quote_volume": 203282.39278, "trades": 1955, "taker_buy_base": 368620.8, "taker_buy_quote": 103412.79818 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.2805, "high": 0.2806, "low": 0.2778, "close": 0.2799, "volume": 867357.1, "close_time": 1773662399999, "quote_volume": 242482.88741, "trades": 1754, "taker_buy_base": 391926.5, "taker_buy_quote": 109561.13965 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2799, "high": 0.2829, "low": 0.2795, "close": 0.2812, "volume": 1347929.0, "close_time": 1773665999999, "quote_volume": 378987.1411, "trades": 2974, "taker_buy_base": 826062.6, "taker_buy_quote": 232318.6552 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.2811, "high": 0.2849, "low": 0.2803, "close": 0.2813, "volume": 1253827.2, "close_time": 1773669599999, "quote_volume": 354117.9539, "trades": 3443, "taker_buy_base": 658177.2, "taker_buy_quote": 186074.64736 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2814, "high": 0.2841, "low": 0.2777, "close": 0.2822, "volume": 1552096.8, "close_time": 1773673199999, "quote_volume": 435141.03657, "trades": 4360, "taker_buy_base": 975619.3, "taker_buy_quote": 273619.9852 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.2823, "high": 0.2827, "low": 0.2789, "close": 0.2795, "volume": 997420.0, "close_time": 1773676799999, "quote_volume": 280333.01982, "trades": 3255, "taker_buy_base": 520477.1, "taker_buy_quote": 146297.05986 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2795, "high": 0.2841, "low": 0.2795, "close": 0.2832, "volume": 819140.4, "close_time": 1773680399999, "quote_volume": 231082.36303, "trades": 2555, "taker_buy_base": 534427.3, "taker_buy_quote": 150800.57874 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.2833, "high": 0.2862, "low": 0.2833, "close": 0.2852, "volume": 1422520.9, "close_time": 1773683999999, "quote_volume": 405452.63216, "trades": 3028, "taker_buy_base": 813020.8, "taker_buy_quote": 231752.4614 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.2851, "high": 0.2876, "low": 0.284, "close": 0.284, "volume": 1006123.4, "close_time": 1773687599999, "quote_volume": 287609.81435, "trades": 2660, "taker_buy_base": 537005.9, "taker_buy_quote": 153534.31281 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.2842, "high": 0.2867, "low": 0.2831, "close": 0.2851, "volume": 826874.8, "close_time": 1773691199999, "quote_volume": 235644.79133, "trades": 1761, "taker_buy_base": 495632.7, "taker_buy_quote": 141291.28983 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2852, "high": 0.2875, "low": 0.2844, "close": 0.287, "volume": 1205208.4, "close_time": 1773694799999, "quote_volume": 344526.15816, "trades": 1624, "taker_buy_base": 743201.5, "taker_buy_quote": 212462.19057 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.287, "high": 0.2909, "low": 0.2863, "close": 0.2881, "volume": 1022365.6, "close_time": 1773698399999, "quote_volume": 295053.3613, "trades": 2184, "taker_buy_base": 648391.0, "taker_buy_quote": 187206.99115 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.2882, "high": 0.2913, "low": 0.2882, "close": 0.2899, "volume": 1137400.8, "close_time": 1773701999999, "quote_volume": 329885.95039, "trades": 2538, "taker_buy_base": 579203.7, "taker_buy_quote": 167967.87492 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.2899, "high": 0.2902, "low": 0.2871, "close": 0.2892, "volume": 513127.8, "close_time": 1773705599999, "quote_volume": 148131.02612, "trades": 1398, "taker_buy_base": 229910.9, "taker_buy_quote": 66378.95901 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2893, "high": 0.2917, "low": 0.2877, "close": 0.2902, "volume": 1313119.1, "close_time": 1773709199999, "quote_volume": 380457.431, "trades": 2798, "taker_buy_base": 559180.2, "taker_buy_quote": 162220.34025 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.2903, "high": 0.2917, "low": 0.2884, "close": 0.2893, "volume": 1082489.8, "close_time": 1773712799999, "quote_volume": 313873.44598, "trades": 3044, "taker_buy_base": 453927.1, "taker_buy_quote": 131728.68513 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.2894, "high": 0.2903, "low": 0.2876, "close": 0.2883, "volume": 1574134.9, "close_time": 1773716399999, "quote_volume": 454980.26398, "trades": 3605, "taker_buy_base": 640963.2, "taker_buy_quote": 185411.58981 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.2882, "high": 0.2886, "low": 0.2823, "close": 0.2836, "volume": 2074238.9, "close_time": 1773719999999, "quote_volume": 590854.22757, "trades": 3359, "taker_buy_base": 1153904.2, "taker_buy_quote": 328863.08942 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2836, "high": 0.2843, "low": 0.2793, "close": 0.2812, "volume": 1343607.7, "close_time": 1773723599999, "quote_volume": 377982.84534, "trades": 2490, "taker_buy_base": 471976.1, "taker_buy_quote": 132986.1878 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.2812, "high": 0.2818, "low": 0.2797, "close": 0.2811, "volume": 627759.9, "close_time": 1773727199999, "quote_volume": 176355.71086, "trades": 1314, "taker_buy_base": 284783.0, "taker_buy_quote": 80019.0804 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.2812, "high": 0.2831, "low": 0.2801, "close": 0.2815, "volume": 572896.6, "close_time": 1773730799999, "quote_volume": 161325.44139, "trades": 1414, "taker_buy_base": 335050.2, "taker_buy_quote": 94371.2479 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.2814, "high": 0.2845, "low": 0.2814, "close": 0.2828, "volume": 380399.1, "close_time": 1773734399999, "quote_volume": 107762.24788, "trades": 1115, "taker_buy_base": 167683.8, "taker_buy_quote": 47485.28396 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2828, "high": 0.284, "low": 0.2821, "close": 0.2824, "volume": 550657.7, "close_time": 1773737999999, "quote_volume": 155880.45302, "trades": 1186, "taker_buy_base": 319708.2, "taker_buy_quote": 90583.77646 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.2824, "high": 0.2834, "low": 0.2812, "close": 0.2819, "volume": 550084.1, "close_time": 1773741599999, "quote_volume": 155200.05724, "trades": 1267, "taker_buy_base": 227466.8, "taker_buy_quote": 64192.37509 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.2818, "high": 0.282, "low": 0.2804, "close": 0.281, "volume": 808604.7, "close_time": 1773745199999, "quote_volume": 227205.06477, "trades": 1570, "taker_buy_base": 313071.4, "taker_buy_quote": 87980.99852 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.2811, "high": 0.2827, "low": 0.2807, "close": 0.281, "volume": 692122.8, "close_time": 1773748799999, "quote_volume": 194962.26869, "trades": 1949, "taker_buy_base": 365795.4, "taker_buy_quote": 103074.77033 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2809, "high": 0.2818, "low": 0.278, "close": 0.279, "volume": 733690.5, "close_time": 1773752399999, "quote_volume": 205257.23409, "trades": 1624, "taker_buy_base": 275698.0, "taker_buy_quote": 77193.58873 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.2789, "high": 0.2818, "low": 0.2782, "close": 0.2791, "volume": 947792.7, "close_time": 1773755999999, "quote_volume": 264956.89637, "trades": 2735, "taker_buy_base": 453966.3, "taker_buy_quote": 126916.46087 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.2791, "high": 0.2812, "low": 0.278, "close": 0.2806, "volume": 1079250.4, "close_time": 1773759599999, "quote_volume": 301974.81325, "trades": 3224, "taker_buy_base": 664916.7, "taker_buy_quote": 186054.60046 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.2806, "high": 0.2827, "low": 0.2783, "close": 0.2803, "volume": 635253.6, "close_time": 1773763199999, "quote_volume": 178019.36471, "trades": 2361, "taker_buy_base": 282647.3, "taker_buy_quote": 79208.19546 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2804, "high": 0.2821, "low": 0.2797, "close": 0.2805, "volume": 336537.7, "close_time": 1773766799999, "quote_volume": 94456.16227, "trades": 1454, "taker_buy_base": 168636.8, "taker_buy_quote": 47322.47453 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.2806, "high": 0.2825, "low": 0.2801, "close": 0.2824, "volume": 383114.9, "close_time": 1773770399999, "quote_volume": 107792.67878, "trades": 1206, "taker_buy_base": 177679.9, "taker_buy_quote": 50025.0312 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.2823, "high": 0.2834, "low": 0.2818, "close": 0.2829, "volume": 353672.4, "close_time": 1773773999999, "quote_volume": 100061.97007, "trades": 1275, "taker_buy_base": 193814.7, "taker_buy_quote": 54846.75999 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.2828, "high": 0.2829, "low": 0.2808, "close": 0.281, "volume": 298115.8, "close_time": 1773777599999, "quote_volume": 84011.88206, "trades": 1184, "taker_buy_base": 127145.8, "taker_buy_quote": 35830.73835 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.281, "high": 0.2832, "low": 0.2808, "close": 0.2831, "volume": 366754.1, "close_time": 1773781199999, "quote_volume": 103471.97486, "trades": 1424, "taker_buy_base": 250675.7, "taker_buy_quote": 70704.42243 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.2831, "high": 0.2847, "low": 0.2826, "close": 0.284, "volume": 283176.0, "close_time": 1773784799999, "quote_volume": 80420.50922, "trades": 1210, "taker_buy_base": 175642.9, "taker_buy_quote": 49883.5005 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.2839, "high": 0.2853, "low": 0.2816, "close": 0.2832, "volume": 263801.2, "close_time": 1773788399999, "quote_volume": 74689.9787, "trades": 1280, "taker_buy_base": 123575.1, "taker_buy_quote": 35021.39463 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.2832, "high": 0.2834, "low": 0.2808, "close": 0.2812, "volume": 319555.7, "close_time": 1773791999999, "quote_volume": 90149.1617, "trades": 1074, "taker_buy_base": 119363.1, "taker_buy_quote": 33676.1511 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2811, "high": 0.2819, "low": 0.2784, "close": 0.2801, "volume": 413387.5, "close_time": 1773795599999, "quote_volume": 115738.96587, "trades": 1496, "taker_buy_base": 207673.5, "taker_buy_quote": 58141.72586 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.2802, "high": 0.2818, "low": 0.2802, "close": 0.2811, "volume": 186479.3, "close_time": 1773799199999, "quote_volume": 52433.67641, "trades": 1062, "taker_buy_base": 96519.6, "taker_buy_quote": 27138.48824 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.281, "high": 0.2841, "low": 0.2809, "close": 0.2827, "volume": 634961.7, "close_time": 1773802799999, "quote_volume": 179670.89162, "trades": 1325, "taker_buy_base": 264006.1, "taker_buy_quote": 74666.41436 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.2828, "high": 0.2856, "low": 0.2827, "close": 0.2839, "volume": 461992.2, "close_time": 1773806399999, "quote_volume": 131373.55485, "trades": 1665, "taker_buy_base": 305542.1, "taker_buy_quote": 86918.39663 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.284, "high": 0.2841, "low": 0.2815, "close": 0.2823, "volume": 223442.2, "close_time": 1773809999999, "quote_volume": 63074.87432, "trades": 691, "taker_buy_base": 74265.4, "taker_buy_quote": 20969.06623 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.2823, "high": 0.285, "low": 0.2809, "close": 0.2814, "volume": 300345.6, "close_time": 1773813599999, "quote_volume": 84909.02944, "trades": 870, "taker_buy_base": 128643.9, "taker_buy_quote": 36420.40173 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.2815, "high": 0.2834, "low": 0.2814, "close": 0.2814, "volume": 163197.0, "close_time": 1773817199999, "quote_volume": 46065.10925, "trades": 571, "taker_buy_base": 96327.8, "taker_buy_quote": 27188.9392 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.2813, "high": 0.2813, "low": 0.2796, "close": 0.2805, "volume": 226908.5, "close_time": 1773820799999, "quote_volume": 63613.24249, "trades": 630, "taker_buy_base": 101914.6, "taker_buy_quote": 28570.44216 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2807, "high": 0.2821, "low": 0.2806, "close": 0.2811, "volume": 155885.6, "close_time": 1773824399999, "quote_volume": 43843.64402, "trades": 686, "taker_buy_base": 98709.5, "taker_buy_quote": 27760.0049 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.2811, "high": 0.2823, "low": 0.2805, "close": 0.2812, "volume": 167992.5, "close_time": 1773827999999, "quote_volume": 47286.91645, "trades": 505, "taker_buy_base": 53416.7, "taker_buy_quote": 15033.80426 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.2813, "high": 0.2813, "low": 0.2787, "close": 0.2797, "volume": 307645.4, "close_time": 1773831599999, "quote_volume": 86066.1481, "trades": 727, "taker_buy_base": 125369.4, "taker_buy_quote": 35138.82813 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.2795, "high": 0.2806, "low": 0.2719, "close": 0.2732, "volume": 1772004.7, "close_time": 1773835199999, "quote_volume": 487984.75847, "trades": 4347, "taker_buy_base": 835933.3, "taker_buy_quote": 230729.11967 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2731, "high": 0.2734, "low": 0.2684, "close": 0.2696, "volume": 1897437.9, "close_time": 1773838799999, "quote_volume": 513677.18628, "trades": 3516, "taker_buy_base": 955018.5, "taker_buy_quote": 258678.46636 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.2696, "high": 0.2708, "low": 0.2676, "close": 0.2689, "volume": 810802.7, "close_time": 1773842399999, "quote_volume": 218243.65988, "trades": 2308, "taker_buy_base": 407495.4, "taker_buy_quote": 109726.43342 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.269, "high": 0.2691, "low": 0.2635, "close": 0.2639, "volume": 929200.6, "close_time": 1773845999999, "quote_volume": 247341.78998, "trades": 2349, "taker_buy_base": 366269.9, "taker_buy_quote": 97457.73208 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.264, "high": 0.2657, "low": 0.2623, "close": 0.2647, "volume": 872415.4, "close_time": 1773849599999, "quote_volume": 230514.8316, "trades": 2114, "taker_buy_base": 358318.7, "taker_buy_quote": 94772.62694 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2646, "high": 0.2646, "low": 0.2618, "close": 0.2633, "volume": 1050654.0, "close_time": 1773853199999, "quote_volume": 276627.70141, "trades": 1946, "taker_buy_base": 480722.5, "taker_buy_quote": 126608.4112 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.2632, "high": 0.2667, "low": 0.2622, "close": 0.266, "volume": 499644.0, "close_time": 1773856799999, "quote_volume": 132300.7554, "trades": 1293, "taker_buy_base": 243333.4, "taker_buy_quote": 64510.2796 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.2659, "high": 0.2685, "low": 0.2638, "close": 0.2647, "volume": 812593.9, "close_time": 1773860399999, "quote_volume": 216270.12171, "trades": 2122, "taker_buy_base": 443302.4, "taker_buy_quote": 117995.59224 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.2645, "high": 0.2665, "low": 0.264, "close": 0.2644, "volume": 611619.0, "close_time": 1773863999999, "quote_volume": 162494.28504, "trades": 966, "taker_buy_base": 149090.4, "taker_buy_quote": 39557.77751 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2644, "high": 0.2661, "low": 0.2619, "close": 0.2655, "volume": 1259699.2, "close_time": 1773867599999, "quote_volume": 332934.13733, "trades": 2156, "taker_buy_base": 760648.0, "taker_buy_quote": 201129.92559 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.2654, "high": 0.268, "low": 0.2653, "close": 0.2676, "volume": 380993.7, "close_time": 1773871199999, "quote_volume": 101773.06518, "trades": 888, "taker_buy_base": 223751.5, "taker_buy_quote": 59778.56401 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.2676, "high": 0.2676, "low": 0.2656, "close": 0.2667, "volume": 481727.5, "close_time": 1773874799999, "quote_volume": 128422.98395, "trades": 1172, "taker_buy_base": 235390.9, "taker_buy_quote": 62752.25665 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.2668, "high": 0.2672, "low": 0.2658, "close": 0.2672, "volume": 160874.1, "close_time": 1773878399999, "quote_volume": 42870.4043, "trades": 576, "taker_buy_base": 93134.4, "taker_buy_quote": 24821.42016 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2673, "high": 0.2674, "low": 0.2662, "close": 0.2664, "volume": 453541.9, "close_time": 1773881999999, "quote_volume": 121042.33828, "trades": 934, "taker_buy_base": 210842.2, "taker_buy_quote": 56288.04118 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.2665, "high": 0.2667, "low": 0.2654, "close": 0.2659, "volume": 242405.1, "close_time": 1773885599999, "quote_volume": 64488.97211, "trades": 799, "taker_buy_base": 112764.5, "taker_buy_quote": 30007.17042 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.2659, "high": 0.2662, "low": 0.2646, "close": 0.2656, "volume": 127644.3, "close_time": 1773889199999, "quote_volume": 33917.65255, "trades": 488, "taker_buy_base": 71044.3, "taker_buy_quote": 18880.95253 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.2657, "high": 0.2692, "low": 0.2655, "close": 0.2669, "volume": 334128.4, "close_time": 1773892799999, "quote_volume": 89351.04046, "trades": 833, "taker_buy_base": 182540.9, "taker_buy_quote": 48818.65111 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2668, "high": 0.2671, "low": 0.2654, "close": 0.2654, "volume": 226687.3, "close_time": 1773896399999, "quote_volume": 60302.23746, "trades": 587, "taker_buy_base": 59276.6, "taker_buy_quote": 15778.832 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.2654, "high": 0.2659, "low": 0.2637, "close": 0.2642, "volume": 307493.0, "close_time": 1773899999999, "quote_volume": 81393.16808, "trades": 707, "taker_buy_base": 109635.9, "taker_buy_quote": 29018.0738 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.2643, "high": 0.2647, "low": 0.2625, "close": 0.2638, "volume": 605426.2, "close_time": 1773903599999, "quote_volume": 159475.02449, "trades": 1086, "taker_buy_base": 264789.6, "taker_buy_quote": 69764.63299 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.2638, "high": 0.2638, "low": 0.2592, "close": 0.261, "volume": 2093600.5, "close_time": 1773907199999, "quote_volume": 548704.86909, "trades": 2799, "taker_buy_base": 1110334.1, "taker_buy_quote": 291224.21925 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2611, "high": 0.2617, "low": 0.2603, "close": 0.2607, "volume": 516934.3, "close_time": 1773910799999, "quote_volume": 134870.08223, "trades": 1155, "taker_buy_base": 331874.3, "taker_buy_quote": 86579.41708 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.2607, "high": 0.2635, "low": 0.2607, "close": 0.2633, "volume": 531935.8, "close_time": 1773914399999, "quote_volume": 139558.74969, "trades": 1367, "taker_buy_base": 310985.2, "taker_buy_quote": 81615.9725 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.2633, "high": 0.2634, "low": 0.261, "close": 0.2611, "volume": 177356.7, "close_time": 1773917999999, "quote_volume": 46539.03059, "trades": 586, "taker_buy_base": 74498.0, "taker_buy_quote": 19558.94167 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.2611, "high": 0.2619, "low": 0.2601, "close": 0.2602, "volume": 829121.1, "close_time": 1773921599999, "quote_volume": 216440.70024, "trades": 961, "taker_buy_base": 510802.9, "taker_buy_quote": 133455.18362 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2601, "high": 0.2601, "low": 0.256, "close": 0.2564, "volume": 915040.6, "close_time": 1773925199999, "quote_volume": 236368.09674, "trades": 1572, "taker_buy_base": 383556.0, "taker_buy_quote": 99016.5849 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.2564, "high": 0.2586, "low": 0.2551, "close": 0.2577, "volume": 966183.3, "close_time": 1773928799999, "quote_volume": 247830.98951, "trades": 2401, "taker_buy_base": 402420.7, "taker_buy_quote": 103300.98155 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.2577, "high": 0.2589, "low": 0.256, "close": 0.2574, "volume": 428283.9, "close_time": 1773932399999, "quote_volume": 110108.69304, "trades": 1133, "taker_buy_base": 157592.1, "taker_buy_quote": 40524.039 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.2574, "high": 0.2586, "low": 0.2538, "close": 0.2561, "volume": 591097.6, "close_time": 1773935999999, "quote_volume": 150889.48128, "trades": 1345, "taker_buy_base": 264065.5, "taker_buy_quote": 67451.293 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2561, "high": 0.2561, "low": 0.2537, "close": 0.2544, "volume": 457055.4, "close_time": 1773939599999, "quote_volume": 116391.78889, "trades": 1030, "taker_buy_base": 210967.1, "taker_buy_quote": 53719.8018 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.2544, "high": 0.2566, "low": 0.2528, "close": 0.256, "volume": 1064807.9, "close_time": 1773943199999, "quote_volume": 269908.35424, "trades": 1756, "taker_buy_base": 560007.6, "taker_buy_quote": 141895.08892 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.256, "high": 0.256, "low": 0.2538, "close": 0.2547, "volume": 279298.6, "close_time": 1773946799999, "quote_volume": 71203.45796, "trades": 688, "taker_buy_base": 92517.5, "taker_buy_quote": 23580.46604 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.2548, "high": 0.2581, "low": 0.2548, "close": 0.256, "volume": 612954.6, "close_time": 1773950399999, "quote_volume": 157315.92859, "trades": 1721, "taker_buy_base": 273891.4, "taker_buy_quote": 70300.17213 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.256, "high": 0.2575, "low": 0.2556, "close": 0.2571, "volume": 383346.2, "close_time": 1773953999999, "quote_volume": 98310.10036, "trades": 1059, "taker_buy_base": 234799.8, "taker_buy_quote": 60229.91529 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.257, "high": 0.2586, "low": 0.2569, "close": 0.2583, "volume": 405023.7, "close_time": 1773957599999, "quote_volume": 104501.63116, "trades": 940, "taker_buy_base": 224330.2, "taker_buy_quote": 57891.72809 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.2584, "high": 0.2587, "low": 0.2567, "close": 0.2578, "volume": 700036.2, "close_time": 1773961199999, "quote_volume": 180549.73478, "trades": 1333, "taker_buy_base": 263059.7, "taker_buy_quote": 67862.43377 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.2579, "high": 0.2586, "low": 0.2568, "close": 0.2577, "volume": 395017.4, "close_time": 1773964799999, "quote_volume": 101751.98165, "trades": 977, "taker_buy_base": 204382.2, "taker_buy_quote": 52645.41857 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2578, "high": 0.2587, "low": 0.2573, "close": 0.2586, "volume": 569102.3, "close_time": 1773968399999, "quote_volume": 146758.34454, "trades": 1024, "taker_buy_base": 219635.6, "taker_buy_quote": 56653.99568 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.2586, "high": 0.2607, "low": 0.2586, "close": 0.2599, "volume": 978541.2, "close_time": 1773971999999, "quote_volume": 254187.51787, "trades": 1888, "taker_buy_base": 350672.7, "taker_buy_quote": 91138.00755 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.26, "high": 0.2602, "low": 0.2576, "close": 0.2591, "volume": 364525.2, "close_time": 1773975599999, "quote_volume": 94353.77329, "trades": 803, "taker_buy_base": 105763.7, "taker_buy_quote": 27378.542 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.259, "high": 0.2609, "low": 0.2587, "close": 0.2603, "volume": 227729.6, "close_time": 1773979199999, "quote_volume": 59230.44527, "trades": 648, "taker_buy_base": 158574.0, "taker_buy_quote": 41243.95334 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2603, "high": 0.2613, "low": 0.2593, "close": 0.2611, "volume": 393146.3, "close_time": 1773982799999, "quote_volume": 102365.65424, "trades": 715, "taker_buy_base": 119715.3, "taker_buy_quote": 31148.97197 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.261, "high": 0.2629, "low": 0.261, "close": 0.2624, "volume": 333038.2, "close_time": 1773986399999, "quote_volume": 87312.35053, "trades": 696, "taker_buy_base": 182389.9, "taker_buy_quote": 47801.00837 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.2623, "high": 0.2625, "low": 0.2608, "close": 0.261, "volume": 491408.8, "close_time": 1773989999999, "quote_volume": 128697.17432, "trades": 719, "taker_buy_base": 337961.9, "taker_buy_quote": 88523.98326 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.2609, "high": 0.2616, "low": 0.2589, "close": 0.2616, "volume": 577454.1, "close_time": 1773993599999, "quote_volume": 150162.76695, "trades": 1155, "taker_buy_base": 304820.0, "taker_buy_quote": 79227.09976 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.2616, "high": 0.2643, "low": 0.2602, "close": 0.2621, "volume": 2089415.4, "close_time": 1773997199999, "quote_volume": 547120.16673, "trades": 2797, "taker_buy_base": 727852.4, "taker_buy_quote": 190926.98109 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2592, "close": 0.2598, "volume": 2496168.9, "close_time": 1774000799999, "quote_volume": 649455.97919, "trades": 2251, "taker_buy_base": 587011.0, "taker_buy_quote": 152832.52926 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.2598, "high": 0.261, "low": 0.2586, "close": 0.2607, "volume": 449181.8, "close_time": 1774004399999, "quote_volume": 116551.82943, "trades": 1248, "taker_buy_base": 186683.2, "taker_buy_quote": 48464.96954 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.2606, "high": 0.2626, "low": 0.2596, "close": 0.2606, "volume": 505654.0, "close_time": 1774007999999, "quote_volume": 132062.71358, "trades": 983, "taker_buy_base": 265318.0, "taker_buy_quote": 69331.94218 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2606, "high": 0.2612, "low": 0.2593, "close": 0.2596, "volume": 446063.6, "close_time": 1774011599999, "quote_volume": 115953.91353, "trades": 834, "taker_buy_base": 268233.0, "taker_buy_quote": 69747.8334 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.2597, "high": 0.2612, "low": 0.2581, "close": 0.2583, "volume": 667386.6, "close_time": 1774015199999, "quote_volume": 173096.12347, "trades": 1626, "taker_buy_base": 305755.7, "taker_buy_quote": 79295.63751 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.2584, "high": 0.2605, "low": 0.2573, "close": 0.2578, "volume": 1099550.4, "close_time": 1774018799999, "quote_volume": 284094.84044, "trades": 2008, "taker_buy_base": 673907.7, "taker_buy_quote": 174095.33704 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.2579, "high": 0.2596, "low": 0.2569, "close": 0.2589, "volume": 474513.5, "close_time": 1774022399999, "quote_volume": 122587.88648, "trades": 1174, "taker_buy_base": 293546.2, "taker_buy_quote": 75837.34631 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.259, "high": 0.2594, "low": 0.2572, "close": 0.2586, "volume": 394169.2, "close_time": 1774025999999, "quote_volume": 101910.94186, "trades": 987, "taker_buy_base": 261647.1, "taker_buy_quote": 67657.55921 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.2585, "high": 0.2592, "low": 0.2569, "close": 0.259, "volume": 649289.3, "close_time": 1774029599999, "quote_volume": 167836.19249, "trades": 1068, "taker_buy_base": 208875.7, "taker_buy_quote": 53926.67095 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.2591, "high": 0.2594, "low": 0.2564, "close": 0.257, "volume": 294940.7, "close_time": 1774033199999, "quote_volume": 75988.56249, "trades": 906, "taker_buy_base": 138403.2, "taker_buy_quote": 35644.9583 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.2571, "high": 0.258, "low": 0.2555, "close": 0.2578, "volume": 244457.8, "close_time": 1774036799999, "quote_volume": 62678.6709, "trades": 787, "taker_buy_base": 71025.8, "taker_buy_quote": 18223.79966 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2579, "high": 0.2582, "low": 0.2558, "close": 0.2574, "volume": 239462.8, "close_time": 1774040399999, "quote_volume": 61614.66871, "trades": 734, "taker_buy_base": 120759.3, "taker_buy_quote": 31075.05603 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.2575, "high": 0.2605, "low": 0.2566, "close": 0.2595, "volume": 703941.9, "close_time": 1774043999999, "quote_volume": 182397.85964, "trades": 955, "taker_buy_base": 340784.7, "taker_buy_quote": 88420.739 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.2596, "high": 0.2615, "low": 0.2596, "close": 0.2605, "volume": 249650.6, "close_time": 1774047599999, "quote_volume": 65096.52442, "trades": 683, "taker_buy_base": 108981.7, "taker_buy_quote": 28417.67445 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.2604, "high": 0.2605, "low": 0.259, "close": 0.2602, "volume": 170823.4, "close_time": 1774051199999, "quote_volume": 44377.44031, "trades": 446, "taker_buy_base": 75404.2, "taker_buy_quote": 19601.88242 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2603, "high": 0.2615, "low": 0.2599, "close": 0.2606, "volume": 291346.9, "close_time": 1774054799999, "quote_volume": 75929.67085, "trades": 781, "taker_buy_base": 195184.1, "taker_buy_quote": 50862.94049 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.2606, "high": 0.2615, "low": 0.2599, "close": 0.26, "volume": 228867.3, "close_time": 1774058399999, "quote_volume": 59633.34008, "trades": 839, "taker_buy_base": 88901.6, "taker_buy_quote": 23164.33265 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.2599, "high": 0.2611, "low": 0.2598, "close": 0.2609, "volume": 187367.9, "close_time": 1774061999999, "quote_volume": 48795.32327, "trades": 839, "taker_buy_base": 92916.8, "taker_buy_quote": 24203.01384 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.2603, "volume": 213516.9, "close_time": 1774065599999, "quote_volume": 55595.03564, "trades": 690, "taker_buy_base": 47242.9, "taker_buy_quote": 12303.05373 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2603, "high": 0.2611, "low": 0.2599, "close": 0.2599, "volume": 339182.1, "close_time": 1774069199999, "quote_volume": 88379.71606, "trades": 1003, "taker_buy_base": 105391.8, "taker_buy_quote": 27471.05632 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.26, "high": 0.262, "low": 0.26, "close": 0.2606, "volume": 270178.4, "close_time": 1774072799999, "quote_volume": 70518.90087, "trades": 961, "taker_buy_base": 172765.8, "taker_buy_quote": 45071.52955 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.2606, "high": 0.2619, "low": 0.2602, "close": 0.2612, "volume": 190720.5, "close_time": 1774076399999, "quote_volume": 49769.91473, "trades": 812, "taker_buy_base": 66994.9, "taker_buy_quote": 17488.00365 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.2611, "high": 0.2616, "low": 0.2603, "close": 0.2609, "volume": 105231.8, "close_time": 1774079999999, "quote_volume": 27469.05254, "trades": 628, "taker_buy_base": 50283.6, "taker_buy_quote": 13123.35831 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2608, "high": 0.2612, "low": 0.2605, "close": 0.261, "volume": 138952.1, "close_time": 1774083599999, "quote_volume": 36240.3949, "trades": 791, "taker_buy_base": 48444.0, "taker_buy_quote": 12639.5718 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.2603, "volume": 218038.3, "close_time": 1774087199999, "quote_volume": 56919.29307, "trades": 724, "taker_buy_base": 126166.5, "taker_buy_quote": 32952.82009 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.2602, "high": 0.2602, "low": 0.2587, "close": 0.2587, "volume": 235432.1, "close_time": 1774090799999, "quote_volume": 61017.15726, "trades": 660, "taker_buy_base": 97450.5, "taker_buy_quote": 25267.82489 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.2587, "high": 0.2592, "low": 0.2585, "close": 0.2586, "volume": 232714.2, "close_time": 1774094399999, "quote_volume": 60216.42077, "trades": 622, "taker_buy_base": 164877.6, "taker_buy_quote": 42666.53005 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2586, "high": 0.2592, "low": 0.2585, "close": 0.2586, "volume": 155501.1, "close_time": 1774097999999, "quote_volume": 40254.48961, "trades": 798, "taker_buy_base": 71221.0, "taker_buy_quote": 18442.06505 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.2586, "high": 0.2592, "low": 0.258, "close": 0.2585, "volume": 193052.3, "close_time": 1774101599999, "quote_volume": 49932.17403, "trades": 701, "taker_buy_base": 96265.9, "taker_buy_quote": 24913.88324 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.2586, "high": 0.2608, "low": 0.2586, "close": 0.2589, "volume": 649609.4, "close_time": 1774105199999, "quote_volume": 168971.11079, "trades": 1272, "taker_buy_base": 490658.7, "taker_buy_quote": 127677.31385 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.2589, "high": 0.2613, "low": 0.2588, "close": 0.2613, "volume": 254244.9, "close_time": 1774108799999, "quote_volume": 66138.25511, "trades": 861, "taker_buy_base": 85737.2, "taker_buy_quote": 22309.12828 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2612, "high": 0.2613, "low": 0.2593, "close": 0.2595, "volume": 373098.9, "close_time": 1774112399999, "quote_volume": 97158.55645, "trades": 916, "taker_buy_base": 189518.9, "taker_buy_quote": 49394.28093 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.2595, "high": 0.26, "low": 0.2591, "close": 0.2597, "volume": 178133.1, "close_time": 1774115999999, "quote_volume": 46235.91462, "trades": 602, "taker_buy_base": 77400.4, "taker_buy_quote": 20094.05379 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.2597, "high": 0.2604, "low": 0.2595, "close": 0.2595, "volume": 196049.9, "close_time": 1774119599999, "quote_volume": 50967.04926, "trades": 769, "taker_buy_base": 119965.2, "taker_buy_quote": 31195.43557 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.2595, "high": 0.2599, "low": 0.2594, "close": 0.2598, "volume": 123299.8, "close_time": 1774123199999, "quote_volume": 32015.52075, "trades": 495, "taker_buy_base": 32968.1, "taker_buy_quote": 8560.38597 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2598, "high": 0.2607, "low": 0.2595, "close": 0.2606, "volume": 120166.9, "close_time": 1774126799999, "quote_volume": 31269.64622, "trades": 575, "taker_buy_base": 72769.0, "taker_buy_quote": 18937.23863 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.2606, "high": 0.261, "low": 0.2601, "close": 0.2605, "volume": 173023.6, "close_time": 1774130399999, "quote_volume": 45084.99406, "trades": 596, "taker_buy_base": 90709.3, "taker_buy_quote": 23639.21228 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.2604, "high": 0.2605, "low": 0.2593, "close": 0.2595, "volume": 170831.0, "close_time": 1774133999999, "quote_volume": 44382.47696, "trades": 703, "taker_buy_base": 56657.8, "taker_buy_quote": 14724.08012 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.2595, "high": 0.2595, "low": 0.2508, "close": 0.2528, "volume": 1622895.7, "close_time": 1774137599999, "quote_volume": 412625.63591, "trades": 3682, "taker_buy_base": 754750.5, "taker_buy_quote": 191683.53865 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2525, "high": 0.2541, "low": 0.2486, "close": 0.2526, "volume": 1445074.4, "close_time": 1774141199999, "quote_volume": 362751.50338, "trades": 4623, "taker_buy_base": 781434.7, "taker_buy_quote": 196179.70654 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.2527, "high": 0.2538, "low": 0.2515, "close": 0.2527, "volume": 448709.3, "close_time": 1774144799999, "quote_volume": 113376.79111, "trades": 1473, "taker_buy_base": 214235.6, "taker_buy_quote": 54157.13005 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.2528, "high": 0.2551, "low": 0.2522, "close": 0.2541, "volume": 321349.8, "close_time": 1774148399999, "quote_volume": 81552.68673, "trades": 1266, "taker_buy_base": 167323.3, "taker_buy_quote": 42477.86528 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.2541, "high": 0.2563, "low": 0.253, "close": 0.2543, "volume": 399627.3, "close_time": 1774151999999, "quote_volume": 101715.25194, "trades": 1407, "taker_buy_base": 221841.4, "taker_buy_quote": 56444.75431 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2542, "high": 0.2557, "low": 0.2539, "close": 0.255, "volume": 405396.8, "close_time": 1774155599999, "quote_volume": 103335.48675, "trades": 1040, "taker_buy_base": 212484.4, "taker_buy_quote": 54175.99067 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.2549, "high": 0.2549, "low": 0.253, "close": 0.2532, "volume": 357178.1, "close_time": 1774159199999, "quote_volume": 90683.73803, "trades": 1088, "taker_buy_base": 155094.1, "taker_buy_quote": 39363.82286 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.2532, "high": 0.2532, "low": 0.2523, "close": 0.2528, "volume": 375666.0, "close_time": 1774162799999, "quote_volume": 94941.92667, "trades": 856, "taker_buy_base": 132373.8, "taker_buy_quote": 33453.7659 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.2528, "high": 0.2535, "low": 0.2509, "close": 0.2509, "volume": 283031.5, "close_time": 1774166399999, "quote_volume": 71453.80705, "trades": 907, "taker_buy_base": 120674.8, "taker_buy_quote": 30472.72821 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2509, "high": 0.2511, "low": 0.2492, "close": 0.2504, "volume": 479401.5, "close_time": 1774169999999, "quote_volume": 119924.22941, "trades": 1563, "taker_buy_base": 274104.7, "taker_buy_quote": 68594.50708 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.2504, "high": 0.2513, "low": 0.2498, "close": 0.25, "volume": 319443.3, "close_time": 1774173599999, "quote_volume": 80041.35784, "trades": 945, "taker_buy_base": 175138.3, "taker_buy_quote": 43900.46755 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.25, "high": 0.25, "low": 0.2482, "close": 0.2482, "volume": 294159.6, "close_time": 1774177199999, "quote_volume": 73212.36097, "trades": 1015, "taker_buy_base": 141402.9, "taker_buy_quote": 35205.91265 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.2482, "high": 0.2486, "low": 0.2471, "close": 0.2474, "volume": 730400.7, "close_time": 1774180799999, "quote_volume": 181046.82131, "trades": 1265, "taker_buy_base": 448295.5, "taker_buy_quote": 111154.35737 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2474, "high": 0.2499, "low": 0.2474, "close": 0.2489, "volume": 316052.5, "close_time": 1774184399999, "quote_volume": 78556.04591, "trades": 1163, "taker_buy_base": 175114.6, "taker_buy_quote": 43532.18007 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.2489, "high": 0.2501, "low": 0.2478, "close": 0.2486, "volume": 307180.8, "close_time": 1774187999999, "quote_volume": 76492.16421, "trades": 964, "taker_buy_base": 143070.5, "taker_buy_quote": 35642.84537 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.2486, "high": 0.2494, "low": 0.2476, "close": 0.2478, "volume": 247416.5, "close_time": 1774191599999, "quote_volume": 61488.63119, "trades": 964, "taker_buy_base": 98311.3, "taker_buy_quote": 24438.82959 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.2478, "high": 0.2489, "low": 0.2478, "close": 0.2487, "volume": 294059.1, "close_time": 1774195199999, "quote_volume": 73025.45942, "trades": 981, "taker_buy_base": 168753.8, "taker_buy_quote": 41911.05625 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2486, "high": 0.2488, "low": 0.2477, "close": 0.2481, "volume": 446325.2, "close_time": 1774198799999, "quote_volume": 110832.31969, "trades": 1251, "taker_buy_base": 223166.8, "taker_buy_quote": 55426.71973 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.2481, "high": 0.2483, "low": 0.2474, "close": 0.2476, "volume": 345220.4, "close_time": 1774202399999, "quote_volume": 85611.0425, "trades": 992, "taker_buy_base": 229321.8, "taker_buy_quote": 56874.4004 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.2476, "high": 0.2481, "low": 0.2458, "close": 0.2472, "volume": 883279.8, "close_time": 1774205999999, "quote_volume": 218441.70899, "trades": 1748, "taker_buy_base": 449163.2, "taker_buy_quote": 111040.54042 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.2471, "high": 0.2471, "low": 0.2452, "close": 0.246, "volume": 602753.0, "close_time": 1774209599999, "quote_volume": 148197.85734, "trades": 1647, "taker_buy_base": 298863.3, "taker_buy_quote": 73479.97518 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2461, "high": 0.247, "low": 0.2449, "close": 0.2451, "volume": 1105319.7, "close_time": 1774213199999, "quote_volume": 272158.03523, "trades": 1852, "taker_buy_base": 822336.9, "taker_buy_quote": 202505.94955 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.2452, "high": 0.2456, "low": 0.2425, "close": 0.2447, "volume": 1166300.0, "close_time": 1774216799999, "quote_volume": 284667.13395, "trades": 2684, "taker_buy_base": 587221.4, "taker_buy_quote": 143443.16421 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.2446, "high": 0.247, "low": 0.2432, "close": 0.2467, "volume": 853041.3, "close_time": 1774220399999, "quote_volume": 209404.04749, "trades": 1968, "taker_buy_base": 311253.8, "taker_buy_quote": 76367.32164 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.2468, "high": 0.2476, "low": 0.2453, "close": 0.2456, "volume": 306861.1, "close_time": 1774223999999, "quote_volume": 75644.34867, "trades": 1169, "taker_buy_base": 178201.3, "taker_buy_quote": 43932.67938 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2457, "high": 0.2469, "low": 0.2445, "close": 0.2458, "volume": 695637.5, "close_time": 1774227599999, "quote_volume": 171042.71727, "trades": 1871, "taker_buy_base": 273158.9, "taker_buy_quote": 67184.32878 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.2459, "high": 0.2473, "low": 0.2452, "close": 0.2459, "volume": 295157.7, "close_time": 1774231199999, "quote_volume": 72738.55889, "trades": 1247, "taker_buy_base": 149776.7, "taker_buy_quote": 36916.31456 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.246, "high": 0.2482, "low": 0.2456, "close": 0.2472, "volume": 372157.0, "close_time": 1774234799999, "quote_volume": 91960.08123, "trades": 1215, "taker_buy_base": 205389.5, "taker_buy_quote": 50760.29989 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.2473, "high": 0.2485, "low": 0.2462, "close": 0.2463, "volume": 353198.6, "close_time": 1774238399999, "quote_volume": 87264.54302, "trades": 1073, "taker_buy_base": 176616.3, "taker_buy_quote": 43618.06355 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2463, "high": 0.2482, "low": 0.2462, "close": 0.248, "volume": 285844.7, "close_time": 1774241999999, "quote_volume": 70604.72646, "trades": 1157, "taker_buy_base": 195254.2, "taker_buy_quote": 48232.4474 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.2481, "high": 0.2489, "low": 0.2472, "close": 0.2484, "volume": 327388.6, "close_time": 1774245599999, "quote_volume": 81212.55592, "trades": 1119, "taker_buy_base": 173519.5, "taker_buy_quote": 43056.72456 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.2483, "high": 0.2483, "low": 0.244, "close": 0.2451, "volume": 657563.0, "close_time": 1774249199999, "quote_volume": 161322.20917, "trades": 1946, "taker_buy_base": 335368.6, "taker_buy_quote": 82241.22813 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.2451, "high": 0.2453, "low": 0.2428, "close": 0.2442, "volume": 733752.6, "close_time": 1774252799999, "quote_volume": 179029.15214, "trades": 1760, "taker_buy_base": 427338.1, "taker_buy_quote": 104301.49027 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2444, "high": 0.2453, "low": 0.2431, "close": 0.2434, "volume": 390728.2, "close_time": 1774256399999, "quote_volume": 95373.94162, "trades": 1256, "taker_buy_base": 200526.9, "taker_buy_quote": 48964.5322 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.2434, "high": 0.2442, "low": 0.2419, "close": 0.2441, "volume": 482819.1, "close_time": 1774259999999, "quote_volume": 117362.03535, "trades": 1278, "taker_buy_base": 323617.7, "taker_buy_quote": 78693.31668 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.2441, "high": 0.2457, "low": 0.2434, "close": 0.2442, "volume": 381336.9, "close_time": 1774263599999, "quote_volume": 93226.30095, "trades": 1017, "taker_buy_base": 133721.2, "taker_buy_quote": 32698.18428 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.2443, "high": 0.2588, "low": 0.2442, "close": 0.2525, "volume": 7507250.5, "close_time": 1774267199999, "quote_volume": 1902493.48959, "trades": 19650, "taker_buy_base": 4114195.8, "taker_buy_quote": 1042641.2696 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2526, "high": 0.2549, "low": 0.2508, "close": 0.2547, "volume": 1337078.7, "close_time": 1774270799999, "quote_volume": 338011.88007, "trades": 3950, "taker_buy_base": 715018.9, "taker_buy_quote": 180911.23877 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.2548, "high": 0.2584, "low": 0.2538, "close": 0.2579, "volume": 1393808.4, "close_time": 1774274399999, "quote_volume": 356893.6711, "trades": 4951, "taker_buy_base": 863575.5, "taker_buy_quote": 221234.6667 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.258, "high": 0.2597, "low": 0.257, "close": 0.2589, "volume": 1161920.7, "close_time": 1774277999999, "quote_volume": 299954.36814, "trades": 3473, "taker_buy_base": 618905.0, "taker_buy_quote": 159846.1548 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.259, "high": 0.2603, "low": 0.2528, "close": 0.253, "volume": 1434200.8, "close_time": 1774281599999, "quote_volume": 367861.03677, "trades": 3440, "taker_buy_base": 573733.9, "taker_buy_quote": 147312.47048 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.2531, "high": 0.2544, "low": 0.25, "close": 0.2534, "volume": 634483.1, "close_time": 1774285199999, "quote_volume": 160055.20587, "trades": 1945, "taker_buy_base": 303942.5, "taker_buy_quote": 76690.69961 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.2535, "high": 0.2553, "low": 0.2512, "close": 0.2545, "volume": 913869.0, "close_time": 1774288799999, "quote_volume": 231876.43843, "trades": 2110, "taker_buy_base": 389688.8, "taker_buy_quote": 98808.34418 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.2545, "high": 0.255, "low": 0.2535, "close": 0.2543, "volume": 514653.1, "close_time": 1774292399999, "quote_volume": 130770.16089, "trades": 1322, "taker_buy_base": 284528.8, "taker_buy_quote": 72321.0899 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.2544, "high": 0.2548, "low": 0.25, "close": 0.2503, "volume": 616695.6, "close_time": 1774295999999, "quote_volume": 155611.87061, "trades": 1571, "taker_buy_base": 302492.0, "taker_buy_quote": 76377.49052 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2502, "high": 0.2529, "low": 0.2497, "close": 0.2527, "volume": 402313.4, "close_time": 1774299599999, "quote_volume": 101222.76059, "trades": 1189, "taker_buy_base": 187232.1, "taker_buy_quote": 47074.64246 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.2528, "high": 0.2545, "low": 0.2525, "close": 0.2541, "volume": 371159.0, "close_time": 1774303199999, "quote_volume": 94034.48744, "trades": 910, "taker_buy_base": 172492.2, "taker_buy_quote": 43727.40656 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.2541, "high": 0.2542, "low": 0.2521, "close": 0.2532, "volume": 289494.6, "close_time": 1774306799999, "quote_volume": 73277.67921, "trades": 950, "taker_buy_base": 122358.3, "taker_buy_quote": 30971.05747 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.2531, "high": 0.2545, "low": 0.2516, "close": 0.2542, "volume": 288889.2, "close_time": 1774310399999, "quote_volume": 73066.91034, "trades": 1029, "taker_buy_base": 140616.8, "taker_buy_quote": 35577.94586 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2542, "high": 0.255, "low": 0.2525, "close": 0.2529, "volume": 552400.6, "close_time": 1774313999999, "quote_volume": 140038.94749, "trades": 1623, "taker_buy_base": 245226.0, "taker_buy_quote": 62147.85282 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.2529, "high": 0.2536, "low": 0.2518, "close": 0.2524, "volume": 700467.7, "close_time": 1774317599999, "quote_volume": 176939.64059, "trades": 1781, "taker_buy_base": 398393.7, "taker_buy_quote": 100604.40307 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.2522, "high": 0.2541, "low": 0.2517, "close": 0.2519, "volume": 314662.1, "close_time": 1774321199999, "quote_volume": 79573.98458, "trades": 1142, "taker_buy_base": 152905.2, "taker_buy_quote": 38684.93427 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.2519, "high": 0.2537, "low": 0.2512, "close": 0.2531, "volume": 567881.3, "close_time": 1774324799999, "quote_volume": 143238.74146, "trades": 1275, "taker_buy_base": 420632.6, "taker_buy_quote": 106086.56694 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2531, "high": 0.2541, "low": 0.2516, "close": 0.2525, "volume": 252433.8, "close_time": 1774328399999, "quote_volume": 63823.81156, "trades": 1019, "taker_buy_base": 120158.0, "taker_buy_quote": 30396.93401 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.2525, "high": 0.2528, "low": 0.2514, "close": 0.2522, "volume": 224350.8, "close_time": 1774331999999, "quote_volume": 56569.24502, "trades": 890, "taker_buy_base": 122346.5, "taker_buy_quote": 30852.93606 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.2522, "high": 0.2539, "low": 0.252, "close": 0.2537, "volume": 283459.0, "close_time": 1774335599999, "quote_volume": 71687.17554, "trades": 900, "taker_buy_base": 149496.1, "taker_buy_quote": 37804.8696 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.2536, "high": 0.2578, "low": 0.2535, "close": 0.2575, "volume": 841146.3, "close_time": 1774339199999, "quote_volume": 215009.95501, "trades": 1750, "taker_buy_base": 456061.9, "taker_buy_quote": 116588.09255 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2576, "high": 0.2587, "low": 0.2569, "close": 0.2574, "volume": 793924.9, "close_time": 1774342799999, "quote_volume": 204765.22076, "trades": 1399, "taker_buy_base": 443489.1, "taker_buy_quote": 114366.43634 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.2574, "high": 0.2574, "low": 0.255, "close": 0.2567, "volume": 452123.7, "close_time": 1774346399999, "quote_volume": 115775.41446, "trades": 1346, "taker_buy_base": 214126.4, "taker_buy_quote": 54834.74729 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.2567, "high": 0.2567, "low": 0.2547, "close": 0.2557, "volume": 339600.0, "close_time": 1774349999999, "quote_volume": 86774.70036, "trades": 1240, "taker_buy_base": 143656.7, "taker_buy_quote": 36707.65416 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.2557, "high": 0.2676, "low": 0.2544, "close": 0.2577, "volume": 6082374.3, "close_time": 1774353599999, "quote_volume": 1582196.60614, "trades": 11499, "taker_buy_base": 3158903.2, "taker_buy_quote": 821016.83675 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2578, "high": 0.2603, "low": 0.2572, "close": 0.2587, "volume": 2830551.4, "close_time": 1774357199999, "quote_volume": 732426.1526, "trades": 5966, "taker_buy_base": 1146372.3, "taker_buy_quote": 296559.23853 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.2587, "high": 0.2594, "low": 0.254, "close": 0.2544, "volume": 1784049.1, "close_time": 1774360799999, "quote_volume": 456938.14455, "trades": 3793, "taker_buy_base": 806012.1, "taker_buy_quote": 206531.198 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.2544, "high": 0.2556, "low": 0.2517, "close": 0.2548, "volume": 1928051.1, "close_time": 1774364399999, "quote_volume": 489092.15889, "trades": 4849, "taker_buy_base": 1171036.2, "taker_buy_quote": 297212.23914 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.2549, "high": 0.2554, "low": 0.2527, "close": 0.2527, "volume": 1920063.1, "close_time": 1774367999999, "quote_volume": 487435.86449, "trades": 3920, "taker_buy_base": 1150521.3, "taker_buy_quote": 292005.75983 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2527, "high": 0.2541, "low": 0.2511, "close": 0.2517, "volume": 1315837.7, "close_time": 1774371599999, "quote_volume": 332037.85026, "trades": 4383, "taker_buy_base": 746181.6, "taker_buy_quote": 188374.57445 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.2518, "high": 0.2519, "low": 0.2481, "close": 0.249, "volume": 2045450.3, "close_time": 1774375199999, "quote_volume": 510550.43002, "trades": 5289, "taker_buy_base": 973508.8, "taker_buy_quote": 242973.60448 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.249, "high": 0.2509, "low": 0.2483, "close": 0.2489, "volume": 1345804.4, "close_time": 1774378799999, "quote_volume": 335602.22916, "trades": 3649, "taker_buy_base": 754535.1, "taker_buy_quote": 188163.60029 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.249, "high": 0.2506, "low": 0.2484, "close": 0.2488, "volume": 1069145.7, "close_time": 1774382399999, "quote_volume": 266629.98062, "trades": 3444, "taker_buy_base": 477154.7, "taker_buy_quote": 119013.20201 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2488, "high": 0.2547, "low": 0.2487, "close": 0.2543, "volume": 1084005.0, "close_time": 1774385999999, "quote_volume": 273957.20366, "trades": 2600, "taker_buy_base": 551458.7, "taker_buy_quote": 139379.31343 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.2544, "high": 0.2562, "low": 0.2528, "close": 0.2555, "volume": 684913.7, "close_time": 1774389599999, "quote_volume": 174078.75293, "trades": 1935, "taker_buy_base": 382437.8, "taker_buy_quote": 97175.1734 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.2556, "high": 0.2565, "low": 0.2538, "close": 0.2549, "volume": 773480.4, "close_time": 1774393199999, "quote_volume": 197238.72359, "trades": 1861, "taker_buy_base": 383394.3, "taker_buy_quote": 97749.78623 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.255, "high": 0.2573, "low": 0.2547, "close": 0.256, "volume": 1206217.1, "close_time": 1774396799999, "quote_volume": 309126.82172, "trades": 2094, "taker_buy_base": 483094.9, "taker_buy_quote": 123824.10078 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2561, "high": 0.2576, "low": 0.2555, "close": 0.2571, "volume": 1152268.2, "close_time": 1774400399999, "quote_volume": 295868.08019, "trades": 1816, "taker_buy_base": 728191.1, "taker_buy_quote": 186981.2856 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.2571, "high": 0.2572, "low": 0.2556, "close": 0.2556, "volume": 313361.9, "close_time": 1774403999999, "quote_volume": 80330.90474, "trades": 1038, "taker_buy_base": 139361.3, "taker_buy_quote": 35718.21306 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.2556, "high": 0.2558, "low": 0.2546, "close": 0.2546, "volume": 725925.7, "close_time": 1774407599999, "quote_volume": 185348.10749, "trades": 1432, "taker_buy_base": 319865.9, "taker_buy_quote": 81687.30724 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.2547, "high": 0.2557, "low": 0.2533, "close": 0.2554, "volume": 745400.3, "close_time": 1774411199999, "quote_volume": 189743.27378, "trades": 1634, "taker_buy_base": 448399.7, "taker_buy_quote": 114143.93355 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2553, "high": 0.2568, "low": 0.2546, "close": 0.2566, "volume": 684597.4, "close_time": 1774414799999, "quote_volume": 175084.17565, "trades": 1336, "taker_buy_base": 458688.0, "taker_buy_quote": 117373.22331 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.2567, "high": 0.259, "low": 0.2562, "close": 0.2578, "volume": 3024987.9, "close_time": 1774418399999, "quote_volume": 780921.76648, "trades": 6062, "taker_buy_base": 2121267.6, "taker_buy_quote": 547733.73551 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.2578, "high": 0.26, "low": 0.2574, "close": 0.259, "volume": 676043.7, "close_time": 1774421999999, "quote_volume": 175210.22308, "trades": 1476, "taker_buy_base": 278460.1, "taker_buy_quote": 72149.01693 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.2591, "high": 0.2613, "low": 0.2588, "close": 0.2599, "volume": 670689.7, "close_time": 1774425599999, "quote_volume": 174409.55523, "trades": 1472, "taker_buy_base": 341853.3, "taker_buy_quote": 88896.86508 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.26, "high": 0.263, "low": 0.26, "close": 0.2609, "volume": 1226624.7, "close_time": 1774429199999, "quote_volume": 320805.79155, "trades": 2476, "taker_buy_base": 649930.6, "taker_buy_quote": 170013.34104 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.2609, "high": 0.2613, "low": 0.26, "close": 0.2607, "volume": 473927.6, "close_time": 1774432799999, "quote_volume": 123474.03654, "trades": 1428, "taker_buy_base": 266956.8, "taker_buy_quote": 69542.58758 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.2608, "high": 0.2614, "low": 0.2604, "close": 0.2605, "volume": 453929.7, "close_time": 1774436399999, "quote_volume": 118376.38175, "trades": 1153, "taker_buy_base": 228602.9, "taker_buy_quote": 59608.50177 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.2605, "high": 0.263, "low": 0.2603, "close": 0.2622, "volume": 1172195.4, "close_time": 1774439999999, "quote_volume": 306669.05225, "trades": 2173, "taker_buy_base": 589292.5, "taker_buy_quote": 154207.63291 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2622, "high": 0.2635, "low": 0.2602, "close": 0.2619, "volume": 1150814.9, "close_time": 1774443599999, "quote_volume": 300798.9982, "trades": 2659, "taker_buy_base": 630489.6, "taker_buy_quote": 164768.00649 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.262, "high": 0.2627, "low": 0.2608, "close": 0.261, "volume": 630061.8, "close_time": 1774447199999, "quote_volume": 164993.1423, "trades": 2003, "taker_buy_base": 277704.9, "taker_buy_quote": 72741.85791 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.2611, "high": 0.2621, "low": 0.2606, "close": 0.2611, "volume": 791082.1, "close_time": 1774450799999, "quote_volume": 206776.45992, "trades": 2153, "taker_buy_base": 330458.2, "taker_buy_quote": 86403.18954 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.2612, "high": 0.2614, "low": 0.2575, "close": 0.258, "volume": 2395221.5, "close_time": 1774454399999, "quote_volume": 620079.82996, "trades": 5052, "taker_buy_base": 1159515.4, "taker_buy_quote": 300159.75787 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.258, "high": 0.261, "low": 0.2569, "close": 0.2599, "volume": 1116049.8, "close_time": 1774457999999, "quote_volume": 288887.97368, "trades": 2667, "taker_buy_base": 638965.5, "taker_buy_quote": 165422.73385 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.26, "high": 0.2611, "low": 0.259, "close": 0.2595, "volume": 663167.4, "close_time": 1774461599999, "quote_volume": 172454.32022, "trades": 1576, "taker_buy_base": 326162.7, "taker_buy_quote": 84813.54752 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.2594, "high": 0.2613, "low": 0.2592, "close": 0.2601, "volume": 1020294.1, "close_time": 1774465199999, "quote_volume": 265916.73731, "trades": 1930, "taker_buy_base": 710685.0, "taker_buy_quote": 185248.1174 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.2602, "high": 0.2632, "low": 0.2599, "close": 0.2627, "volume": 2619193.8, "close_time": 1774468799999, "quote_volume": 685618.16995, "trades": 5444, "taker_buy_base": 1789697.3, "taker_buy_quote": 468510.38195 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2628, "high": 0.2628, "low": 0.2598, "close": 0.262, "volume": 589466.2, "close_time": 1774472399999, "quote_volume": 154161.57485, "trades": 1222, "taker_buy_base": 257367.4, "taker_buy_quote": 67321.628 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.2621, "high": 0.264, "low": 0.2611, "close": 0.2627, "volume": 905493.3, "close_time": 1774475999999, "quote_volume": 237918.35797, "trades": 1724, "taker_buy_base": 509219.8, "taker_buy_quote": 133772.35018 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.2627, "high": 0.267, "low": 0.2627, "close": 0.2659, "volume": 992398.9, "close_time": 1774479599999, "quote_volume": 263330.49034, "trades": 1932, "taker_buy_base": 588266.4, "taker_buy_quote": 156183.31906 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.2659, "high": 0.2676, "low": 0.265, "close": 0.2654, "volume": 1080652.4, "close_time": 1774483199999, "quote_volume": 287855.3283, "trades": 2113, "taker_buy_base": 409413.2, "taker_buy_quote": 109008.22857 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2654, "high": 0.2711, "low": 0.2654, "close": 0.2694, "volume": 1998299.3, "close_time": 1774486799999, "quote_volume": 536163.03979, "trades": 3208, "taker_buy_base": 1059028.5, "taker_buy_quote": 284177.04977 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.2695, "high": 0.2739, "low": 0.2691, "close": 0.2714, "volume": 2635553.3, "close_time": 1774490399999, "quote_volume": 715189.77789, "trades": 4403, "taker_buy_base": 1208391.4, "taker_buy_quote": 327881.87319 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.2714, "high": 0.2725, "low": 0.268, "close": 0.2703, "volume": 1193899.3, "close_time": 1774493999999, "quote_volume": 322297.32078, "trades": 3348, "taker_buy_base": 568632.6, "taker_buy_quote": 153584.77341 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.2702, "high": 0.2704, "low": 0.2658, "close": 0.2692, "volume": 1888361.1, "close_time": 1774497599999, "quote_volume": 506107.8121, "trades": 3274, "taker_buy_base": 890347.7, "taker_buy_quote": 238585.23312 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2692, "high": 0.27, "low": 0.2663, "close": 0.2681, "volume": 858339.0, "close_time": 1774501199999, "quote_volume": 230086.63039, "trades": 2016, "taker_buy_base": 468001.2, "taker_buy_quote": 125388.05592 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.268, "high": 0.2683, "low": 0.2618, "close": 0.2619, "volume": 1875822.0, "close_time": 1774504799999, "quote_volume": 496205.386, "trades": 3046, "taker_buy_base": 892904.7, "taker_buy_quote": 236526.44284 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.262, "high": 0.2675, "low": 0.2599, "close": 0.2631, "volume": 4450438.8, "close_time": 1774508399999, "quote_volume": 1172193.48415, "trades": 8768, "taker_buy_base": 2636919.5, "taker_buy_quote": 694854.98191 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.263, "high": 0.2656, "low": 0.2604, "close": 0.2638, "volume": 1599838.8, "close_time": 1774511999999, "quote_volume": 419594.30213, "trades": 2458, "taker_buy_base": 908493.4, "taker_buy_quote": 238532.79942 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2639, "high": 0.2641, "low": 0.2588, "close": 0.2598, "volume": 2300597.9, "close_time": 1774515599999, "quote_volume": 598810.04646, "trades": 3385, "taker_buy_base": 1143537.2, "taker_buy_quote": 297537.33607 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.2599, "high": 0.2615, "low": 0.2552, "close": 0.2562, "volume": 2371079.6, "close_time": 1774519199999, "quote_volume": 609865.35731, "trades": 4024, "taker_buy_base": 1077931.4, "taker_buy_quote": 277176.93996 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.2561, "high": 0.2573, "low": 0.2559, "close": 0.2563, "volume": 693360.5, "close_time": 1774522799999, "quote_volume": 177900.67495, "trades": 1279, "taker_buy_base": 437616.7, "taker_buy_quote": 112296.40659 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.2562, "high": 0.2571, "low": 0.2553, "close": 0.2555, "volume": 612990.9, "close_time": 1774526399999, "quote_volume": 156929.64581, "trades": 1337, "taker_buy_base": 378476.4, "taker_buy_quote": 96909.41178 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2554, "high": 0.2582, "low": 0.2542, "close": 0.2576, "volume": 1051298.8, "close_time": 1774529999999, "quote_volume": 269382.89224, "trades": 1521, "taker_buy_base": 655731.1, "taker_buy_quote": 168034.89592 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.2575, "high": 0.2629, "low": 0.2574, "close": 0.2613, "volume": 1008453.2, "close_time": 1774533599999, "quote_volume": 262390.99757, "trades": 2065, "taker_buy_base": 594824.7, "taker_buy_quote": 154730.45735 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.2614, "high": 0.2655, "low": 0.2612, "close": 0.2647, "volume": 2266144.8, "close_time": 1774537199999, "quote_volume": 597584.71221, "trades": 4520, "taker_buy_base": 1021614.4, "taker_buy_quote": 269252.29849 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.2646, "high": 0.2647, "low": 0.26, "close": 0.263, "volume": 2311297.4, "close_time": 1774540799999, "quote_volume": 605875.09629, "trades": 4020, "taker_buy_base": 1220332.0, "taker_buy_quote": 319800.36762 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.263, "high": 0.2644, "low": 0.2617, "close": 0.2623, "volume": 1078261.2, "close_time": 1774544399999, "quote_volume": 283941.93107, "trades": 2331, "taker_buy_base": 464095.8, "taker_buy_quote": 122186.17769 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.2622, "high": 0.2645, "low": 0.2597, "close": 0.2609, "volume": 1325340.2, "close_time": 1774547999999, "quote_volume": 347530.83919, "trades": 2732, "taker_buy_base": 595119.7, "taker_buy_quote": 155935.7089 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.261, "high": 0.2626, "low": 0.2591, "close": 0.2623, "volume": 3533673.8, "close_time": 1774551599999, "quote_volume": 921746.82645, "trades": 4737, "taker_buy_base": 1337163.2, "taker_buy_quote": 348762.12133 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.2624, "high": 0.2625, "low": 0.2577, "close": 0.2588, "volume": 3245810.5, "close_time": 1774555199999, "quote_volume": 839243.97124, "trades": 2682, "taker_buy_base": 2230875.9, "taker_buy_quote": 576146.25307 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2588, "high": 0.2657, "low": 0.258, "close": 0.2638, "volume": 2261648.9, "close_time": 1774558799999, "quote_volume": 595582.71038, "trades": 5091, "taker_buy_base": 1222969.7, "taker_buy_quote": 321987.96033 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2638, "high": 0.2677, "low": 0.2629, "close": 0.2653, "volume": 1105530.9, "close_time": 1774562399999, "quote_volume": 293263.9878, "trades": 2185, "taker_buy_base": 488532.5, "taker_buy_quote": 129688.55447 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2651, "high": 0.2671, "low": 0.2635, "close": 0.267, "volume": 1075544.6, "close_time": 1774565999999, "quote_volume": 285326.82487, "trades": 2107, "taker_buy_base": 497099.4, "taker_buy_quote": 131959.24072 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.267, "high": 0.2703, "low": 0.267, "close": 0.2691, "volume": 2687816.6, "close_time": 1774569599999, "quote_volume": 721836.34955, "trades": 3850, "taker_buy_base": 1339180.3, "taker_buy_quote": 359748.22141 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2692, "high": 0.2726, "low": 0.2687, "close": 0.272, "volume": 2442513.9, "close_time": 1774573199999, "quote_volume": 661278.64721, "trades": 4630, "taker_buy_base": 1146669.4, "taker_buy_quote": 310451.21139 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.272, "high": 0.2821, "low": 0.272, "close": 0.2803, "volume": 5343793.3, "close_time": 1774576799999, "quote_volume": 1486463.58293, "trades": 10280, "taker_buy_base": 3103391.0, "taker_buy_quote": 862552.22829 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.2803, "high": 0.29, "low": 0.2797, "close": 0.2846, "volume": 6671324.2, "close_time": 1774580399999, "quote_volume": 1901077.55923, "trades": 11938, "taker_buy_base": 4305027.4, "taker_buy_quote": 1227651.67725 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2847, "high": 0.2849, "low": 0.2773, "close": 0.2803, "volume": 4579249.5, "close_time": 1774583999999, "quote_volume": 1286189.74582, "trades": 8088, "taker_buy_base": 1810001.9, "taker_buy_quote": 508364.41648 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2804, "high": 0.283, "low": 0.2767, "close": 0.2825, "volume": 3183309.0, "close_time": 1774587599999, "quote_volume": 889637.90937, "trades": 6600, "taker_buy_base": 1746369.9, "taker_buy_quote": 488265.86593 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.2824, "high": 0.2891, "low": 0.2819, "close": 0.286, "volume": 6165074.9, "close_time": 1774591199999, "quote_volume": 1763612.16104, "trades": 9858, "taker_buy_base": 2372728.6, "taker_buy_quote": 677999.24662 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.2861, "high": 0.2914, "low": 0.2861, "close": 0.2866, "volume": 4683719.1, "close_time": 1774594799999, "quote_volume": 1353567.20803, "trades": 14933, "taker_buy_base": 2662636.1, "taker_buy_quote": 769548.56366 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.2865, "high": 0.2886, "low": 0.2794, "close": 0.2807, "volume": 7030485.1, "close_time": 1774598399999, "quote_volume": 1993996.50965, "trades": 8170, "taker_buy_base": 3945879.0, "taker_buy_quote": 1118595.36263 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2807, "high": 0.2816, "low": 0.2747, "close": 0.2773, "volume": 3639261.2, "close_time": 1774601999999, "quote_volume": 1012575.69563, "trades": 6077, "taker_buy_base": 1432572.2, "taker_buy_quote": 398576.88993 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.2773, "high": 0.2787, "low": 0.2736, "close": 0.2768, "volume": 5940731.8, "close_time": 1774605599999, "quote_volume": 1641666.47452, "trades": 6617, "taker_buy_base": 2867146.2, "taker_buy_quote": 791145.59559 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.2769, "high": 0.2797, "low": 0.2676, "close": 0.2677, "volume": 8753913.6, "close_time": 1774609199999, "quote_volume": 2397718.79398, "trades": 12256, "taker_buy_base": 4141565.7, "taker_buy_quote": 1135509.80885 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.2679, "high": 0.2705, "low": 0.2666, "close": 0.2669, "volume": 2354096.9, "close_time": 1774612799999, "quote_volume": 632196.62284, "trades": 4280, "taker_buy_base": 1149060.9, "taker_buy_quote": 308657.8128 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.267, "high": 0.267, "low": 0.2608, "close": 0.2643, "volume": 3049733.9, "close_time": 1774616399999, "quote_volume": 803559.60021, "trades": 4543, "taker_buy_base": 1741884.7, "taker_buy_quote": 458920.44315 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.2642, "high": 0.2669, "low": 0.2616, "close": 0.2633, "volume": 1967836.2, "close_time": 1774619999999, "quote_volume": 520161.38687, "trades": 3717, "taker_buy_base": 1036203.8, "taker_buy_quote": 274036.19315 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.2632, "high": 0.2652, "low": 0.2598, "close": 0.2637, "volume": 2007950.9, "close_time": 1774623599999, "quote_volume": 527460.09358, "trades": 4453, "taker_buy_base": 1010202.3, "taker_buy_quote": 265591.97764 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.2636, "high": 0.2674, "low": 0.2615, "close": 0.266, "volume": 1934254.7, "close_time": 1774627199999, "quote_volume": 512044.96416, "trades": 5854, "taker_buy_base": 1117039.6, "taker_buy_quote": 295845.66612 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2661, "high": 0.2675, "low": 0.2632, "close": 0.2652, "volume": 1123384.3, "close_time": 1774630799999, "quote_volume": 298138.55013, "trades": 3912, "taker_buy_base": 599056.5, "taker_buy_quote": 159043.90063 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.2652, "high": 0.2676, "low": 0.2618, "close": 0.2633, "volume": 1419426.2, "close_time": 1774634399999, "quote_volume": 375290.56869, "trades": 3209, "taker_buy_base": 725447.6, "taker_buy_quote": 191806.38842 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.2634, "high": 0.2651, "low": 0.2616, "close": 0.2635, "volume": 1340957.4, "close_time": 1774637999999, "quote_volume": 353645.19563, "trades": 2730, "taker_buy_base": 874788.8, "taker_buy_quote": 230753.95812 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.2635, "high": 0.2717, "low": 0.2622, "close": 0.2704, "volume": 6769061.3, "close_time": 1774641599999, "quote_volume": 1806390.33494, "trades": 11586, "taker_buy_base": 3108520.6, "taker_buy_quote": 830739.02772 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2704, "high": 0.274, "low": 0.2701, "close": 0.2715, "volume": 5538586.2, "close_time": 1774645199999, "quote_volume": 1509407.57309, "trades": 14814, "taker_buy_base": 3666977.9, "taker_buy_quote": 999658.96638 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.2715, "high": 0.2747, "low": 0.2703, "close": 0.2712, "volume": 1161416.8, "close_time": 1774648799999, "quote_volume": 316128.46889, "trades": 2653, "taker_buy_base": 623984.0, "taker_buy_quote": 169746.63831 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.2711, "high": 0.2723, "low": 0.2682, "close": 0.2706, "volume": 1609040.7, "close_time": 1774652399999, "quote_volume": 434956.96177, "trades": 3345, "taker_buy_base": 718413.5, "taker_buy_quote": 194169.92883 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.2706, "high": 0.271, "low": 0.268, "close": 0.2689, "volume": 1298051.3, "close_time": 1774655999999, "quote_volume": 349840.34667, "trades": 2774, "taker_buy_base": 629200.4, "taker_buy_quote": 169623.92048 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2688, "high": 0.2716, "low": 0.2665, "close": 0.2668, "volume": 2907080.9, "close_time": 1774659599999, "quote_volume": 783419.75934, "trades": 6442, "taker_buy_base": 1339495.6, "taker_buy_quote": 361081.35294 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.2669, "high": 0.267, "low": 0.2602, "close": 0.2634, "volume": 2828994.0, "close_time": 1774663199999, "quote_volume": 744327.98317, "trades": 6356, "taker_buy_base": 1387274.7, "taker_buy_quote": 364758.37815 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2635, "high": 0.2648, "low": 0.2614, "close": 0.2624, "volume": 1183236.3, "close_time": 1774666799999, "quote_volume": 310736.95273, "trades": 2435, "taker_buy_base": 558799.9, "taker_buy_quote": 146744.69851 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2624, "high": 0.2651, "low": 0.2624, "close": 0.2639, "volume": 1095919.4, "close_time": 1774670399999, "quote_volume": 289071.8701, "trades": 1584, "taker_buy_base": 639622.4, "taker_buy_quote": 168635.9556 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2639, "high": 0.2671, "low": 0.2625, "close": 0.2648, "volume": 1567358.6, "close_time": 1774673999999, "quote_volume": 415314.8643, "trades": 3452, "taker_buy_base": 899340.5, "taker_buy_quote": 238211.72664 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2648, "high": 0.265, "low": 0.2608, "close": 0.262, "volume": 6123985.9, "close_time": 1774677599999, "quote_volume": 1603307.69856, "trades": 5867, "taker_buy_base": 3364678.2, "taker_buy_quote": 880410.29963 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.262, "high": 0.2654, "low": 0.2612, "close": 0.2622, "volume": 1548668.6, "close_time": 1774681199999, "quote_volume": 407296.01352, "trades": 3754, "taker_buy_base": 736657.3, "taker_buy_quote": 193771.62445 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.2622, "high": 0.2651, "low": 0.2622, "close": 0.2648, "volume": 657241.6, "close_time": 1774684799999, "quote_volume": 173216.1796, "trades": 1809, "taker_buy_base": 309641.4, "taker_buy_quote": 81602.0083 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2648, "high": 0.2659, "low": 0.2628, "close": 0.263, "volume": 2301771.9, "close_time": 1774688399999, "quote_volume": 609097.58537, "trades": 3234, "taker_buy_base": 1575875.9, "taker_buy_quote": 416924.92609 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.2631, "high": 0.2656, "low": 0.2626, "close": 0.2641, "volume": 847294.9, "close_time": 1774691999999, "quote_volume": 223954.37501, "trades": 2467, "taker_buy_base": 512500.7, "taker_buy_quote": 135512.26383 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.2641, "high": 0.2668, "low": 0.2634, "close": 0.2659, "volume": 1113488.4, "close_time": 1774695599999, "quote_volume": 295402.87532, "trades": 3021, "taker_buy_base": 556765.3, "taker_buy_quote": 147655.23179 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.266, "high": 0.2686, "low": 0.2642, "close": 0.2684, "volume": 1297791.3, "close_time": 1774699199999, "quote_volume": 346033.62746, "trades": 3533, "taker_buy_base": 668201.8, "taker_buy_quote": 178097.53284 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2683, "high": 0.2712, "low": 0.266, "close": 0.2677, "volume": 1957300.0, "close_time": 1774702799999, "quote_volume": 525310.53505, "trades": 4329, "taker_buy_base": 941563.0, "taker_buy_quote": 252653.33012 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.2677, "high": 0.2752, "low": 0.2676, "close": 0.2743, "volume": 3144027.9, "close_time": 1774706399999, "quote_volume": 853730.93543, "trades": 7709, "taker_buy_base": 1565211.8, "taker_buy_quote": 425127.4769 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.2744, "high": 0.2753, "low": 0.2715, "close": 0.2724, "volume": 2684875.7, "close_time": 1774709999999, "quote_volume": 734919.0262, "trades": 5681, "taker_buy_base": 1179888.3, "taker_buy_quote": 322899.78364 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.2725, "high": 0.2793, "low": 0.2725, "close": 0.2769, "volume": 1891619.3, "close_time": 1774713599999, "quote_volume": 523142.89512, "trades": 5104, "taker_buy_base": 955555.0, "taker_buy_quote": 264062.25548 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.277, "high": 0.2774, "low": 0.2753, "close": 0.2758, "volume": 1236855.0, "close_time": 1774717199999, "quote_volume": 341608.84085, "trades": 3302, "taker_buy_base": 569735.5, "taker_buy_quote": 157398.65022 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.2758, "high": 0.2783, "low": 0.2737, "close": 0.2744, "volume": 1433173.2, "close_time": 1774720799999, "quote_volume": 395122.24501, "trades": 3354, "taker_buy_base": 667962.5, "taker_buy_quote": 184250.97878 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.2745, "high": 0.2758, "low": 0.2728, "close": 0.2752, "volume": 674374.6, "close_time": 1774724399999, "quote_volume": 184934.94683, "trades": 1957, "taker_buy_base": 386050.7, "taker_buy_quote": 105916.49294 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.2752, "high": 0.2758, "low": 0.2732, "close": 0.2749, "volume": 567759.1, "close_time": 1774727999999, "quote_volume": 155879.44424, "trades": 1844, "taker_buy_base": 330111.3, "taker_buy_quote": 90643.16347 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2749, "high": 0.2774, "low": 0.2749, "close": 0.2761, "volume": 834150.7, "close_time": 1774731599999, "quote_volume": 230412.29125, "trades": 2609, "taker_buy_base": 453750.6, "taker_buy_quote": 125347.26797 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.2761, "high": 0.2774, "low": 0.2737, "close": 0.2748, "volume": 901019.6, "close_time": 1774735199999, "quote_volume": 248596.14882, "trades": 2750, "taker_buy_base": 383847.3, "taker_buy_quote": 105927.1889 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.2748, "high": 0.2751, "low": 0.2724, "close": 0.2736, "volume": 801079.9, "close_time": 1774738799999, "quote_volume": 219298.46998, "trades": 1655, "taker_buy_base": 317928.8, "taker_buy_quote": 87043.3555 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.2735, "high": 0.2735, "low": 0.2672, "close": 0.2686, "volume": 1502440.4, "close_time": 1774742399999, "quote_volume": 404733.70891, "trades": 3106, "taker_buy_base": 545940.1, "taker_buy_quote": 147003.97993 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2685, "high": 0.2693, "low": 0.2671, "close": 0.2692, "volume": 905208.6, "close_time": 1774745999999, "quote_volume": 242756.77091, "trades": 2405, "taker_buy_base": 455297.7, "taker_buy_quote": 122127.17044 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.2692, "high": 0.271, "low": 0.2681, "close": 0.2708, "volume": 1056276.0, "close_time": 1774749599999, "quote_volume": 284499.88362, "trades": 2538, "taker_buy_base": 554162.0, "taker_buy_quote": 149306.42716 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.2708, "high": 0.2712, "low": 0.269, "close": 0.2698, "volume": 721470.2, "close_time": 1774753199999, "quote_volume": 194715.64967, "trades": 1893, "taker_buy_base": 314610.0, "taker_buy_quote": 84943.31343 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.2697, "high": 0.2718, "low": 0.2693, "close": 0.271, "volume": 604049.8, "close_time": 1774756799999, "quote_volume": 163515.75781, "trades": 1599, "taker_buy_base": 344057.5, "taker_buy_quote": 93129.5812 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2709, "high": 0.2717, "low": 0.2695, "close": 0.2703, "volume": 497134.1, "close_time": 1774760399999, "quote_volume": 134479.39104, "trades": 1372, "taker_buy_base": 205421.2, "taker_buy_quote": 55592.22003 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.2702, "high": 0.2713, "low": 0.2688, "close": 0.2702, "volume": 836379.6, "close_time": 1774763999999, "quote_volume": 225637.90666, "trades": 1896, "taker_buy_base": 418490.8, "taker_buy_quote": 112918.81604 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.2701, "high": 0.271, "low": 0.2689, "close": 0.2701, "volume": 656074.5, "close_time": 1774767599999, "quote_volume": 177097.67007, "trades": 1611, "taker_buy_base": 278688.8, "taker_buy_quote": 75228.82567 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.27, "high": 0.27, "low": 0.2679, "close": 0.2684, "volume": 850938.6, "close_time": 1774771199999, "quote_volume": 228536.06128, "trades": 1692, "taker_buy_base": 528110.8, "taker_buy_quote": 141819.89986 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2683, "high": 0.2689, "low": 0.2673, "close": 0.2679, "volume": 602374.6, "close_time": 1774774799999, "quote_volume": 161519.46734, "trades": 1393, "taker_buy_base": 299516.2, "taker_buy_quote": 80340.32596 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.2678, "high": 0.268, "low": 0.2661, "close": 0.2661, "volume": 678285.1, "close_time": 1774778399999, "quote_volume": 181119.40142, "trades": 1658, "taker_buy_base": 313501.4, "taker_buy_quote": 83702.09531 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.2661, "high": 0.2674, "low": 0.2655, "close": 0.2663, "volume": 890457.0, "close_time": 1774781999999, "quote_volume": 237243.4382, "trades": 1882, "taker_buy_base": 410335.2, "taker_buy_quote": 109319.65111 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.2663, "high": 0.27, "low": 0.2663, "close": 0.2678, "volume": 770688.8, "close_time": 1774785599999, "quote_volume": 207103.36971, "trades": 2026, "taker_buy_base": 456248.0, "taker_buy_quote": 122571.33492 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.268, "volume": 48959.7, "close_time": 1774789199999, "quote_volume": 13116.12739, "trades": 69, "taker_buy_base": 12258.5, "taker_buy_quote": 3284.25889 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.2658, "high": 0.2658, "low": 0.2631, "close": 0.2642, "volume": 832409.6, "close_time": 1774792799999, "quote_volume": 219748.25708, "trades": 1720, "taker_buy_base": 321807.8, "taker_buy_quote": 84930.15634 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.2634, "high": 0.2662, "low": 0.2628, "close": 0.2644, "volume": 620401.5, "close_time": 1774796399999, "quote_volume": 164069.98846, "trades": 1706, "taker_buy_base": 353428.4, "taker_buy_quote": 93535.10572 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.2628, "high": 0.2645, "low": 0.262, "close": 0.2624, "volume": 488634.5, "close_time": 1774799999999, "quote_volume": 128694.05121, "trades": 1269, "taker_buy_base": 212212.2, "taker_buy_quote": 55907.47283 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2627, "high": 0.2639, "low": 0.2619, "close": 0.2627, "volume": 426381.5, "close_time": 1774803599999, "quote_volume": 112051.91115, "trades": 1352, "taker_buy_base": 232588.8, "taker_buy_quote": 61150.57003 } ] }, "4h": { "count": 2114, "start_date": "2025-04-11T12:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.7056, "high": 0.925, "low": 0.7056, "close": 0.8938, "volume": 8993604.1, "close_time": 1744387199999, "quote_volume": 8006099.78012, "trades": 34599, "taker_buy_base": 4704553.3, "taker_buy_quote": 4191623.54527 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.894, "high": 0.921, "low": 0.8774, "close": 0.9033, "volume": 7412860.0, "close_time": 1744401599999, "quote_volume": 6715827.84358, "trades": 37819, "taker_buy_base": 3706778.3, "taker_buy_quote": 3360305.02446 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.9037, "high": 0.9287, "low": 0.8862, "close": 0.8938, "volume": 3574089.0, "close_time": 1744415999999, "quote_volume": 3243116.86131, "trades": 15387, "taker_buy_base": 2018387.5, "taker_buy_quote": 1833237.02644 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.8939, "high": 0.9018, "low": 0.8756, "close": 0.8759, "volume": 2523104.4, "close_time": 1744430399999, "quote_volume": 2242155.28741, "trades": 9615, "taker_buy_base": 1107442.4, "taker_buy_quote": 984584.88977 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.8758, "high": 0.8878, "low": 0.8644, "close": 0.8846, "volume": 3091575.1, "close_time": 1744444799999, "quote_volume": 2714766.46695, "trades": 11281, "taker_buy_base": 1542262.9, "taker_buy_quote": 1355054.31049 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.8845, "high": 0.8945, "low": 0.8718, "close": 0.8758, "volume": 2566254.5, "close_time": 1744459199999, "quote_volume": 2262916.01921, "trades": 10520, "taker_buy_base": 1077031.3, "taker_buy_quote": 950398.75134 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.8759, "high": 0.925, "low": 0.8736, "close": 0.913, "volume": 5782411.6, "close_time": 1744473599999, "quote_volume": 5238646.78155, "trades": 29952, "taker_buy_base": 2612874.3, "taker_buy_quote": 2359732.37322 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.913, "high": 0.9155, "low": 0.893, "close": 0.9129, "volume": 1889435.7, "close_time": 1744487999999, "quote_volume": 1714432.46565, "trades": 14146, "taker_buy_base": 1034063.3, "taker_buy_quote": 938399.65377 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.9127, "high": 0.9267, "low": 0.9022, "close": 0.9052, "volume": 2230648.3, "close_time": 1744502399999, "quote_volume": 2045923.25925, "trades": 14025, "taker_buy_base": 1101157.1, "taker_buy_quote": 1011247.29148 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.9053, "high": 0.9274, "low": 0.9013, "close": 0.9048, "volume": 3053637.4, "close_time": 1744516799999, "quote_volume": 2785911.0908, "trades": 18146, "taker_buy_base": 1906623.7, "taker_buy_quote": 1739514.0084 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.905, "high": 0.906, "low": 0.8809, "close": 0.8811, "volume": 1581163.7, "close_time": 1744531199999, "quote_volume": 1409242.09594, "trades": 8091, "taker_buy_base": 546322.2, "taker_buy_quote": 487260.20713 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.8809, "high": 0.9024, "low": 0.8766, "close": 0.8843, "volume": 1702481.9, "close_time": 1744545599999, "quote_volume": 1513905.96897, "trades": 9961, "taker_buy_base": 833560.5, "taker_buy_quote": 741793.96258 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.8842, "high": 0.8907, "low": 0.8664, "close": 0.8715, "volume": 2131583.0, "close_time": 1744559999999, "quote_volume": 1868700.08906, "trades": 11319, "taker_buy_base": 897262.9, "taker_buy_quote": 786595.70764 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.8715, "high": 0.9, "low": 0.852, "close": 0.8626, "volume": 3161044.8, "close_time": 1744574399999, "quote_volume": 2787099.65635, "trades": 18970, "taker_buy_base": 1664356.4, "taker_buy_quote": 1469545.66412 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.8636, "high": 0.8731, "low": 0.8384, "close": 0.8476, "volume": 3080099.3, "close_time": 1744588799999, "quote_volume": 2632057.60734, "trades": 15589, "taker_buy_base": 1526618.4, "taker_buy_quote": 1306952.51138 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.8476, "high": 0.8898, "low": 0.8449, "close": 0.8628, "volume": 3665147.0, "close_time": 1744603199999, "quote_volume": 3191193.01642, "trades": 19815, "taker_buy_base": 1859333.2, "taker_buy_quote": 1618858.12026 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.8629, "high": 0.8805, "low": 0.8594, "close": 0.8664, "volume": 1815302.5, "close_time": 1744617599999, "quote_volume": 1577904.99432, "trades": 11435, "taker_buy_base": 874298.2, "taker_buy_quote": 760460.11952 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.8667, "high": 0.8968, "low": 0.8651, "close": 0.8953, "volume": 2465981.5, "close_time": 1744631999999, "quote_volume": 2175236.95236, "trades": 13760, "taker_buy_base": 1385965.6, "taker_buy_quote": 1222932.37531 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.8954, "high": 0.9136, "low": 0.8714, "close": 0.8754, "volume": 5406479.2, "close_time": 1744646399999, "quote_volume": 4850574.53649, "trades": 21128, "taker_buy_base": 2521193.1, "taker_buy_quote": 2263708.74018 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.8755, "high": 0.8957, "low": 0.8711, "close": 0.8885, "volume": 3143991.4, "close_time": 1744660799999, "quote_volume": 2777072.88952, "trades": 13125, "taker_buy_base": 1581491.0, "taker_buy_quote": 1397451.12539 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.8891, "high": 0.8907, "low": 0.8738, "close": 0.8757, "volume": 1888814.9, "close_time": 1744675199999, "quote_volume": 1667091.53215, "trades": 9042, "taker_buy_base": 767292.0, "taker_buy_quote": 677704.74324 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.8758, "high": 0.891, "low": 0.8682, "close": 0.8739, "volume": 2146603.7, "close_time": 1744689599999, "quote_volume": 1883252.94597, "trades": 11928, "taker_buy_base": 1055987.6, "taker_buy_quote": 927126.06614 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.874, "high": 0.8849, "low": 0.8648, "close": 0.8796, "volume": 1836101.7, "close_time": 1744703999999, "quote_volume": 1605252.84366, "trades": 9334, "taker_buy_base": 964615.0, "taker_buy_quote": 843793.44662 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.8799, "high": 0.91, "low": 0.8663, "close": 0.8721, "volume": 4911519.0, "close_time": 1744718399999, "quote_volume": 4332978.47833, "trades": 26670, "taker_buy_base": 2235570.8, "taker_buy_quote": 1975466.10156 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.8721, "high": 0.885, "low": 0.8511, "close": 0.8541, "volume": 4495807.9, "close_time": 1744732799999, "quote_volume": 3892075.6518, "trades": 19430, "taker_buy_base": 2105214.7, "taker_buy_quote": 1824940.0484 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.854, "high": 0.8595, "low": 0.841, "close": 0.8441, "volume": 1877742.0, "close_time": 1744747199999, "quote_volume": 1594612.06138, "trades": 9503, "taker_buy_base": 863297.4, "taker_buy_quote": 733718.02564 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.8442, "high": 0.8486, "low": 0.8278, "close": 0.8321, "volume": 1861860.0, "close_time": 1744761599999, "quote_volume": 1558314.54728, "trades": 8944, "taker_buy_base": 900276.3, "taker_buy_quote": 754083.53647 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.832, "high": 0.8368, "low": 0.8184, "close": 0.8293, "volume": 2046153.4, "close_time": 1744775999999, "quote_volume": 1697716.43772, "trades": 10248, "taker_buy_base": 1136127.6, "taker_buy_quote": 943405.93008 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.8292, "high": 0.8319, "low": 0.8103, "close": 0.8139, "volume": 2634857.1, "close_time": 1744790399999, "quote_volume": 2170940.66148, "trades": 12875, "taker_buy_base": 1279868.6, "taker_buy_quote": 1056011.08167 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.8139, "high": 0.8294, "low": 0.8081, "close": 0.8209, "volume": 2194758.7, "close_time": 1744804799999, "quote_volume": 1797788.71807, "trades": 11585, "taker_buy_base": 1114054.3, "taker_buy_quote": 914399.3584 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.8209, "high": 0.8443, "low": 0.8104, "close": 0.8296, "volume": 2804564.7, "close_time": 1744819199999, "quote_volume": 2318467.33583, "trades": 16029, "taker_buy_base": 1396208.3, "taker_buy_quote": 1154561.11064 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.8297, "high": 0.8442, "low": 0.8022, "close": 0.8367, "volume": 4172807.7, "close_time": 1744833599999, "quote_volume": 3433767.75787, "trades": 25707, "taker_buy_base": 1933140.2, "taker_buy_quote": 1591479.78475 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.8366, "high": 0.8433, "low": 0.8167, "close": 0.8194, "volume": 1692761.2, "close_time": 1744847999999, "quote_volume": 1405522.93658, "trades": 11499, "taker_buy_base": 959101.1, "taker_buy_quote": 796410.08295 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.8193, "high": 0.8363, "low": 0.8174, "close": 0.8267, "volume": 1439686.9, "close_time": 1744862399999, "quote_volume": 1189763.42104, "trades": 9183, "taker_buy_base": 772172.6, "taker_buy_quote": 638415.95006 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.8266, "high": 0.8508, "low": 0.8246, "close": 0.8438, "volume": 1711003.1, "close_time": 1744876799999, "quote_volume": 1437020.91872, "trades": 9753, "taker_buy_base": 1021986.4, "taker_buy_quote": 858542.72421 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.844, "high": 0.8463, "low": 0.8333, "close": 0.842, "volume": 1550394.9, "close_time": 1744891199999, "quote_volume": 1301776.97214, "trades": 8262, "taker_buy_base": 825853.1, "taker_buy_quote": 693565.97568 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.8418, "high": 0.8487, "low": 0.8218, "close": 0.8383, "volume": 2957407.1, "close_time": 1744905599999, "quote_volume": 2476310.28883, "trades": 17919, "taker_buy_base": 1661375.1, "taker_buy_quote": 1391701.64125 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.8383, "high": 0.8516, "low": 0.8271, "close": 0.8324, "volume": 2828653.4, "close_time": 1744919999999, "quote_volume": 2380404.92252, "trades": 17860, "taker_buy_base": 1502646.3, "taker_buy_quote": 1264878.81385 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.8324, "high": 0.8399, "low": 0.8241, "close": 0.8291, "volume": 1298296.1, "close_time": 1744934399999, "quote_volume": 1080989.1473, "trades": 7436, "taker_buy_base": 647123.3, "taker_buy_quote": 539379.49009 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.8292, "high": 0.8335, "low": 0.8218, "close": 0.8287, "volume": 1090728.2, "close_time": 1744948799999, "quote_volume": 903135.53187, "trades": 9282, "taker_buy_base": 573237.7, "taker_buy_quote": 474635.12081 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.8286, "high": 0.8313, "low": 0.8228, "close": 0.8305, "volume": 1031927.8, "close_time": 1744963199999, "quote_volume": 853340.69814, "trades": 9109, "taker_buy_base": 539956.3, "taker_buy_quote": 446475.29215 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.8306, "high": 0.8367, "low": 0.8261, "close": 0.8315, "volume": 1126919.2, "close_time": 1744977599999, "quote_volume": 936326.11653, "trades": 8225, "taker_buy_base": 662268.5, "taker_buy_quote": 550291.71958 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.8315, "high": 0.8382, "low": 0.8225, "close": 0.8238, "volume": 1395473.3, "close_time": 1744991999999, "quote_volume": 1159409.50172, "trades": 9074, "taker_buy_base": 716853.7, "taker_buy_quote": 595701.23314 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.8239, "high": 0.8361, "low": 0.8222, "close": 0.8321, "volume": 1110768.0, "close_time": 1745006399999, "quote_volume": 923167.75596, "trades": 8113, "taker_buy_base": 660414.3, "taker_buy_quote": 549059.34625 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.8321, "high": 0.8351, "low": 0.8259, "close": 0.8308, "volume": 770658.2, "close_time": 1745020799999, "quote_volume": 640551.88518, "trades": 5559, "taker_buy_base": 548029.5, "taker_buy_quote": 455560.20178 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.8306, "high": 0.8487, "low": 0.8288, "close": 0.8435, "volume": 1315138.7, "close_time": 1745035199999, "quote_volume": 1104027.90956, "trades": 11118, "taker_buy_base": 817233.5, "taker_buy_quote": 686566.16321 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.8434, "high": 0.8492, "low": 0.8358, "close": 0.8447, "volume": 697577.9, "close_time": 1745049599999, "quote_volume": 588176.83945, "trades": 6367, "taker_buy_base": 396977.7, "taker_buy_quote": 334809.18825 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.8446, "high": 0.8494, "low": 0.8361, "close": 0.8403, "volume": 931333.3, "close_time": 1745063999999, "quote_volume": 785640.87612, "trades": 6995, "taker_buy_base": 538529.9, "taker_buy_quote": 454528.78778 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.8404, "high": 0.851, "low": 0.8401, "close": 0.8447, "volume": 1066242.1, "close_time": 1745078399999, "quote_volume": 901209.3448, "trades": 8673, "taker_buy_base": 597565.4, "taker_buy_quote": 505308.73155 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.8447, "high": 0.8561, "low": 0.8397, "close": 0.8508, "volume": 1548820.1, "close_time": 1745092799999, "quote_volume": 1314132.21497, "trades": 10949, "taker_buy_base": 1003803.2, "taker_buy_quote": 851813.66451 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.8509, "high": 0.8586, "low": 0.8496, "close": 0.8549, "volume": 948267.1, "close_time": 1745107199999, "quote_volume": 811251.88517, "trades": 6710, "taker_buy_base": 504681.6, "taker_buy_quote": 431755.9496 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.855, "high": 0.8628, "low": 0.8491, "close": 0.8518, "volume": 1633182.8, "close_time": 1745121599999, "quote_volume": 1399133.09548, "trades": 8648, "taker_buy_base": 783725.2, "taker_buy_quote": 671803.95457 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.8517, "high": 0.8591, "low": 0.8427, "close": 0.8471, "volume": 987919.9, "close_time": 1745135999999, "quote_volume": 840247.1548, "trades": 7655, "taker_buy_base": 375418.2, "taker_buy_quote": 319360.50343 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.847, "high": 0.847, "low": 0.8229, "close": 0.8272, "volume": 1113709.8, "close_time": 1745150399999, "quote_volume": 929679.2107, "trades": 7756, "taker_buy_base": 483907.4, "taker_buy_quote": 403958.99669 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.827, "high": 0.8314, "low": 0.821, "close": 0.822, "volume": 1175995.3, "close_time": 1745164799999, "quote_volume": 972647.67622, "trades": 6542, "taker_buy_base": 607515.8, "taker_buy_quote": 502671.71177 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.8219, "high": 0.8399, "low": 0.8199, "close": 0.8399, "volume": 1046538.6, "close_time": 1745179199999, "quote_volume": 867187.84144, "trades": 5265, "taker_buy_base": 552168.5, "taker_buy_quote": 457694.95041 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.84, "high": 0.847, "low": 0.8261, "close": 0.8382, "volume": 1468806.0, "close_time": 1745193599999, "quote_volume": 1229487.99989, "trades": 7155, "taker_buy_base": 803890.1, "taker_buy_quote": 673074.51886 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.8382, "high": 0.881, "low": 0.8357, "close": 0.8704, "volume": 5293220.2, "close_time": 1745207999999, "quote_volume": 4585138.19442, "trades": 26471, "taker_buy_base": 2690781.3, "taker_buy_quote": 2330732.04622 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.8705, "high": 0.8849, "low": 0.8667, "close": 0.882, "volume": 1934353.1, "close_time": 1745222399999, "quote_volume": 1695619.69081, "trades": 11450, "taker_buy_base": 858783.5, "taker_buy_quote": 752858.83478 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.8821, "high": 0.8917, "low": 0.8705, "close": 0.875, "volume": 1963147.9, "close_time": 1745236799999, "quote_volume": 1730311.93843, "trades": 12521, "taker_buy_base": 850623.7, "taker_buy_quote": 750226.74113 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.875, "high": 0.8835, "low": 0.864, "close": 0.8674, "volume": 3367823.5, "close_time": 1745251199999, "quote_volume": 2947447.76785, "trades": 19323, "taker_buy_base": 1632213.7, "taker_buy_quote": 1428612.05724 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.8675, "high": 0.8691, "low": 0.8381, "close": 0.8576, "volume": 3177773.6, "close_time": 1745265599999, "quote_volume": 2704358.31759, "trades": 21327, "taker_buy_base": 1586963.2, "taker_buy_quote": 1350839.79407 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.8575, "high": 0.8575, "low": 0.8448, "close": 0.8513, "volume": 850955.6, "close_time": 1745279999999, "quote_volume": 724052.69475, "trades": 6386, "taker_buy_base": 418009.4, "taker_buy_quote": 355654.38876 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.851, "high": 0.8721, "low": 0.8365, "close": 0.8576, "volume": 2800812.0, "close_time": 1745294399999, "quote_volume": 2397667.51424, "trades": 19605, "taker_buy_base": 1359942.0, "taker_buy_quote": 1164310.5117 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.8575, "high": 0.8663, "low": 0.8426, "close": 0.8661, "volume": 1975969.2, "close_time": 1745308799999, "quote_volume": 1690430.65777, "trades": 12161, "taker_buy_base": 986480.7, "taker_buy_quote": 843875.64541 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.866, "high": 0.8684, "low": 0.854, "close": 0.864, "volume": 3347196.6, "close_time": 1745323199999, "quote_volume": 2882183.93093, "trades": 17005, "taker_buy_base": 1407853.0, "taker_buy_quote": 1211976.41918 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.864, "high": 0.9079, "low": 0.8612, "close": 0.8915, "volume": 6642459.4, "close_time": 1745337599999, "quote_volume": 5880470.88089, "trades": 50185, "taker_buy_base": 3361356.3, "taker_buy_quote": 2973917.79399 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.8915, "high": 0.8975, "low": 0.8831, "close": 0.8949, "volume": 2582093.9, "close_time": 1745351999999, "quote_volume": 2301557.53316, "trades": 17214, "taker_buy_base": 1195672.8, "taker_buy_quote": 1066118.8433 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.8949, "high": 0.9222, "low": 0.8889, "close": 0.9151, "volume": 3725707.8, "close_time": 1745366399999, "quote_volume": 3389793.11208, "trades": 24488, "taker_buy_base": 1772316.7, "taker_buy_quote": 1613608.58628 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.9151, "high": 0.9333, "low": 0.9105, "close": 0.9319, "volume": 4967990.3, "close_time": 1745380799999, "quote_volume": 4575621.80661, "trades": 27892, "taker_buy_base": 2615455.3, "taker_buy_quote": 2409385.14918 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.9318, "high": 0.9532, "low": 0.9242, "close": 0.9454, "volume": 4385041.9, "close_time": 1745395199999, "quote_volume": 4124094.44659, "trades": 24683, "taker_buy_base": 2299016.4, "taker_buy_quote": 2163300.78407 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.9452, "high": 0.9526, "low": 0.923, "close": 0.9282, "volume": 3773000.9, "close_time": 1745409599999, "quote_volume": 3543309.97111, "trades": 25895, "taker_buy_base": 1731177.0, "taker_buy_quote": 1626216.50966 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.9283, "high": 0.9493, "low": 0.9033, "close": 0.9245, "volume": 6854115.3, "close_time": 1745423999999, "quote_volume": 6356839.75908, "trades": 73566, "taker_buy_base": 3353831.1, "taker_buy_quote": 3112711.98913 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.9246, "high": 0.9389, "low": 0.9116, "close": 0.9158, "volume": 3809577.4, "close_time": 1745438399999, "quote_volume": 3522492.92467, "trades": 31827, "taker_buy_base": 1879806.1, "taker_buy_quote": 1737441.4963 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.9158, "high": 0.9255, "low": 0.9107, "close": 0.9154, "volume": 1859629.5, "close_time": 1745452799999, "quote_volume": 1706376.28926, "trades": 15130, "taker_buy_base": 872522.3, "taker_buy_quote": 800307.34203 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.9154, "high": 0.9216, "low": 0.8821, "close": 0.8827, "volume": 3227971.6, "close_time": 1745467199999, "quote_volume": 2907147.72109, "trades": 25366, "taker_buy_base": 1441208.3, "taker_buy_quote": 1298628.29874 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.8827, "high": 0.8951, "low": 0.8735, "close": 0.8768, "volume": 3750490.1, "close_time": 1745481599999, "quote_volume": 3314418.50852, "trades": 30883, "taker_buy_base": 1891127.8, "taker_buy_quote": 1672072.23605 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.8767, "high": 0.8884, "low": 0.8663, "close": 0.8834, "volume": 3216158.9, "close_time": 1745495999999, "quote_volume": 2819065.33786, "trades": 21945, "taker_buy_base": 1707698.9, "taker_buy_quote": 1496955.49601 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.8835, "high": 1.05, "low": 0.8789, "close": 1.0105, "volume": 25510061.5, "close_time": 1745510399999, "quote_volume": 24952472.50931, "trades": 211468, "taker_buy_base": 12892012.2, "taker_buy_quote": 12568494.3393 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 1.0106, "high": 1.021, "low": 0.9631, "close": 0.986, "volume": 12219192.4, "close_time": 1745524799999, "quote_volume": 12065182.41375, "trades": 90206, "taker_buy_base": 5251484.0, "taker_buy_quote": 5194406.03094 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.986, "high": 0.9909, "low": 0.9588, "close": 0.9792, "volume": 4098291.8, "close_time": 1745539199999, "quote_volume": 3994691.17569, "trades": 27181, "taker_buy_base": 2153469.9, "taker_buy_quote": 2101635.59932 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.9791, "high": 0.9867, "low": 0.9429, "close": 0.9641, "volume": 8648708.2, "close_time": 1745553599999, "quote_volume": 8326306.08661, "trades": 47959, "taker_buy_base": 4256626.8, "taker_buy_quote": 4102211.05727 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.9639, "high": 1.01, "low": 0.9571, "close": 1.0077, "volume": 7846951.2, "close_time": 1745567999999, "quote_volume": 7753614.07489, "trades": 45419, "taker_buy_base": 4410919.9, "taker_buy_quote": 4360280.93389 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 1.0077, "high": 1.0376, "low": 0.9974, "close": 1.0208, "volume": 10460076.6, "close_time": 1745582399999, "quote_volume": 10628235.46633, "trades": 71756, "taker_buy_base": 5329291.1, "taker_buy_quote": 5415367.3979 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 1.0209, "high": 1.0279, "low": 0.984, "close": 0.9974, "volume": 11586195.7, "close_time": 1745596799999, "quote_volume": 11621021.6781, "trades": 76667, "taker_buy_base": 5602473.1, "taker_buy_quote": 5621215.3342 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.9975, "high": 1.0222, "low": 0.9836, "close": 1.0003, "volume": 7774673.9, "close_time": 1745611199999, "quote_volume": 7793397.26384, "trades": 56188, "taker_buy_base": 4235289.6, "taker_buy_quote": 4248290.13059 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 1.0004, "high": 1.004, "low": 0.9846, "close": 0.9897, "volume": 3547549.5, "close_time": 1745625599999, "quote_volume": 3530494.41649, "trades": 25176, "taker_buy_base": 1788560.4, "taker_buy_quote": 1780562.15673 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.99, "high": 1.0296, "low": 0.99, "close": 1.0296, "volume": 5248942.7, "close_time": 1745639999999, "quote_volume": 5323474.46182, "trades": 33437, "taker_buy_base": 2444579.1, "taker_buy_quote": 2480668.00215 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1.0296, "high": 1.05, "low": 1.0088, "close": 1.0281, "volume": 6049060.7, "close_time": 1745654399999, "quote_volume": 6213347.52329, "trades": 38184, "taker_buy_base": 3220725.6, "taker_buy_quote": 3309187.82097 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1.0281, "high": 1.0332, "low": 0.9971, "close": 0.9999, "volume": 5567489.9, "close_time": 1745668799999, "quote_volume": 5658203.53233, "trades": 38869, "taker_buy_base": 2531390.7, "taker_buy_quote": 2574586.74812 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.9999, "high": 1.0171, "low": 0.9841, "close": 1.0101, "volume": 4288111.5, "close_time": 1745683199999, "quote_volume": 4287614.689, "trades": 30128, "taker_buy_base": 1982127.6, "taker_buy_quote": 1983279.27188 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1.0099, "high": 1.0124, "low": 0.9887, "close": 0.9934, "volume": 3083175.3, "close_time": 1745697599999, "quote_volume": 3075418.17216, "trades": 20909, "taker_buy_base": 1646852.6, "taker_buy_quote": 1642606.13612 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.9932, "high": 0.9997, "low": 0.9876, "close": 0.9946, "volume": 2502852.3, "close_time": 1745711999999, "quote_volume": 2488868.62811, "trades": 14756, "taker_buy_base": 1351513.6, "taker_buy_quote": 1344236.03841 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.9947, "high": 1.0073, "low": 0.9571, "close": 0.9725, "volume": 7673166.6, "close_time": 1745726399999, "quote_volume": 7505976.73557, "trades": 35184, "taker_buy_base": 3702798.1, "taker_buy_quote": 3623876.28918 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.9724, "high": 0.9742, "low": 0.9487, "close": 0.9627, "volume": 5849401.0, "close_time": 1745740799999, "quote_volume": 5603090.06527, "trades": 21601, "taker_buy_base": 3057680.3, "taker_buy_quote": 2929855.2655 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.9627, "high": 0.9686, "low": 0.9562, "close": 0.9618, "volume": 2726789.9, "close_time": 1745755199999, "quote_volume": 2625422.029, "trades": 15127, "taker_buy_base": 1578790.8, "taker_buy_quote": 1520279.91016 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.9617, "high": 0.9621, "low": 0.9349, "close": 0.9486, "volume": 5211148.5, "close_time": 1745769599999, "quote_volume": 4952122.68256, "trades": 26883, "taker_buy_base": 2572080.3, "taker_buy_quote": 2446858.2742 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.9486, "high": 0.961, "low": 0.9411, "close": 0.9604, "volume": 3987680.6, "close_time": 1745783999999, "quote_volume": 3790027.71168, "trades": 20129, "taker_buy_base": 2245928.0, "taker_buy_quote": 2134323.63506 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.9604, "high": 0.9659, "low": 0.9423, "close": 0.9445, "volume": 3017616.0, "close_time": 1745798399999, "quote_volume": 2879753.68878, "trades": 17744, "taker_buy_base": 1623467.8, "taker_buy_quote": 1549786.5071 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.9445, "high": 0.9542, "low": 0.9139, "close": 0.9466, "volume": 7861998.3, "close_time": 1745812799999, "quote_volume": 7334103.79493, "trades": 42204, "taker_buy_base": 4186750.2, "taker_buy_quote": 3907186.67764 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.9467, "high": 0.9865, "low": 0.9467, "close": 0.9839, "volume": 8101750.9, "close_time": 1745827199999, "quote_volume": 7822036.10442, "trades": 32986, "taker_buy_base": 4835700.5, "taker_buy_quote": 4671793.04616 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.9839, "high": 0.9962, "low": 0.9565, "close": 0.9847, "volume": 9539476.8, "close_time": 1745841599999, "quote_volume": 9373790.58716, "trades": 69182, "taker_buy_base": 4694974.9, "taker_buy_quote": 4613496.34918 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.9849, "high": 0.9946, "low": 0.9509, "close": 0.9573, "volume": 10464094.6, "close_time": 1745855999999, "quote_volume": 10145674.39054, "trades": 60376, "taker_buy_base": 5539193.4, "taker_buy_quote": 5372247.78589 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.9573, "high": 0.9847, "low": 0.9474, "close": 0.9822, "volume": 4688390.3, "close_time": 1745870399999, "quote_volume": 4524224.59, "trades": 32590, "taker_buy_base": 2336114.6, "taker_buy_quote": 2255790.39933 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.982, "high": 0.9826, "low": 0.965, "close": 0.9733, "volume": 2113109.0, "close_time": 1745884799999, "quote_volume": 2056994.63312, "trades": 14506, "taker_buy_base": 1076569.7, "taker_buy_quote": 1048016.22999 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.9734, "high": 0.9912, "low": 0.966, "close": 0.9801, "volume": 5077040.8, "close_time": 1745899199999, "quote_volume": 4968660.48424, "trades": 42462, "taker_buy_base": 2835200.0, "taker_buy_quote": 2775375.5624 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.9801, "high": 0.9824, "low": 0.9609, "close": 0.9805, "volume": 3570475.0, "close_time": 1745913599999, "quote_volume": 3471312.93495, "trades": 19816, "taker_buy_base": 1785423.9, "taker_buy_quote": 1735188.02572 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.9805, "high": 0.985, "low": 0.9658, "close": 0.9706, "volume": 3060061.1, "close_time": 1745927999999, "quote_volume": 2982842.33671, "trades": 19455, "taker_buy_base": 1675273.1, "taker_buy_quote": 1632764.96579 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.9706, "high": 0.973, "low": 0.9511, "close": 0.957, "volume": 4425659.0, "close_time": 1745942399999, "quote_volume": 4244228.82463, "trades": 26353, "taker_buy_base": 2427971.8, "taker_buy_quote": 2328788.5229 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.9571, "high": 0.9704, "low": 0.9526, "close": 0.9538, "volume": 2911099.4, "close_time": 1745956799999, "quote_volume": 2794290.13039, "trades": 18604, "taker_buy_base": 1627293.4, "taker_buy_quote": 1562362.65052 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.9539, "high": 0.956, "low": 0.9184, "close": 0.9295, "volume": 5064572.2, "close_time": 1745971199999, "quote_volume": 4738011.34158, "trades": 27423, "taker_buy_base": 2782710.0, "taker_buy_quote": 2603206.11728 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.9296, "high": 0.9429, "low": 0.9162, "close": 0.9409, "volume": 4094512.0, "close_time": 1745985599999, "quote_volume": 3809855.05852, "trades": 23638, "taker_buy_base": 1993914.1, "taker_buy_quote": 1854127.10037 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.9409, "high": 0.9434, "low": 0.9217, "close": 0.9286, "volume": 1734909.3, "close_time": 1745999999999, "quote_volume": 1620479.62434, "trades": 10940, "taker_buy_base": 771075.0, "taker_buy_quote": 719553.72619 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.9287, "high": 0.9347, "low": 0.9236, "close": 0.9305, "volume": 2474433.9, "close_time": 1746014399999, "quote_volume": 2297228.73176, "trades": 17694, "taker_buy_base": 1312097.9, "taker_buy_quote": 1218029.04983 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.9305, "high": 0.9314, "low": 0.8741, "close": 0.8988, "volume": 9810103.3, "close_time": 1746028799999, "quote_volume": 8815480.86801, "trades": 61181, "taker_buy_base": 4734236.9, "taker_buy_quote": 4258854.44117 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.8989, "high": 0.9191, "low": 0.888, "close": 0.9053, "volume": 3400723.7, "close_time": 1746043199999, "quote_volume": 3070916.54507, "trades": 24110, "taker_buy_base": 1766270.8, "taker_buy_quote": 1593858.79254 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.9055, "high": 0.9253, "low": 0.9034, "close": 0.9073, "volume": 3074392.0, "close_time": 1746057599999, "quote_volume": 2807079.51058, "trades": 19469, "taker_buy_base": 1590511.2, "taker_buy_quote": 1451222.76895 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.9073, "high": 0.9256, "low": 0.9053, "close": 0.9062, "volume": 4069975.5, "close_time": 1746071999999, "quote_volume": 3738116.25775, "trades": 21250, "taker_buy_base": 2087550.3, "taker_buy_quote": 1917289.83136 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.9063, "high": 0.9181, "low": 0.9028, "close": 0.9092, "volume": 2763260.6, "close_time": 1746086399999, "quote_volume": 2511826.3905, "trades": 17087, "taker_buy_base": 1521596.1, "taker_buy_quote": 1383371.98849 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.9091, "high": 0.935, "low": 0.9062, "close": 0.9252, "volume": 4488281.6, "close_time": 1746100799999, "quote_volume": 4142754.00971, "trades": 22589, "taker_buy_base": 2283955.6, "taker_buy_quote": 2107327.02904 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.9252, "high": 0.9367, "low": 0.905, "close": 0.9103, "volume": 8786335.9, "close_time": 1746115199999, "quote_volume": 8095154.10363, "trades": 44920, "taker_buy_base": 4015836.1, "taker_buy_quote": 3700767.84628 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.9102, "high": 0.9233, "low": 0.9062, "close": 0.9101, "volume": 3718244.5, "close_time": 1746129599999, "quote_volume": 3400747.22205, "trades": 24998, "taker_buy_base": 1882104.5, "taker_buy_quote": 1721761.30286 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.91, "high": 0.9233, "low": 0.9072, "close": 0.914, "volume": 1777800.0, "close_time": 1746143999999, "quote_volume": 1627850.00627, "trades": 14935, "taker_buy_base": 937926.3, "taker_buy_quote": 859428.32693 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.9142, "high": 0.9279, "low": 0.9107, "close": 0.9185, "volume": 1748635.6, "close_time": 1746158399999, "quote_volume": 1606195.47761, "trades": 13532, "taker_buy_base": 809971.3, "taker_buy_quote": 744204.35849 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.9185, "high": 0.9207, "low": 0.8911, "close": 0.8926, "volume": 2966774.2, "close_time": 1746172799999, "quote_volume": 2688463.98471, "trades": 19343, "taker_buy_base": 1360030.0, "taker_buy_quote": 1232439.32568 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.8927, "high": 0.9085, "low": 0.8922, "close": 0.905, "volume": 1968470.6, "close_time": 1746187199999, "quote_volume": 1779896.55295, "trades": 11422, "taker_buy_base": 1004370.3, "taker_buy_quote": 908068.95992 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.905, "high": 0.9231, "low": 0.8968, "close": 0.9117, "volume": 3508516.3, "close_time": 1746201599999, "quote_volume": 3198703.28026, "trades": 21798, "taker_buy_base": 1676282.9, "taker_buy_quote": 1528879.33497 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.9117, "high": 0.9265, "low": 0.91, "close": 0.9122, "volume": 1903932.8, "close_time": 1746215999999, "quote_volume": 1750063.87223, "trades": 15512, "taker_buy_base": 938609.1, "taker_buy_quote": 862900.05462 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.9123, "high": 0.9229, "low": 0.9091, "close": 0.9222, "volume": 1836786.0, "close_time": 1746230399999, "quote_volume": 1686774.7324, "trades": 17408, "taker_buy_base": 918674.6, "taker_buy_quote": 843487.18808 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.9221, "high": 0.9224, "low": 0.903, "close": 0.9061, "volume": 1603271.4, "close_time": 1746244799999, "quote_volume": 1458270.93571, "trades": 13946, "taker_buy_base": 763281.5, "taker_buy_quote": 694071.90153 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.9061, "high": 0.9073, "low": 0.8951, "close": 0.8989, "volume": 1606862.7, "close_time": 1746259199999, "quote_volume": 1448208.75506, "trades": 11013, "taker_buy_base": 806116.6, "taker_buy_quote": 726162.39437 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.8989, "high": 0.9017, "low": 0.8833, "close": 0.8854, "volume": 1835609.7, "close_time": 1746273599999, "quote_volume": 1636000.75118, "trades": 12098, "taker_buy_base": 957827.6, "taker_buy_quote": 853698.63927 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.8855, "high": 0.8986, "low": 0.8851, "close": 0.8916, "volume": 1292812.7, "close_time": 1746287999999, "quote_volume": 1154443.14798, "trades": 10112, "taker_buy_base": 621891.5, "taker_buy_quote": 555064.10415 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.8917, "high": 0.8919, "low": 0.8681, "close": 0.8861, "volume": 2659536.0, "close_time": 1746302399999, "quote_volume": 2338611.63258, "trades": 18561, "taker_buy_base": 1332490.3, "taker_buy_quote": 1172822.23843 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.8861, "high": 0.8874, "low": 0.8703, "close": 0.8747, "volume": 1912459.4, "close_time": 1746316799999, "quote_volume": 1679099.07979, "trades": 15656, "taker_buy_base": 952487.0, "taker_buy_quote": 836324.85402 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.8747, "high": 0.8876, "low": 0.867, "close": 0.8712, "volume": 1809068.9, "close_time": 1746331199999, "quote_volume": 1583586.96547, "trades": 15808, "taker_buy_base": 923026.0, "taker_buy_quote": 808243.79698 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.8713, "high": 0.8808, "low": 0.8671, "close": 0.8725, "volume": 1623441.8, "close_time": 1746345599999, "quote_volume": 1417185.59408, "trades": 13282, "taker_buy_base": 814572.0, "taker_buy_quote": 711329.93333 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.8725, "high": 0.8733, "low": 0.859, "close": 0.8658, "volume": 1869472.4, "close_time": 1746359999999, "quote_volume": 1617963.27183, "trades": 13976, "taker_buy_base": 894618.3, "taker_buy_quote": 774347.02421 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.8659, "high": 0.8718, "low": 0.8551, "close": 0.8631, "volume": 2397549.3, "close_time": 1746374399999, "quote_volume": 2069859.25386, "trades": 13727, "taker_buy_base": 935142.0, "taker_buy_quote": 808266.18672 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.863, "high": 0.8652, "low": 0.8513, "close": 0.8595, "volume": 1688331.1, "close_time": 1746388799999, "quote_volume": 1448065.17733, "trades": 12382, "taker_buy_base": 753475.6, "taker_buy_quote": 646534.45469 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.8595, "high": 0.8681, "low": 0.8518, "close": 0.8587, "volume": 1272253.1, "close_time": 1746403199999, "quote_volume": 1094924.32374, "trades": 9950, "taker_buy_base": 661844.9, "taker_buy_quote": 570103.31708 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.8586, "high": 0.8742, "low": 0.8527, "close": 0.8639, "volume": 2135490.6, "close_time": 1746417599999, "quote_volume": 1845465.84227, "trades": 17699, "taker_buy_base": 1041222.1, "taker_buy_quote": 899931.75305 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.8639, "high": 0.89, "low": 0.8638, "close": 0.8895, "volume": 1823600.1, "close_time": 1746431999999, "quote_volume": 1602288.54356, "trades": 13513, "taker_buy_base": 962890.5, "taker_buy_quote": 845580.01036 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.8894, "high": 0.8912, "low": 0.8593, "close": 0.8636, "volume": 2048333.0, "close_time": 1746446399999, "quote_volume": 1793004.37322, "trades": 13079, "taker_buy_base": 1005052.9, "taker_buy_quote": 879778.59222 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.8637, "high": 0.89, "low": 0.8547, "close": 0.8606, "volume": 4076988.4, "close_time": 1746460799999, "quote_volume": 3537118.01958, "trades": 24171, "taker_buy_base": 2148812.2, "taker_buy_quote": 1865546.2883 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.8606, "high": 0.8795, "low": 0.8589, "close": 0.8666, "volume": 1687367.6, "close_time": 1746475199999, "quote_volume": 1468402.02383, "trades": 13764, "taker_buy_base": 853556.5, "taker_buy_quote": 742842.50726 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.8666, "high": 0.8763, "low": 0.8514, "close": 0.8676, "volume": 1363883.1, "close_time": 1746489599999, "quote_volume": 1180508.12534, "trades": 10504, "taker_buy_base": 612267.0, "taker_buy_quote": 529896.93691 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.8678, "high": 0.8711, "low": 0.8534, "close": 0.8666, "volume": 1331976.6, "close_time": 1746503999999, "quote_volume": 1148980.21072, "trades": 12437, "taker_buy_base": 599401.3, "taker_buy_quote": 517297.89857 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.8667, "high": 0.8707, "low": 0.8598, "close": 0.8604, "volume": 1347801.6, "close_time": 1746518399999, "quote_volume": 1166388.88743, "trades": 9376, "taker_buy_base": 707033.9, "taker_buy_quote": 612191.49557 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.8603, "high": 0.8613, "low": 0.8285, "close": 0.8349, "volume": 2780341.6, "close_time": 1746532799999, "quote_volume": 2346847.13634, "trades": 16565, "taker_buy_base": 1092335.0, "taker_buy_quote": 922350.84236 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.8349, "high": 0.8517, "low": 0.8312, "close": 0.8428, "volume": 2093435.5, "close_time": 1746547199999, "quote_volume": 1761272.84398, "trades": 17042, "taker_buy_base": 1080378.1, "taker_buy_quote": 909472.55765 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.8429, "high": 0.858, "low": 0.8367, "close": 0.8514, "volume": 1741228.8, "close_time": 1746561599999, "quote_volume": 1476043.0883, "trades": 15579, "taker_buy_base": 935785.6, "taker_buy_quote": 793614.95143 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.8515, "high": 0.8698, "low": 0.8286, "close": 0.8676, "volume": 3492754.1, "close_time": 1746575999999, "quote_volume": 2984146.58678, "trades": 22503, "taker_buy_base": 1822267.6, "taker_buy_quote": 1554778.93889 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.8677, "high": 0.8832, "low": 0.8592, "close": 0.8676, "volume": 2208552.3, "close_time": 1746590399999, "quote_volume": 1926926.08292, "trades": 16147, "taker_buy_base": 1138297.7, "taker_buy_quote": 992969.83318 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.8676, "high": 0.8727, "low": 0.8578, "close": 0.8724, "volume": 1653586.7, "close_time": 1746604799999, "quote_volume": 1432282.00608, "trades": 9146, "taker_buy_base": 747191.5, "taker_buy_quote": 647359.58466 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.8724, "high": 0.8815, "low": 0.8675, "close": 0.8732, "volume": 2098801.8, "close_time": 1746619199999, "quote_volume": 1837245.92569, "trades": 15872, "taker_buy_base": 1221180.0, "taker_buy_quote": 1069380.44397 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.8733, "high": 0.8744, "low": 0.8577, "close": 0.8613, "volume": 2016171.7, "close_time": 1746633599999, "quote_volume": 1745154.13934, "trades": 16972, "taker_buy_base": 1131644.4, "taker_buy_quote": 979534.9347 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.8612, "high": 0.8682, "low": 0.8463, "close": 0.8545, "volume": 4170569.1, "close_time": 1746647999999, "quote_volume": 3573491.65512, "trades": 33803, "taker_buy_base": 1841605.4, "taker_buy_quote": 1579433.82883 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.8547, "high": 0.8793, "low": 0.8507, "close": 0.8725, "volume": 1635845.6, "close_time": 1746662399999, "quote_volume": 1417153.94293, "trades": 16013, "taker_buy_base": 943523.8, "taker_buy_quote": 817605.92056 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.8725, "high": 0.9176, "low": 0.8716, "close": 0.9156, "volume": 5850482.6, "close_time": 1746676799999, "quote_volume": 5263724.60181, "trades": 37518, "taker_buy_base": 3150007.4, "taker_buy_quote": 2833241.32341 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.9157, "high": 0.926, "low": 0.9077, "close": 0.9196, "volume": 4540455.5, "close_time": 1746691199999, "quote_volume": 4167148.94906, "trades": 23857, "taker_buy_base": 1946260.2, "taker_buy_quote": 1786861.97397 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.9197, "high": 0.9354, "low": 0.919, "close": 0.9248, "volume": 3859753.7, "close_time": 1746705599999, "quote_volume": 3574040.15929, "trades": 22171, "taker_buy_base": 1910210.6, "taker_buy_quote": 1768744.37041 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.9248, "high": 0.9615, "low": 0.9205, "close": 0.949, "volume": 6887018.8, "close_time": 1746719999999, "quote_volume": 6466220.98181, "trades": 42522, "taker_buy_base": 3407941.5, "taker_buy_quote": 3199779.34592 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.9491, "high": 0.9601, "low": 0.9422, "close": 0.9579, "volume": 3750608.4, "close_time": 1746734399999, "quote_volume": 3564888.92135, "trades": 31030, "taker_buy_base": 2007460.7, "taker_buy_quote": 1908974.65027 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.9577, "high": 0.9861, "low": 0.9509, "close": 0.9757, "volume": 6281744.2, "close_time": 1746748799999, "quote_volume": 6085170.20692, "trades": 38136, "taker_buy_base": 3556126.8, "taker_buy_quote": 3445842.4344 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.9756, "high": 1.0063, "low": 0.9641, "close": 0.9744, "volume": 5298563.6, "close_time": 1746763199999, "quote_volume": 5208408.66343, "trades": 41557, "taker_buy_base": 3020043.4, "taker_buy_quote": 2968642.90768 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.9744, "high": 1.035, "low": 0.9723, "close": 1.0217, "volume": 5511498.1, "close_time": 1746777599999, "quote_volume": 5504479.87695, "trades": 47526, "taker_buy_base": 3000082.9, "taker_buy_quote": 2998759.79877 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1.0217, "high": 1.062, "low": 0.9991, "close": 1.0263, "volume": 11589784.7, "close_time": 1746791999999, "quote_volume": 11908264.45596, "trades": 105527, "taker_buy_base": 5983669.0, "taker_buy_quote": 6152518.06943 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 1.0263, "high": 1.0442, "low": 1.0022, "close": 1.0161, "volume": 6839143.7, "close_time": 1746806399999, "quote_volume": 6991633.54791, "trades": 57667, "taker_buy_base": 3390541.7, "taker_buy_quote": 3466064.28628 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.0162, "high": 1.0262, "low": 0.9995, "close": 1.0063, "volume": 5492952.5, "close_time": 1746820799999, "quote_volume": 5567647.87285, "trades": 42833, "taker_buy_base": 2577357.3, "taker_buy_quote": 2612871.24231 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.0064, "high": 1.0151, "low": 1.0016, "close": 1.0056, "volume": 2591421.0, "close_time": 1746835199999, "quote_volume": 2612692.87142, "trades": 24558, "taker_buy_base": 1339965.1, "taker_buy_quote": 1351508.61057 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.0057, "high": 1.0266, "low": 0.9931, "close": 1.0134, "volume": 3776681.5, "close_time": 1746849599999, "quote_volume": 3811891.47755, "trades": 38164, "taker_buy_base": 1758350.4, "taker_buy_quote": 1775415.19703 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 1.0133, "high": 1.0419, "low": 1.0025, "close": 1.0355, "volume": 3910796.3, "close_time": 1746863999999, "quote_volume": 4003391.11176, "trades": 34178, "taker_buy_base": 2113782.9, "taker_buy_quote": 2162816.99777 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 1.0357, "high": 1.0505, "low": 1.0129, "close": 1.0146, "volume": 5791515.4, "close_time": 1746878399999, "quote_volume": 5980121.09246, "trades": 54830, "taker_buy_base": 3089541.4, "taker_buy_quote": 3193590.01172 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.0147, "high": 1.0377, "low": 1.0147, "close": 1.0279, "volume": 3747014.5, "close_time": 1746892799999, "quote_volume": 3857663.83194, "trades": 33346, "taker_buy_base": 1918186.9, "taker_buy_quote": 1975359.81371 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1.0278, "high": 1.0698, "low": 1.0233, "close": 1.057, "volume": 6821082.0, "close_time": 1746907199999, "quote_volume": 7166314.37008, "trades": 58413, "taker_buy_base": 3760524.2, "taker_buy_quote": 3952720.08979 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 1.0571, "high": 1.1081, "low": 1.049, "close": 1.1018, "volume": 7191577.9, "close_time": 1746921599999, "quote_volume": 7770021.19382, "trades": 55077, "taker_buy_base": 3713443.8, "taker_buy_quote": 4010240.82552 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.1017, "high": 1.11, "low": 1.0544, "close": 1.0622, "volume": 7229595.8, "close_time": 1746935999999, "quote_volume": 7807278.80523, "trades": 61832, "taker_buy_base": 3569431.3, "taker_buy_quote": 3848603.58599 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.0621, "high": 1.0705, "low": 1.0177, "close": 1.024, "volume": 5417781.8, "close_time": 1746950399999, "quote_volume": 5656048.51909, "trades": 42337, "taker_buy_base": 2806267.2, "taker_buy_quote": 2930345.3707 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.0239, "high": 1.0436, "low": 1.0185, "close": 1.0433, "volume": 3051453.1, "close_time": 1746964799999, "quote_volume": 3152423.67229, "trades": 26617, "taker_buy_base": 1850860.5, "taker_buy_quote": 1912505.05187 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.0431, "high": 1.0509, "low": 1.0095, "close": 1.016, "volume": 6386219.6, "close_time": 1746979199999, "quote_volume": 6605689.08163, "trades": 47571, "taker_buy_base": 4030336.8, "taker_buy_quote": 4172667.30022 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.0162, "high": 1.044, "low": 1.0067, "close": 1.0361, "volume": 3889752.0, "close_time": 1746993599999, "quote_volume": 3992865.1672, "trades": 35029, "taker_buy_base": 2278848.4, "taker_buy_quote": 2338737.04093 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.0362, "high": 1.0469, "low": 1.0253, "close": 1.039, "volume": 3461763.9, "close_time": 1747007999999, "quote_volume": 3581637.78174, "trades": 26405, "taker_buy_base": 1646872.2, "taker_buy_quote": 1703852.60098 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.0391, "high": 1.0669, "low": 1.0274, "close": 1.0635, "volume": 5203182.0, "close_time": 1747022399999, "quote_volume": 5462674.40969, "trades": 41308, "taker_buy_base": 2784212.2, "taker_buy_quote": 2924543.55679 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.0634, "high": 1.1104, "low": 1.0461, "close": 1.0794, "volume": 6584505.5, "close_time": 1747036799999, "quote_volume": 7098876.95024, "trades": 58293, "taker_buy_base": 3049437.6, "taker_buy_quote": 3289360.90828 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.0794, "high": 1.0933, "low": 1.0527, "close": 1.0557, "volume": 5685864.7, "close_time": 1747051199999, "quote_volume": 6119809.79927, "trades": 51443, "taker_buy_base": 2876490.5, "taker_buy_quote": 3100890.95269 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.0556, "high": 1.0889, "low": 1.021, "close": 1.0279, "volume": 10355799.7, "close_time": 1747065599999, "quote_volume": 10921898.33213, "trades": 95735, "taker_buy_base": 5264840.5, "taker_buy_quote": 5560650.75321 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.028, "high": 1.0453, "low": 0.9743, "close": 1.0153, "volume": 7890713.3, "close_time": 1747079999999, "quote_volume": 7975075.7442, "trades": 75480, "taker_buy_base": 4068082.9, "taker_buy_quote": 4112807.40662 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.0152, "high": 1.0386, "low": 1.01, "close": 1.0293, "volume": 3921420.2, "close_time": 1747094399999, "quote_volume": 4027033.19483, "trades": 31725, "taker_buy_base": 1859024.9, "taker_buy_quote": 1905695.72353 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.0293, "high": 1.031, "low": 0.9725, "close": 0.975, "volume": 4864251.8, "close_time": 1747108799999, "quote_volume": 4854747.82042, "trades": 53440, "taker_buy_base": 2388903.0, "taker_buy_quote": 2384470.30399 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.9749, "high": 1.009, "low": 0.9724, "close": 1.0018, "volume": 3371510.7, "close_time": 1747123199999, "quote_volume": 3350868.73025, "trades": 29939, "taker_buy_base": 1832943.9, "taker_buy_quote": 1823774.03197 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.0018, "high": 1.0237, "low": 0.9983, "close": 1.0149, "volume": 3398509.7, "close_time": 1747137599999, "quote_volume": 3440514.21865, "trades": 27713, "taker_buy_base": 2019038.1, "taker_buy_quote": 2044649.16246 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.0148, "high": 1.0408, "low": 0.9921, "close": 1.0167, "volume": 7566538.5, "close_time": 1747151999999, "quote_volume": 7697635.39464, "trades": 64895, "taker_buy_base": 4173261.4, "taker_buy_quote": 4247050.77667 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.0167, "high": 1.0786, "low": 1.0143, "close": 1.0586, "volume": 7651251.5, "close_time": 1747166399999, "quote_volume": 7973601.76087, "trades": 60145, "taker_buy_base": 4162990.4, "taker_buy_quote": 4337277.91245 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.0584, "high": 1.0624, "low": 1.0391, "close": 1.044, "volume": 5693032.8, "close_time": 1747180799999, "quote_volume": 5990032.30507, "trades": 45058, "taker_buy_base": 3295728.0, "taker_buy_quote": 3469260.04315 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.0439, "high": 1.0753, "low": 1.0198, "close": 1.0288, "volume": 5472950.6, "close_time": 1747195199999, "quote_volume": 5663467.24338, "trades": 48153, "taker_buy_base": 3013306.9, "taker_buy_quote": 3119468.49361 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.0287, "high": 1.0473, "low": 1.0226, "close": 1.0297, "volume": 3470096.8, "close_time": 1747209599999, "quote_volume": 3595439.26923, "trades": 26863, "taker_buy_base": 1736688.8, "taker_buy_quote": 1799278.83312 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.0297, "high": 1.0336, "low": 0.9966, "close": 1.0148, "volume": 6971160.9, "close_time": 1747223999999, "quote_volume": 7047347.88326, "trades": 39911, "taker_buy_base": 3473686.3, "taker_buy_quote": 3512355.9755 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.015, "high": 1.144, "low": 0.9986, "close": 1.055, "volume": 29435903.7, "close_time": 1747238399999, "quote_volume": 31506450.52579, "trades": 219674, "taker_buy_base": 16092983.8, "taker_buy_quote": 17231904.06639 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.0548, "high": 1.0552, "low": 1.0141, "close": 1.0328, "volume": 6194315.6, "close_time": 1747252799999, "quote_volume": 6391884.7234, "trades": 51709, "taker_buy_base": 3227863.1, "taker_buy_quote": 3331851.28033 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.0329, "high": 1.0394, "low": 0.9985, "close": 1.0086, "volume": 4894844.4, "close_time": 1747267199999, "quote_volume": 4961145.07079, "trades": 35440, "taker_buy_base": 2283975.4, "taker_buy_quote": 2316788.1532 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.0087, "high": 1.0317, "low": 0.9935, "close": 0.9989, "volume": 6562582.2, "close_time": 1747281599999, "quote_volume": 6626937.37116, "trades": 49803, "taker_buy_base": 3455369.2, "taker_buy_quote": 3492637.29818 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.9988, "high": 1.0076, "low": 0.9568, "close": 0.9592, "volume": 7690556.8, "close_time": 1747295999999, "quote_volume": 7535871.02396, "trades": 48238, "taker_buy_base": 4145885.1, "taker_buy_quote": 4071556.65378 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.9591, "high": 0.9808, "low": 0.9526, "close": 0.97, "volume": 6371573.3, "close_time": 1747310399999, "quote_volume": 6161907.73505, "trades": 45673, "taker_buy_base": 3256957.4, "taker_buy_quote": 3150136.29155 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.9699, "high": 0.9998, "low": 0.9513, "close": 0.9924, "volume": 12748776.0, "close_time": 1747324799999, "quote_volume": 12451788.32834, "trades": 92306, "taker_buy_base": 6435929.9, "taker_buy_quote": 6291349.36917 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.9923, "high": 1.0178, "low": 0.9712, "close": 0.983, "volume": 5922350.9, "close_time": 1747339199999, "quote_volume": 5902132.11891, "trades": 54419, "taker_buy_base": 2869838.0, "taker_buy_quote": 2859992.45017 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.9831, "high": 0.9891, "low": 0.9464, "close": 0.9684, "volume": 4685998.8, "close_time": 1747353599999, "quote_volume": 4538434.76998, "trades": 37067, "taker_buy_base": 2368991.3, "taker_buy_quote": 2296279.94872 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.9685, "high": 0.9973, "low": 0.963, "close": 0.9947, "volume": 4081064.3, "close_time": 1747367999999, "quote_volume": 4009994.14172, "trades": 38720, "taker_buy_base": 2320841.3, "taker_buy_quote": 2282720.19928 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.9948, "high": 0.9987, "low": 0.9807, "close": 0.988, "volume": 2318494.4, "close_time": 1747382399999, "quote_volume": 2294555.97509, "trades": 25156, "taker_buy_base": 1043503.1, "taker_buy_quote": 1033223.45022 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.9881, "high": 0.9981, "low": 0.9662, "close": 0.9839, "volume": 4622026.6, "close_time": 1747396799999, "quote_volume": 4555128.21679, "trades": 35061, "taker_buy_base": 2348107.4, "taker_buy_quote": 2316141.74016 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.9838, "high": 0.9872, "low": 0.9626, "close": 0.9738, "volume": 4196857.3, "close_time": 1747411199999, "quote_volume": 4097113.85956, "trades": 35746, "taker_buy_base": 2289060.8, "taker_buy_quote": 2235093.77902 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.9738, "high": 0.9816, "low": 0.9575, "close": 0.9691, "volume": 3296361.4, "close_time": 1747425599999, "quote_volume": 3182528.62806, "trades": 23531, "taker_buy_base": 1535150.1, "taker_buy_quote": 1482910.31626 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.969, "high": 0.9711, "low": 0.9228, "close": 0.9375, "volume": 5161611.6, "close_time": 1747439999999, "quote_volume": 4876148.79811, "trades": 29899, "taker_buy_base": 1851500.2, "taker_buy_quote": 1752769.04044 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.9375, "high": 0.939, "low": 0.904, "close": 0.9251, "volume": 7936757.8, "close_time": 1747454399999, "quote_volume": 7285436.7273, "trades": 51983, "taker_buy_base": 3833575.1, "taker_buy_quote": 3519125.03584 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.9251, "high": 0.9319, "low": 0.9158, "close": 0.9247, "volume": 3551267.1, "close_time": 1747468799999, "quote_volume": 3282448.5757, "trades": 24278, "taker_buy_base": 1804604.8, "taker_buy_quote": 1668331.7373 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.9245, "high": 0.9299, "low": 0.9098, "close": 0.9159, "volume": 2811147.4, "close_time": 1747483199999, "quote_volume": 2584121.95086, "trades": 25182, "taker_buy_base": 1234196.4, "taker_buy_quote": 1134765.20484 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.916, "high": 0.9231, "low": 0.9036, "close": 0.916, "volume": 3239097.4, "close_time": 1747497599999, "quote_volume": 2964396.57781, "trades": 24893, "taker_buy_base": 1559189.7, "taker_buy_quote": 1426658.48051 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.916, "high": 0.9216, "low": 0.9016, "close": 0.9107, "volume": 2797437.2, "close_time": 1747511999999, "quote_volume": 2554332.59296, "trades": 24510, "taker_buy_base": 1298951.5, "taker_buy_quote": 1187130.72154 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.9106, "high": 0.9226, "low": 0.9047, "close": 0.9146, "volume": 2393623.4, "close_time": 1747526399999, "quote_volume": 2186601.52335, "trades": 21139, "taker_buy_base": 1257287.3, "taker_buy_quote": 1148388.3062 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.9146, "high": 0.9269, "low": 0.9139, "close": 0.9167, "volume": 1916341.5, "close_time": 1747540799999, "quote_volume": 1763460.66747, "trades": 18877, "taker_buy_base": 965323.1, "taker_buy_quote": 888200.0839 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.9168, "high": 0.938, "low": 0.9167, "close": 0.937, "volume": 3076916.5, "close_time": 1747555199999, "quote_volume": 2861751.85494, "trades": 20954, "taker_buy_base": 1729817.8, "taker_buy_quote": 1608471.85275 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.9371, "high": 0.9462, "low": 0.9296, "close": 0.9301, "volume": 2845472.7, "close_time": 1747569599999, "quote_volume": 2671242.30179, "trades": 24016, "taker_buy_base": 1272217.9, "taker_buy_quote": 1194409.90925 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.9302, "high": 0.9741, "low": 0.9241, "close": 0.9714, "volume": 5317314.3, "close_time": 1747583999999, "quote_volume": 5060021.50465, "trades": 38343, "taker_buy_base": 3029723.4, "taker_buy_quote": 2885940.44892 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.9714, "high": 0.9798, "low": 0.9121, "close": 0.9127, "volume": 7287518.6, "close_time": 1747598399999, "quote_volume": 6904099.47772, "trades": 62278, "taker_buy_base": 3606278.8, "taker_buy_quote": 3422170.62237 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.9127, "high": 0.9656, "low": 0.8904, "close": 0.959, "volume": 6790640.1, "close_time": 1747612799999, "quote_volume": 6227786.35242, "trades": 54419, "taker_buy_base": 3569859.2, "taker_buy_quote": 3280148.33192 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.9591, "high": 0.9712, "low": 0.905, "close": 0.9069, "volume": 5626374.6, "close_time": 1747627199999, "quote_volume": 5243309.41114, "trades": 50423, "taker_buy_base": 2708540.3, "taker_buy_quote": 2528287.23929 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.9069, "high": 0.9147, "low": 0.8855, "close": 0.9025, "volume": 6917237.1, "close_time": 1747641599999, "quote_volume": 6229965.87275, "trades": 45494, "taker_buy_base": 3321004.6, "taker_buy_quote": 2990336.10875 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.9026, "high": 0.9057, "low": 0.8846, "close": 0.896, "volume": 5948880.4, "close_time": 1747655999999, "quote_volume": 5329694.00643, "trades": 34557, "taker_buy_base": 2645817.6, "taker_buy_quote": 2370534.35865 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.8959, "high": 0.9232, "low": 0.884, "close": 0.9161, "volume": 5014285.8, "close_time": 1747670399999, "quote_volume": 4530652.36063, "trades": 33313, "taker_buy_base": 2795224.5, "taker_buy_quote": 2525770.85257 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.9162, "high": 0.9359, "low": 0.9081, "close": 0.9253, "volume": 3503320.0, "close_time": 1747684799999, "quote_volume": 3229958.03994, "trades": 26916, "taker_buy_base": 1608234.5, "taker_buy_quote": 1482940.72148 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.9252, "high": 0.9304, "low": 0.9177, "close": 0.9271, "volume": 2091644.2, "close_time": 1747699199999, "quote_volume": 1933657.22621, "trades": 14905, "taker_buy_base": 1070332.7, "taker_buy_quote": 989425.24696 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.9272, "high": 0.9604, "low": 0.9219, "close": 0.9433, "volume": 4962895.7, "close_time": 1747713599999, "quote_volume": 4678286.68759, "trades": 33048, "taker_buy_base": 2568517.4, "taker_buy_quote": 2422055.82951 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.9433, "high": 0.9545, "low": 0.9323, "close": 0.9362, "volume": 2911213.0, "close_time": 1747727999999, "quote_volume": 2747591.56566, "trades": 21627, "taker_buy_base": 1448468.6, "taker_buy_quote": 1368374.02501 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.9361, "high": 0.9441, "low": 0.9236, "close": 0.93, "volume": 2246577.5, "close_time": 1747742399999, "quote_volume": 2101406.55124, "trades": 22270, "taker_buy_base": 1054561.6, "taker_buy_quote": 986892.78879 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.9301, "high": 0.9351, "low": 0.9151, "close": 0.933, "volume": 3258664.4, "close_time": 1747756799999, "quote_volume": 3008335.31269, "trades": 29286, "taker_buy_base": 1673141.2, "taker_buy_quote": 1545227.02605 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.933, "high": 0.9443, "low": 0.9192, "close": 0.9401, "volume": 2140155.8, "close_time": 1747771199999, "quote_volume": 1995769.56371, "trades": 23787, "taker_buy_base": 1174499.9, "taker_buy_quote": 1095764.80257 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.94, "high": 0.9543, "low": 0.9317, "close": 0.9439, "volume": 2445266.4, "close_time": 1747785599999, "quote_volume": 2306658.37395, "trades": 24660, "taker_buy_base": 1152810.1, "taker_buy_quote": 1087165.88571 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.944, "high": 0.9521, "low": 0.9308, "close": 0.9462, "volume": 2264405.5, "close_time": 1747799999999, "quote_volume": 2134023.41476, "trades": 24470, "taker_buy_base": 1163295.8, "taker_buy_quote": 1096893.52996 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.9463, "high": 0.9642, "low": 0.9407, "close": 0.9447, "volume": 3558691.0, "close_time": 1747814399999, "quote_volume": 3397271.89728, "trades": 33682, "taker_buy_base": 1890934.0, "taker_buy_quote": 1805541.55685 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.9448, "high": 0.9505, "low": 0.931, "close": 0.9441, "volume": 2114295.1, "close_time": 1747828799999, "quote_volume": 1987106.89499, "trades": 19849, "taker_buy_base": 1047527.4, "taker_buy_quote": 984698.01699 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.944, "high": 0.9776, "low": 0.9383, "close": 0.9757, "volume": 5246651.3, "close_time": 1747843199999, "quote_volume": 5037552.03506, "trades": 37408, "taker_buy_base": 2491338.1, "taker_buy_quote": 2391003.27364 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.9759, "high": 0.9984, "low": 0.9413, "close": 0.9673, "volume": 10473430.4, "close_time": 1747857599999, "quote_volume": 10103539.00246, "trades": 85399, "taker_buy_base": 5070735.6, "taker_buy_quote": 4895318.15898 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.967, "high": 0.992, "low": 0.9562, "close": 0.9753, "volume": 4546437.3, "close_time": 1747871999999, "quote_volume": 4412896.03711, "trades": 36303, "taker_buy_base": 2435497.9, "taker_buy_quote": 2365193.47077 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.9753, "high": 1.0035, "low": 0.9753, "close": 0.9995, "volume": 5686470.6, "close_time": 1747886399999, "quote_volume": 5629759.79089, "trades": 43883, "taker_buy_base": 2877976.4, "taker_buy_quote": 2848069.34709 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.9996, "high": 1.0075, "low": 0.9904, "close": 1.006, "volume": 5470096.0, "close_time": 1747900799999, "quote_volume": 5462694.10122, "trades": 39885, "taker_buy_base": 2759594.2, "taker_buy_quote": 2755837.46432 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.006, "high": 1.0212, "low": 0.9963, "close": 1.0051, "volume": 5784943.2, "close_time": 1747915199999, "quote_volume": 5838455.21906, "trades": 43655, "taker_buy_base": 2866199.7, "taker_buy_quote": 2893717.43352 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.0051, "high": 1.0247, "low": 0.9942, "close": 1.016, "volume": 5623143.7, "close_time": 1747929599999, "quote_volume": 5676917.39108, "trades": 46662, "taker_buy_base": 3087383.8, "taker_buy_quote": 3117957.30082 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.0161, "high": 1.026, "low": 1.008, "close": 1.0116, "volume": 3746730.9, "close_time": 1747943999999, "quote_volume": 3812529.00891, "trades": 33280, "taker_buy_base": 2077695.5, "taker_buy_quote": 2114276.07006 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.0117, "high": 1.0202, "low": 1.0028, "close": 1.0195, "volume": 3055059.0, "close_time": 1747958399999, "quote_volume": 3090385.60451, "trades": 25987, "taker_buy_base": 1631671.8, "taker_buy_quote": 1650970.02901 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.0195, "high": 1.0512, "low": 1.0098, "close": 1.0467, "volume": 7946395.6, "close_time": 1747972799999, "quote_volume": 8235388.7485, "trades": 52755, "taker_buy_base": 3759216.1, "taker_buy_quote": 3896745.9114 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.0467, "high": 1.0479, "low": 1.0045, "close": 1.0136, "volume": 5933318.1, "close_time": 1747987199999, "quote_volume": 6068656.48557, "trades": 43364, "taker_buy_base": 3219168.5, "taker_buy_quote": 3293865.38212 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.0136, "high": 1.0403, "low": 0.9717, "close": 0.9781, "volume": 8951774.4, "close_time": 1748001599999, "quote_volume": 9020016.38581, "trades": 66747, "taker_buy_base": 3765059.3, "taker_buy_quote": 3797872.30052 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.9781, "high": 0.9949, "low": 0.9401, "close": 0.971, "volume": 13006648.9, "close_time": 1748015999999, "quote_volume": 12603223.20725, "trades": 98601, "taker_buy_base": 6326307.0, "taker_buy_quote": 6134819.84893 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.9709, "high": 0.9847, "low": 0.9625, "close": 0.9692, "volume": 3732805.6, "close_time": 1748030399999, "quote_volume": 3636214.01056, "trades": 29881, "taker_buy_base": 1906561.0, "taker_buy_quote": 1857303.87168 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.9691, "high": 0.9691, "low": 0.9242, "close": 0.9334, "volume": 4460735.8, "close_time": 1748044799999, "quote_volume": 4226848.20571, "trades": 33024, "taker_buy_base": 1994080.3, "taker_buy_quote": 1886126.00628 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.9333, "high": 0.9533, "low": 0.9272, "close": 0.9532, "volume": 2594347.3, "close_time": 1748059199999, "quote_volume": 2439971.06931, "trades": 27719, "taker_buy_base": 1475294.0, "taker_buy_quote": 1387968.32522 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.9532, "high": 0.9577, "low": 0.9448, "close": 0.9483, "volume": 1673983.3, "close_time": 1748073599999, "quote_volume": 1592579.73133, "trades": 18688, "taker_buy_base": 890002.0, "taker_buy_quote": 847012.45055 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.9484, "high": 0.9657, "low": 0.9421, "close": 0.9572, "volume": 1879873.9, "close_time": 1748087999999, "quote_volume": 1793841.53132, "trades": 20837, "taker_buy_base": 1016997.2, "taker_buy_quote": 970545.96051 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.9573, "high": 0.9619, "low": 0.9507, "close": 0.9571, "volume": 1750173.3, "close_time": 1748102399999, "quote_volume": 1673666.33366, "trades": 18006, "taker_buy_base": 913666.2, "taker_buy_quote": 873729.09553 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.9571, "high": 0.9605, "low": 0.9463, "close": 0.9484, "volume": 1406908.2, "close_time": 1748116799999, "quote_volume": 1339578.70296, "trades": 15868, "taker_buy_base": 737757.5, "taker_buy_quote": 702433.75158 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.9485, "high": 0.9531, "low": 0.934, "close": 0.9398, "volume": 1819965.4, "close_time": 1748131199999, "quote_volume": 1717119.27434, "trades": 17172, "taker_buy_base": 777075.8, "taker_buy_quote": 733383.76699 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.9399, "high": 0.9462, "low": 0.9207, "close": 0.9405, "volume": 2690738.4, "close_time": 1748145599999, "quote_volume": 2508567.53193, "trades": 25384, "taker_buy_base": 1348807.3, "taker_buy_quote": 1258240.48292 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.9404, "high": 0.9441, "low": 0.9271, "close": 0.9292, "volume": 1542962.5, "close_time": 1748159999999, "quote_volume": 1445395.40463, "trades": 12288, "taker_buy_base": 885767.0, "taker_buy_quote": 829549.56659 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.9293, "high": 0.9294, "low": 0.9126, "close": 0.9204, "volume": 2742241.9, "close_time": 1748174399999, "quote_volume": 2521106.64503, "trades": 26644, "taker_buy_base": 1237285.8, "taker_buy_quote": 1137485.70761 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.9203, "high": 0.9291, "low": 0.9036, "close": 0.9143, "volume": 2353638.4, "close_time": 1748188799999, "quote_volume": 2158235.1142, "trades": 22876, "taker_buy_base": 1138377.1, "taker_buy_quote": 1043405.32736 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.9144, "high": 0.9298, "low": 0.9041, "close": 0.9256, "volume": 2183210.4, "close_time": 1748203199999, "quote_volume": 1996800.79346, "trades": 17262, "taker_buy_base": 1159299.9, "taker_buy_quote": 1061190.18075 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.9257, "high": 0.9519, "low": 0.9186, "close": 0.9505, "volume": 2157828.8, "close_time": 1748217599999, "quote_volume": 2025909.31683, "trades": 19421, "taker_buy_base": 1229400.8, "taker_buy_quote": 1155352.54327 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.9506, "high": 0.9604, "low": 0.9423, "close": 0.9542, "volume": 2235747.1, "close_time": 1748231999999, "quote_volume": 2131231.64699, "trades": 17975, "taker_buy_base": 1090761.7, "taker_buy_quote": 1040457.32045 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.9544, "high": 0.972, "low": 0.9511, "close": 0.972, "volume": 2583110.8, "close_time": 1748246399999, "quote_volume": 2483572.87832, "trades": 17842, "taker_buy_base": 1374327.4, "taker_buy_quote": 1321362.47019 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.972, "high": 0.973, "low": 0.948, "close": 0.9519, "volume": 2324500.0, "close_time": 1748260799999, "quote_volume": 2231482.70568, "trades": 18074, "taker_buy_base": 1032372.5, "taker_buy_quote": 991764.33986 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.9519, "high": 0.9585, "low": 0.936, "close": 0.9506, "volume": 2724267.5, "close_time": 1748275199999, "quote_volume": 2579963.49589, "trades": 25080, "taker_buy_base": 1429893.1, "taker_buy_quote": 1353354.34244 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.9507, "high": 0.9545, "low": 0.93, "close": 0.9326, "volume": 2131369.5, "close_time": 1748289599999, "quote_volume": 1998473.72757, "trades": 21202, "taker_buy_base": 973997.7, "taker_buy_quote": 913345.44834 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.9326, "high": 0.9454, "low": 0.9296, "close": 0.9402, "volume": 1660433.4, "close_time": 1748303999999, "quote_volume": 1556749.77537, "trades": 14242, "taker_buy_base": 746416.5, "taker_buy_quote": 699673.13302 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.9403, "high": 0.9456, "low": 0.9153, "close": 0.9319, "volume": 2306000.4, "close_time": 1748318399999, "quote_volume": 2141577.33653, "trades": 22675, "taker_buy_base": 1134467.7, "taker_buy_quote": 1053569.47943 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.932, "high": 0.9467, "low": 0.9249, "close": 0.9456, "volume": 2468586.5, "close_time": 1748332799999, "quote_volume": 2311924.89611, "trades": 20823, "taker_buy_base": 1492035.6, "taker_buy_quote": 1397201.93568 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.9457, "high": 0.9534, "low": 0.943, "close": 0.9497, "volume": 2674811.6, "close_time": 1748347199999, "quote_volume": 2537751.49661, "trades": 20585, "taker_buy_base": 1269313.5, "taker_buy_quote": 1204053.46372 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.9495, "high": 0.9699, "low": 0.9394, "close": 0.9572, "volume": 3723902.2, "close_time": 1748361599999, "quote_volume": 3558668.82512, "trades": 34907, "taker_buy_base": 1880387.6, "taker_buy_quote": 1799351.79312 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.9573, "high": 0.9708, "low": 0.9538, "close": 0.9621, "volume": 3303741.2, "close_time": 1748375999999, "quote_volume": 3184547.4737, "trades": 28613, "taker_buy_base": 1482328.0, "taker_buy_quote": 1428785.63118 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.9621, "high": 0.9647, "low": 0.943, "close": 0.9484, "volume": 2109856.9, "close_time": 1748390399999, "quote_volume": 2013878.76263, "trades": 20578, "taker_buy_base": 933733.6, "taker_buy_quote": 891107.93702 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.9485, "high": 0.955, "low": 0.9374, "close": 0.9474, "volume": 1438723.5, "close_time": 1748404799999, "quote_volume": 1360589.8449, "trades": 19081, "taker_buy_base": 693980.1, "taker_buy_quote": 656226.49486 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.9473, "high": 0.9509, "low": 0.9366, "close": 0.9422, "volume": 1402917.3, "close_time": 1748419199999, "quote_volume": 1322791.3297, "trades": 13726, "taker_buy_base": 805293.8, "taker_buy_quote": 759268.67038 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.9422, "high": 0.9538, "low": 0.9342, "close": 0.9526, "volume": 2521725.3, "close_time": 1748433599999, "quote_volume": 2381720.93553, "trades": 17507, "taker_buy_base": 876760.0, "taker_buy_quote": 827794.29734 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.9526, "high": 0.963, "low": 0.9193, "close": 0.9219, "volume": 3998661.2, "close_time": 1748447999999, "quote_volume": 3761465.71199, "trades": 37453, "taker_buy_base": 1641194.1, "taker_buy_quote": 1541607.9332 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.922, "high": 0.935, "low": 0.9079, "close": 0.9095, "volume": 2581495.2, "close_time": 1748462399999, "quote_volume": 2376376.24574, "trades": 24899, "taker_buy_base": 1370591.4, "taker_buy_quote": 1262460.03862 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.9095, "high": 0.9347, "low": 0.9091, "close": 0.9336, "volume": 1953637.7, "close_time": 1748476799999, "quote_volume": 1797538.23843, "trades": 18967, "taker_buy_base": 1094329.8, "taker_buy_quote": 1007331.38698 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.9335, "high": 0.9574, "low": 0.9273, "close": 0.9451, "volume": 4742483.0, "close_time": 1748491199999, "quote_volume": 4482480.08481, "trades": 35193, "taker_buy_base": 2400954.9, "taker_buy_quote": 2270032.88846 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.945, "high": 0.9463, "low": 0.9235, "close": 0.9338, "volume": 2174466.7, "close_time": 1748505599999, "quote_volume": 2030472.37574, "trades": 20688, "taker_buy_base": 1091129.4, "taker_buy_quote": 1019046.11757 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.9339, "high": 0.9422, "low": 0.9293, "close": 0.9407, "volume": 2946556.2, "close_time": 1748519999999, "quote_volume": 2760314.77346, "trades": 23365, "taker_buy_base": 1320222.0, "taker_buy_quote": 1236502.03572 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.9407, "high": 0.9417, "low": 0.91, "close": 0.9151, "volume": 3759672.4, "close_time": 1748534399999, "quote_volume": 3474215.68464, "trades": 32081, "taker_buy_base": 1595141.0, "taker_buy_quote": 1473134.44263 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.9153, "high": 0.9182, "low": 0.8985, "close": 0.9029, "volume": 3552283.0, "close_time": 1748548799999, "quote_volume": 3225629.73813, "trades": 28309, "taker_buy_base": 1707654.6, "taker_buy_quote": 1550065.22139 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.9029, "high": 0.9166, "low": 0.8947, "close": 0.9, "volume": 2942614.4, "close_time": 1748563199999, "quote_volume": 2662636.21171, "trades": 20550, "taker_buy_base": 1447200.1, "taker_buy_quote": 1308994.30987 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.8998, "high": 0.9051, "low": 0.842, "close": 0.8761, "volume": 10704612.3, "close_time": 1748577599999, "quote_volume": 9321109.94876, "trades": 56652, "taker_buy_base": 4979046.7, "taker_buy_quote": 4337834.14558 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.8759, "high": 0.8809, "low": 0.8586, "close": 0.8631, "volume": 3283300.2, "close_time": 1748591999999, "quote_volume": 2854276.8832, "trades": 22304, "taker_buy_base": 1702312.6, "taker_buy_quote": 1480818.07246 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.8632, "high": 0.8721, "low": 0.8537, "close": 0.8668, "volume": 3079750.7, "close_time": 1748606399999, "quote_volume": 2659660.90605, "trades": 23074, "taker_buy_base": 1611852.6, "taker_buy_quote": 1392153.43909 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.8669, "high": 0.87, "low": 0.8497, "close": 0.8548, "volume": 4621646.0, "close_time": 1748620799999, "quote_volume": 3971245.91903, "trades": 29317, "taker_buy_base": 2703159.9, "taker_buy_quote": 2321876.9762 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.8548, "high": 0.8579, "low": 0.8137, "close": 0.8473, "volume": 9003236.9, "close_time": 1748635199999, "quote_volume": 7484216.76534, "trades": 42815, "taker_buy_base": 4367844.2, "taker_buy_quote": 3632621.77376 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.8471, "high": 0.8496, "low": 0.8073, "close": 0.8179, "volume": 4198045.8, "close_time": 1748649599999, "quote_volume": 3461998.26605, "trades": 31652, "taker_buy_base": 2286863.8, "taker_buy_quote": 1887362.63062 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.8179, "high": 0.8196, "low": 0.7835, "close": 0.7968, "volume": 6574919.1, "close_time": 1748663999999, "quote_volume": 5241393.17897, "trades": 52602, "taker_buy_base": 3159666.9, "taker_buy_quote": 2519570.18165 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.7968, "high": 0.8142, "low": 0.7889, "close": 0.8125, "volume": 2507480.5, "close_time": 1748678399999, "quote_volume": 2019788.49561, "trades": 18012, "taker_buy_base": 1303411.2, "taker_buy_quote": 1049564.18291 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.8126, "high": 0.8154, "low": 0.8021, "close": 0.8052, "volume": 2193878.5, "close_time": 1748692799999, "quote_volume": 1773840.82186, "trades": 16704, "taker_buy_base": 1180483.9, "taker_buy_quote": 954353.02942 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.805, "high": 0.8304, "low": 0.8033, "close": 0.8221, "volume": 2580602.6, "close_time": 1748707199999, "quote_volume": 2119297.97084, "trades": 19448, "taker_buy_base": 1274475.2, "taker_buy_quote": 1046728.36107 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.8221, "high": 0.8412, "low": 0.8194, "close": 0.8377, "volume": 1501676.2, "close_time": 1748721599999, "quote_volume": 1249523.44274, "trades": 12653, "taker_buy_base": 818984.4, "taker_buy_quote": 681659.90418 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.8378, "high": 0.8423, "low": 0.8306, "close": 0.8314, "volume": 1493584.2, "close_time": 1748735999999, "quote_volume": 1250970.79619, "trades": 10068, "taker_buy_base": 708689.8, "taker_buy_quote": 593590.02145 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.8315, "high": 0.8361, "low": 0.8181, "close": 0.8238, "volume": 1297054.8, "close_time": 1748750399999, "quote_volume": 1071528.91223, "trades": 14191, "taker_buy_base": 463320.4, "taker_buy_quote": 382802.59322 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.8239, "high": 0.8364, "low": 0.8212, "close": 0.8265, "volume": 997768.2, "close_time": 1748764799999, "quote_volume": 826778.22816, "trades": 8652, "taker_buy_base": 539239.4, "taker_buy_quote": 446565.46969 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.8265, "high": 0.8291, "low": 0.8069, "close": 0.8187, "volume": 1633006.6, "close_time": 1748779199999, "quote_volume": 1335876.48724, "trades": 15240, "taker_buy_base": 712771.9, "taker_buy_quote": 583551.53384 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.8188, "high": 0.8316, "low": 0.8109, "close": 0.8289, "volume": 1335246.0, "close_time": 1748793599999, "quote_volume": 1099720.04662, "trades": 12554, "taker_buy_base": 498980.7, "taker_buy_quote": 411008.4466 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.8289, "high": 0.8397, "low": 0.8208, "close": 0.8333, "volume": 1452135.7, "close_time": 1748807999999, "quote_volume": 1208731.07945, "trades": 13794, "taker_buy_base": 744166.6, "taker_buy_quote": 619433.15005 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.8335, "high": 0.8478, "low": 0.8291, "close": 0.8444, "volume": 1207396.9, "close_time": 1748822399999, "quote_volume": 1015523.30583, "trades": 9370, "taker_buy_base": 590154.8, "taker_buy_quote": 496592.8466 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.8445, "high": 0.851, "low": 0.8284, "close": 0.8301, "volume": 1574815.1, "close_time": 1748836799999, "quote_volume": 1323425.13308, "trades": 12766, "taker_buy_base": 709161.6, "taker_buy_quote": 596628.68552 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.83, "high": 0.8406, "low": 0.8229, "close": 0.8344, "volume": 1006306.7, "close_time": 1748851199999, "quote_volume": 835127.33094, "trades": 9014, "taker_buy_base": 512652.7, "taker_buy_quote": 425661.42771 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.8344, "high": 0.8396, "low": 0.8183, "close": 0.8256, "volume": 2230204.8, "close_time": 1748865599999, "quote_volume": 1838917.69598, "trades": 14331, "taker_buy_base": 1137747.4, "taker_buy_quote": 937445.45673 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.8256, "high": 0.8377, "low": 0.8207, "close": 0.8332, "volume": 1789595.3, "close_time": 1748879999999, "quote_volume": 1484325.42762, "trades": 20178, "taker_buy_base": 835201.8, "taker_buy_quote": 693039.58635 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.8333, "high": 0.8378, "low": 0.8222, "close": 0.8274, "volume": 937512.8, "close_time": 1748894399999, "quote_volume": 778548.02789, "trades": 12394, "taker_buy_base": 432881.4, "taker_buy_quote": 359486.6893 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.8275, "high": 0.8554, "low": 0.8275, "close": 0.8508, "volume": 1550738.3, "close_time": 1748908799999, "quote_volume": 1315125.52155, "trades": 12117, "taker_buy_base": 725639.0, "taker_buy_quote": 615096.73783 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.8508, "high": 0.8692, "low": 0.8477, "close": 0.8514, "volume": 2680976.3, "close_time": 1748923199999, "quote_volume": 2301758.80361, "trades": 15869, "taker_buy_base": 1182730.3, "taker_buy_quote": 1015713.44896 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.8515, "high": 0.8566, "low": 0.8454, "close": 0.8503, "volume": 1385169.9, "close_time": 1748937599999, "quote_volume": 1180364.6851, "trades": 7347, "taker_buy_base": 517959.9, "taker_buy_quote": 440999.75893 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.8504, "high": 0.8594, "low": 0.8435, "close": 0.8569, "volume": 1492889.6, "close_time": 1748951999999, "quote_volume": 1271826.69677, "trades": 8464, "taker_buy_base": 701289.7, "taker_buy_quote": 597452.50415 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.8569, "high": 0.8697, "low": 0.8542, "close": 0.8631, "volume": 2619683.7, "close_time": 1748966399999, "quote_volume": 2257342.78459, "trades": 21007, "taker_buy_base": 1401857.3, "taker_buy_quote": 1207182.20429 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.8631, "high": 0.8646, "low": 0.8536, "close": 0.8616, "volume": 1426427.0, "close_time": 1748980799999, "quote_volume": 1225274.27108, "trades": 14225, "taker_buy_base": 649748.7, "taker_buy_quote": 558135.88574 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.8616, "high": 0.8628, "low": 0.84, "close": 0.8502, "volume": 1752396.0, "close_time": 1748995199999, "quote_volume": 1492148.56019, "trades": 13133, "taker_buy_base": 738565.5, "taker_buy_quote": 629627.93981 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.8502, "high": 0.8611, "low": 0.8438, "close": 0.8558, "volume": 1542480.3, "close_time": 1749009599999, "quote_volume": 1319182.42587, "trades": 14022, "taker_buy_base": 745339.7, "taker_buy_quote": 637436.58851 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.8558, "high": 0.8585, "low": 0.8471, "close": 0.8501, "volume": 1731712.0, "close_time": 1749023999999, "quote_volume": 1477889.72149, "trades": 12077, "taker_buy_base": 802146.7, "taker_buy_quote": 684146.29074 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.8502, "high": 0.8578, "low": 0.841, "close": 0.8412, "volume": 1450234.8, "close_time": 1749038399999, "quote_volume": 1233766.64229, "trades": 10307, "taker_buy_base": 732684.8, "taker_buy_quote": 623968.43365 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.8413, "high": 0.8516, "low": 0.8304, "close": 0.8492, "volume": 2024335.4, "close_time": 1749052799999, "quote_volume": 1699873.93438, "trades": 16258, "taker_buy_base": 965419.8, "taker_buy_quote": 810674.67214 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.8493, "high": 0.8499, "low": 0.8367, "close": 0.8369, "volume": 1098719.3, "close_time": 1749067199999, "quote_volume": 926725.95982, "trades": 10112, "taker_buy_base": 623835.5, "taker_buy_quote": 526414.84326 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.8368, "high": 0.8395, "low": 0.8251, "close": 0.8314, "volume": 1213039.4, "close_time": 1749081599999, "quote_volume": 1008522.36269, "trades": 11214, "taker_buy_base": 615139.7, "taker_buy_quote": 511641.67596 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.8313, "high": 0.8369, "low": 0.8255, "close": 0.831, "volume": 1084478.9, "close_time": 1749095999999, "quote_volume": 901877.49176, "trades": 9966, "taker_buy_base": 471446.4, "taker_buy_quote": 392105.80095 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.8311, "high": 0.835, "low": 0.8185, "close": 0.8226, "volume": 1250750.3, "close_time": 1749110399999, "quote_volume": 1032456.97096, "trades": 9809, "taker_buy_base": 603987.5, "taker_buy_quote": 499118.2079 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.8227, "high": 0.8281, "low": 0.8148, "close": 0.8209, "volume": 981922.7, "close_time": 1749124799999, "quote_volume": 805320.89258, "trades": 8332, "taker_buy_base": 507883.7, "taker_buy_quote": 416319.34722 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.8207, "high": 0.8384, "low": 0.8082, "close": 0.8206, "volume": 2900097.2, "close_time": 1749139199999, "quote_volume": 2387363.07959, "trades": 20877, "taker_buy_base": 1404413.0, "taker_buy_quote": 1157244.07043 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.8207, "high": 0.8215, "low": 0.785, "close": 0.7904, "volume": 3572561.8, "close_time": 1749153599999, "quote_volume": 2862764.77441, "trades": 30086, "taker_buy_base": 1592256.8, "taker_buy_quote": 1276692.69373 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.7904, "high": 0.7924, "low": 0.7577, "close": 0.7751, "volume": 9423981.7, "close_time": 1749167999999, "quote_volume": 7284472.19051, "trades": 55044, "taker_buy_base": 4448349.2, "taker_buy_quote": 3438541.30804 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.7751, "high": 0.795, "low": 0.7679, "close": 0.7938, "volume": 2127444.9, "close_time": 1749182399999, "quote_volume": 1663852.60298, "trades": 17385, "taker_buy_base": 1165810.7, "taker_buy_quote": 912218.72076 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.7939, "high": 0.8034, "low": 0.791, "close": 0.7979, "volume": 2001184.5, "close_time": 1749196799999, "quote_volume": 1598037.45038, "trades": 12286, "taker_buy_base": 846224.4, "taker_buy_quote": 676038.15865 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.798, "high": 0.8065, "low": 0.798, "close": 0.8025, "volume": 1088711.4, "close_time": 1749211199999, "quote_volume": 872463.24163, "trades": 11341, "taker_buy_base": 427692.0, "taker_buy_quote": 342797.25735 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.8026, "high": 0.8225, "low": 0.8016, "close": 0.8163, "volume": 2212498.8, "close_time": 1749225599999, "quote_volume": 1795945.68405, "trades": 23018, "taker_buy_base": 1158803.0, "taker_buy_quote": 940639.2768 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.8164, "high": 0.8185, "low": 0.7995, "close": 0.8029, "volume": 1566225.9, "close_time": 1749239999999, "quote_volume": 1264563.04227, "trades": 15728, "taker_buy_base": 718779.5, "taker_buy_quote": 580433.25141 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.8029, "high": 0.8104, "low": 0.8007, "close": 0.805, "volume": 687422.1, "close_time": 1749254399999, "quote_volume": 553432.40544, "trades": 8673, "taker_buy_base": 312454.2, "taker_buy_quote": 251623.60241 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.8051, "high": 0.8215, "low": 0.8017, "close": 0.8209, "volume": 1048875.5, "close_time": 1749268799999, "quote_volume": 851346.12458, "trades": 10865, "taker_buy_base": 587398.7, "taker_buy_quote": 476812.23708 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.8209, "high": 0.8327, "low": 0.8186, "close": 0.8289, "volume": 938301.6, "close_time": 1749283199999, "quote_volume": 775221.69573, "trades": 8015, "taker_buy_base": 436966.8, "taker_buy_quote": 361062.1474 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.8289, "high": 0.8368, "low": 0.8267, "close": 0.835, "volume": 1221355.1, "close_time": 1749297599999, "quote_volume": 1016140.4785, "trades": 9131, "taker_buy_base": 627483.2, "taker_buy_quote": 522206.58868 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.835, "high": 0.843, "low": 0.8311, "close": 0.8331, "volume": 1453200.9, "close_time": 1749311999999, "quote_volume": 1216235.68076, "trades": 11005, "taker_buy_base": 546966.9, "taker_buy_quote": 457960.24377 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.8331, "high": 0.8397, "low": 0.8244, "close": 0.8328, "volume": 2093114.6, "close_time": 1749326399999, "quote_volume": 1739838.52227, "trades": 11777, "taker_buy_base": 1257649.0, "taker_buy_quote": 1046123.98595 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.8329, "high": 0.8401, "low": 0.8325, "close": 0.836, "volume": 900740.9, "close_time": 1749340799999, "quote_volume": 752519.25625, "trades": 6793, "taker_buy_base": 381562.5, "taker_buy_quote": 318904.99673 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.836, "high": 0.8373, "low": 0.8284, "close": 0.8318, "volume": 981601.1, "close_time": 1749355199999, "quote_volume": 816820.31152, "trades": 7948, "taker_buy_base": 476788.3, "taker_buy_quote": 396744.52561 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.8318, "high": 0.8351, "low": 0.8259, "close": 0.8266, "volume": 859857.3, "close_time": 1749369599999, "quote_volume": 714230.3972, "trades": 7061, "taker_buy_base": 327525.3, "taker_buy_quote": 271927.51154 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.8266, "high": 0.8336, "low": 0.818, "close": 0.8321, "volume": 1772210.9, "close_time": 1749383999999, "quote_volume": 1459946.75371, "trades": 11252, "taker_buy_base": 834874.8, "taker_buy_quote": 688044.38592 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.8322, "high": 0.8372, "low": 0.8236, "close": 0.8319, "volume": 2106602.2, "close_time": 1749398399999, "quote_volume": 1747741.1293, "trades": 12707, "taker_buy_base": 754831.6, "taker_buy_quote": 626939.77324 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.832, "high": 0.8429, "low": 0.832, "close": 0.8426, "volume": 1510040.2, "close_time": 1749412799999, "quote_volume": 1266744.64274, "trades": 10024, "taker_buy_base": 702058.6, "taker_buy_quote": 588745.49151 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.8425, "high": 0.8477, "low": 0.8291, "close": 0.8318, "volume": 1472013.3, "close_time": 1749427199999, "quote_volume": 1234934.80086, "trades": 9711, "taker_buy_base": 589662.1, "taker_buy_quote": 494992.31755 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.8317, "high": 0.8337, "low": 0.8224, "close": 0.8291, "volume": 1413835.3, "close_time": 1749441599999, "quote_volume": 1171639.91433, "trades": 10940, "taker_buy_base": 605308.6, "taker_buy_quote": 501715.87351 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.829, "high": 0.83, "low": 0.8184, "close": 0.8233, "volume": 988544.2, "close_time": 1749455999999, "quote_volume": 813696.4574, "trades": 6899, "taker_buy_base": 477658.1, "taker_buy_quote": 393014.5569 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.8233, "high": 0.8468, "low": 0.8214, "close": 0.8467, "volume": 2163268.4, "close_time": 1749470399999, "quote_volume": 1814448.21246, "trades": 14876, "taker_buy_base": 1144087.5, "taker_buy_quote": 959687.49402 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.8468, "high": 0.8487, "low": 0.8367, "close": 0.8408, "volume": 2372347.4, "close_time": 1749484799999, "quote_volume": 2000287.01675, "trades": 17147, "taker_buy_base": 1048779.9, "taker_buy_quote": 884561.3253 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.8408, "high": 0.8522, "low": 0.84, "close": 0.8433, "volume": 1637301.1, "close_time": 1749499199999, "quote_volume": 1387200.52133, "trades": 13956, "taker_buy_base": 813396.7, "taker_buy_quote": 689246.62288 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.8434, "high": 0.8783, "low": 0.8434, "close": 0.8752, "volume": 3549121.3, "close_time": 1749513599999, "quote_volume": 3085911.15175, "trades": 19716, "taker_buy_base": 2101550.5, "taker_buy_quote": 1826529.0015 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.8753, "high": 0.8842, "low": 0.8691, "close": 0.87, "volume": 2577313.2, "close_time": 1749527999999, "quote_volume": 2259580.80177, "trades": 19188, "taker_buy_base": 1279674.4, "taker_buy_quote": 1121748.8351 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.87, "high": 0.8742, "low": 0.8579, "close": 0.8711, "volume": 1664778.2, "close_time": 1749542399999, "quote_volume": 1443313.40638, "trades": 12971, "taker_buy_base": 837067.5, "taker_buy_quote": 725929.58253 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.8712, "high": 0.8983, "low": 0.8676, "close": 0.8966, "volume": 3022895.9, "close_time": 1749556799999, "quote_volume": 2674849.54213, "trades": 20745, "taker_buy_base": 1514408.6, "taker_buy_quote": 1338371.43577 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.8966, "high": 0.9059, "low": 0.869, "close": 0.8814, "volume": 4002691.0, "close_time": 1749571199999, "quote_volume": 3560690.78129, "trades": 37502, "taker_buy_base": 2074700.3, "taker_buy_quote": 1848666.11348 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.8814, "high": 0.8969, "low": 0.8727, "close": 0.8879, "volume": 1940720.0, "close_time": 1749585599999, "quote_volume": 1714981.444, "trades": 21928, "taker_buy_base": 990236.9, "taker_buy_quote": 874603.74025 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.8879, "high": 0.8994, "low": 0.8794, "close": 0.8994, "volume": 1812087.3, "close_time": 1749599999999, "quote_volume": 1610924.17865, "trades": 20537, "taker_buy_base": 802480.8, "taker_buy_quote": 713107.20264 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.8995, "high": 0.9012, "low": 0.878, "close": 0.889, "volume": 1738643.2, "close_time": 1749614399999, "quote_volume": 1545422.1407, "trades": 19560, "taker_buy_base": 828102.8, "taker_buy_quote": 736292.25817 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.889, "high": 0.9025, "low": 0.8834, "close": 0.8987, "volume": 2618141.4, "close_time": 1749628799999, "quote_volume": 2342945.75908, "trades": 20046, "taker_buy_base": 1484078.4, "taker_buy_quote": 1328348.14817 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.8987, "high": 0.904, "low": 0.8796, "close": 0.8832, "volume": 3093465.2, "close_time": 1749643199999, "quote_volume": 2750940.5021, "trades": 24272, "taker_buy_base": 1139996.9, "taker_buy_quote": 1015045.21421 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.8833, "high": 0.9193, "low": 0.8794, "close": 0.917, "volume": 5588915.6, "close_time": 1749657599999, "quote_volume": 5050640.70545, "trades": 46271, "taker_buy_base": 2631343.7, "taker_buy_quote": 2378406.75863 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.917, "high": 0.9203, "low": 0.8856, "close": 0.8874, "volume": 3696796.9, "close_time": 1749671999999, "quote_volume": 3343061.05726, "trades": 32397, "taker_buy_base": 1639057.1, "taker_buy_quote": 1481323.76119 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.8874, "high": 0.8918, "low": 0.8543, "close": 0.8665, "volume": 4165839.1, "close_time": 1749686399999, "quote_volume": 3622176.12667, "trades": 24812, "taker_buy_base": 1659374.4, "taker_buy_quote": 1443901.48354 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.8666, "high": 0.8682, "low": 0.8488, "close": 0.8508, "volume": 2956663.7, "close_time": 1749700799999, "quote_volume": 2537526.0437, "trades": 22104, "taker_buy_base": 1339233.4, "taker_buy_quote": 1150317.51741 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.8507, "high": 0.8548, "low": 0.8428, "close": 0.8452, "volume": 3739281.6, "close_time": 1749715199999, "quote_volume": 3175529.26042, "trades": 18413, "taker_buy_base": 1805115.0, "taker_buy_quote": 1533347.26876 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.8452, "high": 0.8471, "low": 0.8322, "close": 0.8343, "volume": 2361645.4, "close_time": 1749729599999, "quote_volume": 1983320.94356, "trades": 15359, "taker_buy_base": 1131649.3, "taker_buy_quote": 950465.19803 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.8345, "high": 0.8589, "low": 0.8324, "close": 0.838, "volume": 4222819.8, "close_time": 1749743999999, "quote_volume": 3572341.50168, "trades": 23183, "taker_buy_base": 2196207.1, "taker_buy_quote": 1858627.89587 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.838, "high": 0.8588, "low": 0.8212, "close": 0.8272, "volume": 3697360.1, "close_time": 1749758399999, "quote_volume": 3104921.93919, "trades": 23242, "taker_buy_base": 1524351.9, "taker_buy_quote": 1286351.96615 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.827, "high": 0.8309, "low": 0.8061, "close": 0.8135, "volume": 4739501.2, "close_time": 1749772799999, "quote_volume": 3864449.02552, "trades": 29180, "taker_buy_base": 2547103.9, "taker_buy_quote": 2074902.74958 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.8137, "high": 0.814, "low": 0.7508, "close": 0.781, "volume": 17966086.9, "close_time": 1749787199999, "quote_volume": 13862221.94371, "trades": 109677, "taker_buy_base": 8876141.7, "taker_buy_quote": 6847172.34209 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.7811, "high": 0.7837, "low": 0.7657, "close": 0.7788, "volume": 5420355.4, "close_time": 1749801599999, "quote_volume": 4208590.08001, "trades": 29454, "taker_buy_base": 2343598.5, "taker_buy_quote": 1819401.38776 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.7788, "high": 0.7896, "low": 0.7707, "close": 0.7812, "volume": 3883384.5, "close_time": 1749815999999, "quote_volume": 3022605.2912, "trades": 23578, "taker_buy_base": 2078229.1, "taker_buy_quote": 1617815.08981 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.7813, "high": 0.7937, "low": 0.7689, "close": 0.7884, "volume": 3663399.3, "close_time": 1749830399999, "quote_volume": 2859069.81254, "trades": 27368, "taker_buy_base": 1866755.2, "taker_buy_quote": 1457348.5803 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.7885, "high": 0.8003, "low": 0.7722, "close": 0.7777, "volume": 3321954.2, "close_time": 1749844799999, "quote_volume": 2607174.75648, "trades": 24295, "taker_buy_base": 1613492.8, "taker_buy_quote": 1267177.50168 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.7778, "high": 0.7984, "low": 0.7756, "close": 0.7973, "volume": 1413497.3, "close_time": 1749859199999, "quote_volume": 1113839.31304, "trades": 14175, "taker_buy_base": 705495.4, "taker_buy_quote": 556024.34448 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.7973, "high": 0.799, "low": 0.7883, "close": 0.7919, "volume": 1198662.9, "close_time": 1749873599999, "quote_volume": 950844.18023, "trades": 10573, "taker_buy_base": 599941.8, "taker_buy_quote": 475866.19608 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.7919, "high": 0.7972, "low": 0.7861, "close": 0.791, "volume": 812188.2, "close_time": 1749887999999, "quote_volume": 644053.28137, "trades": 7081, "taker_buy_base": 372020.8, "taker_buy_quote": 295020.23753 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.7909, "high": 0.8012, "low": 0.7867, "close": 0.7955, "volume": 3703436.0, "close_time": 1749902399999, "quote_volume": 2942477.06954, "trades": 16935, "taker_buy_base": 2503990.2, "taker_buy_quote": 1989926.41887 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.7954, "high": 0.7975, "low": 0.7803, "close": 0.7844, "volume": 1340739.7, "close_time": 1749916799999, "quote_volume": 1059955.95551, "trades": 11000, "taker_buy_base": 590562.9, "taker_buy_quote": 467392.80348 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.7844, "high": 0.7869, "low": 0.769, "close": 0.7742, "volume": 1888103.6, "close_time": 1749931199999, "quote_volume": 1465280.93034, "trades": 14410, "taker_buy_base": 894770.7, "taker_buy_quote": 694454.45515 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.7742, "high": 0.7881, "low": 0.7684, "close": 0.7855, "volume": 1190364.9, "close_time": 1749945599999, "quote_volume": 928620.7439, "trades": 10091, "taker_buy_base": 512130.8, "taker_buy_quote": 399414.1756 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.7855, "high": 0.791, "low": 0.784, "close": 0.7884, "volume": 1000068.9, "close_time": 1749959999999, "quote_volume": 787006.92293, "trades": 6521, "taker_buy_base": 523236.3, "taker_buy_quote": 411626.91959 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.7883, "high": 0.7977, "low": 0.7844, "close": 0.7864, "volume": 2824959.3, "close_time": 1749974399999, "quote_volume": 2232786.6757, "trades": 11966, "taker_buy_base": 1833144.7, "taker_buy_quote": 1449412.47305 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.7863, "high": 0.7871, "low": 0.7755, "close": 0.7811, "volume": 2564006.3, "close_time": 1749988799999, "quote_volume": 2000086.4328, "trades": 13225, "taker_buy_base": 1615237.8, "taker_buy_quote": 1260041.03809 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.7812, "high": 0.7944, "low": 0.7787, "close": 0.7862, "volume": 2624690.0, "close_time": 1750003199999, "quote_volume": 2061204.25496, "trades": 14486, "taker_buy_base": 1285826.8, "taker_buy_quote": 1010241.64215 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.7863, "high": 0.7941, "low": 0.7836, "close": 0.7865, "volume": 680241.0, "close_time": 1750017599999, "quote_volume": 535947.01391, "trades": 7782, "taker_buy_base": 341757.5, "taker_buy_quote": 269287.3576 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.7866, "high": 0.7942, "low": 0.7748, "close": 0.7924, "volume": 1329817.7, "close_time": 1750031999999, "quote_volume": 1043716.47517, "trades": 11518, "taker_buy_base": 563617.2, "taker_buy_quote": 442311.86537 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.7925, "high": 0.8095, "low": 0.7856, "close": 0.8027, "volume": 1832678.8, "close_time": 1750046399999, "quote_volume": 1463099.77224, "trades": 14596, "taker_buy_base": 865618.5, "taker_buy_quote": 690974.32756 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.8028, "high": 0.8259, "low": 0.8024, "close": 0.8249, "volume": 2515603.2, "close_time": 1750060799999, "quote_volume": 2053439.56638, "trades": 13846, "taker_buy_base": 1246872.0, "taker_buy_quote": 1018173.00759 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.825, "high": 0.8279, "low": 0.8111, "close": 0.8207, "volume": 1925128.9, "close_time": 1750075199999, "quote_volume": 1581555.21669, "trades": 11038, "taker_buy_base": 852809.1, "taker_buy_quote": 700470.71241 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.8205, "high": 0.8351, "low": 0.8171, "close": 0.8246, "volume": 2530426.2, "close_time": 1750089599999, "quote_volume": 2093144.60848, "trades": 18065, "taker_buy_base": 1238006.9, "taker_buy_quote": 1024651.09881 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.8249, "high": 0.8396, "low": 0.8245, "close": 0.8366, "volume": 926054.9, "close_time": 1750103999999, "quote_volume": 770390.07036, "trades": 10156, "taker_buy_base": 452829.9, "taker_buy_quote": 376853.6685 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.8365, "high": 0.8406, "low": 0.7892, "close": 0.7919, "volume": 3511030.0, "close_time": 1750118399999, "quote_volume": 2858176.67456, "trades": 23300, "taker_buy_base": 1573135.9, "taker_buy_quote": 1281601.33418 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.7918, "high": 0.7976, "low": 0.7681, "close": 0.7892, "volume": 8566242.1, "close_time": 1750132799999, "quote_volume": 6723337.57584, "trades": 49645, "taker_buy_base": 4629643.8, "taker_buy_quote": 3635740.57853 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.7893, "high": 0.7919, "low": 0.7703, "close": 0.772, "volume": 5509830.5, "close_time": 1750147199999, "quote_volume": 4289508.26499, "trades": 25710, "taker_buy_base": 3271632.3, "taker_buy_quote": 2547590.05439 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.7719, "high": 0.7743, "low": 0.7598, "close": 0.7639, "volume": 4128045.7, "close_time": 1750161599999, "quote_volume": 3161193.45492, "trades": 20348, "taker_buy_base": 2245559.7, "taker_buy_quote": 1720377.98806 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.7639, "high": 0.7714, "low": 0.7371, "close": 0.7449, "volume": 5738661.5, "close_time": 1750175999999, "quote_volume": 4341139.16971, "trades": 32545, "taker_buy_base": 2586570.0, "taker_buy_quote": 1960404.20101 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.7448, "high": 0.7536, "low": 0.7272, "close": 0.7486, "volume": 5306125.4, "close_time": 1750190399999, "quote_volume": 3919140.36872, "trades": 40522, "taker_buy_base": 2586408.2, "taker_buy_quote": 1910852.09393 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.7487, "high": 0.7518, "low": 0.7363, "close": 0.7436, "volume": 1583237.9, "close_time": 1750204799999, "quote_volume": 1177592.79504, "trades": 15009, "taker_buy_base": 744442.6, "taker_buy_quote": 553815.77324 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.7437, "high": 0.7558, "low": 0.7429, "close": 0.7532, "volume": 1802168.1, "close_time": 1750219199999, "quote_volume": 1352368.44135, "trades": 13865, "taker_buy_base": 1073165.5, "taker_buy_quote": 805311.72945 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.7531, "high": 0.7646, "low": 0.7499, "close": 0.7547, "volume": 1619718.7, "close_time": 1750233599999, "quote_volume": 1225628.25813, "trades": 10632, "taker_buy_base": 641480.4, "taker_buy_quote": 485539.20524 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.7544, "high": 0.7585, "low": 0.7277, "close": 0.7396, "volume": 2002493.2, "close_time": 1750247999999, "quote_volume": 1484262.38245, "trades": 17392, "taker_buy_base": 932518.9, "taker_buy_quote": 691868.76018 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.7397, "high": 0.7488, "low": 0.7201, "close": 0.7433, "volume": 4054323.7, "close_time": 1750262399999, "quote_volume": 2979575.85765, "trades": 38129, "taker_buy_base": 1974566.8, "taker_buy_quote": 1450891.37894 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.7432, "high": 0.7541, "low": 0.7321, "close": 0.74, "volume": 3168655.2, "close_time": 1750276799999, "quote_volume": 2350332.38951, "trades": 39727, "taker_buy_base": 1473687.3, "taker_buy_quote": 1093568.74731 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.7401, "high": 0.7864, "low": 0.738, "close": 0.7761, "volume": 7519892.1, "close_time": 1750291199999, "quote_volume": 5818526.53113, "trades": 43372, "taker_buy_base": 3671114.0, "taker_buy_quote": 2838021.28812 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.7761, "high": 0.7859, "low": 0.768, "close": 0.7806, "volume": 3099611.3, "close_time": 1750305599999, "quote_volume": 2407157.12347, "trades": 21128, "taker_buy_base": 1471402.1, "taker_buy_quote": 1143621.90939 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.7807, "high": 0.7863, "low": 0.7745, "close": 0.7787, "volume": 2505738.9, "close_time": 1750319999999, "quote_volume": 1955212.96769, "trades": 14394, "taker_buy_base": 1153457.8, "taker_buy_quote": 900542.07956 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.7787, "high": 0.7922, "low": 0.778, "close": 0.7793, "volume": 2533372.0, "close_time": 1750334399999, "quote_volume": 1989218.89122, "trades": 16288, "taker_buy_base": 1202457.2, "taker_buy_quote": 943981.97773 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.7792, "high": 0.7835, "low": 0.7609, "close": 0.7637, "volume": 3161962.4, "close_time": 1750348799999, "quote_volume": 2433206.405, "trades": 20207, "taker_buy_base": 1420152.9, "taker_buy_quote": 1092320.45388 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.7638, "high": 0.7772, "low": 0.7578, "close": 0.7652, "volume": 2067940.5, "close_time": 1750363199999, "quote_volume": 1585213.51535, "trades": 17184, "taker_buy_base": 934644.7, "taker_buy_quote": 717160.83159 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.7653, "high": 0.7762, "low": 0.7612, "close": 0.7683, "volume": 1374902.3, "close_time": 1750377599999, "quote_volume": 1058269.71273, "trades": 11888, "taker_buy_base": 707339.1, "taker_buy_quote": 544628.64007 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.7684, "high": 0.7734, "low": 0.763, "close": 0.7632, "volume": 1106701.9, "close_time": 1750391999999, "quote_volume": 848957.38325, "trades": 9687, "taker_buy_base": 539604.2, "taker_buy_quote": 413942.78905 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.7631, "high": 0.7757, "low": 0.7559, "close": 0.7752, "volume": 1526040.5, "close_time": 1750406399999, "quote_volume": 1165573.94335, "trades": 11761, "taker_buy_base": 797120.0, "taker_buy_quote": 609216.37089 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.7753, "high": 0.7806, "low": 0.7697, "close": 0.7766, "volume": 2433156.8, "close_time": 1750420799999, "quote_volume": 1887427.86218, "trades": 16068, "taker_buy_base": 1166475.6, "taker_buy_quote": 904914.09246 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.7766, "high": 0.7818, "low": 0.747, "close": 0.7509, "volume": 3448640.6, "close_time": 1750435199999, "quote_volume": 2629413.93607, "trades": 25334, "taker_buy_base": 1486303.9, "taker_buy_quote": 1132001.59218 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.751, "high": 0.7521, "low": 0.7216, "close": 0.7405, "volume": 4795179.0, "close_time": 1750449599999, "quote_volume": 3529996.24323, "trades": 37126, "taker_buy_base": 2236913.4, "taker_buy_quote": 1646973.7734 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.7404, "high": 0.748, "low": 0.7267, "close": 0.7361, "volume": 1464340.1, "close_time": 1750463999999, "quote_volume": 1078280.21097, "trades": 10664, "taker_buy_base": 647608.9, "taker_buy_quote": 476624.8296 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.7361, "high": 0.7452, "low": 0.7338, "close": 0.7418, "volume": 1022142.8, "close_time": 1750478399999, "quote_volume": 754894.60648, "trades": 7909, "taker_buy_base": 404750.3, "taker_buy_quote": 299065.96389 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.7417, "high": 0.7424, "low": 0.736, "close": 0.7384, "volume": 972289.3, "close_time": 1750492799999, "quote_volume": 718536.12938, "trades": 5488, "taker_buy_base": 407536.7, "taker_buy_quote": 301194.69303 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.7385, "high": 0.7432, "low": 0.7366, "close": 0.7394, "volume": 849991.0, "close_time": 1750507199999, "quote_volume": 628358.22071, "trades": 6612, "taker_buy_base": 451096.5, "taker_buy_quote": 333380.41393 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.7393, "high": 0.7411, "low": 0.721, "close": 0.7262, "volume": 1579176.8, "close_time": 1750521599999, "quote_volume": 1149080.06891, "trades": 11598, "taker_buy_base": 697925.5, "taker_buy_quote": 507572.69347 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.7262, "high": 0.7296, "low": 0.6903, "close": 0.6905, "volume": 5842698.6, "close_time": 1750535999999, "quote_volume": 4128658.5988, "trades": 25331, "taker_buy_base": 2753812.7, "taker_buy_quote": 1946200.45772 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.6905, "high": 0.7016, "low": 0.6751, "close": 0.6941, "volume": 6250793.6, "close_time": 1750550399999, "quote_volume": 4293406.38429, "trades": 36015, "taker_buy_base": 3378042.2, "taker_buy_quote": 2320765.3606 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.6942, "high": 0.707, "low": 0.6789, "close": 0.6861, "volume": 4603774.3, "close_time": 1750564799999, "quote_volume": 3193473.53122, "trades": 31684, "taker_buy_base": 2419726.5, "taker_buy_quote": 1680565.17669 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.686, "high": 0.6969, "low": 0.6836, "close": 0.6859, "volume": 1235555.1, "close_time": 1750579199999, "quote_volume": 854049.7305, "trades": 12643, "taker_buy_base": 710232.5, "taker_buy_quote": 491090.73275 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.686, "high": 0.6871, "low": 0.6685, "close": 0.6731, "volume": 2537166.1, "close_time": 1750593599999, "quote_volume": 1713698.98874, "trades": 19089, "taker_buy_base": 1226397.9, "taker_buy_quote": 828878.96864 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.6731, "high": 0.6778, "low": 0.6346, "close": 0.6376, "volume": 10160774.8, "close_time": 1750607999999, "quote_volume": 6587561.81115, "trades": 62779, "taker_buy_base": 5226064.3, "taker_buy_quote": 3390249.79118 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.6376, "high": 0.6555, "low": 0.6357, "close": 0.6379, "volume": 2843808.9, "close_time": 1750622399999, "quote_volume": 1833785.0268, "trades": 24709, "taker_buy_base": 1440829.8, "taker_buy_quote": 928950.73702 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.6379, "high": 0.673, "low": 0.6214, "close": 0.6726, "volume": 6308302.6, "close_time": 1750636799999, "quote_volume": 4096289.86875, "trades": 35028, "taker_buy_base": 2720053.0, "taker_buy_quote": 1763317.12342 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.6726, "high": 0.6796, "low": 0.6676, "close": 0.675, "volume": 2765998.7, "close_time": 1750651199999, "quote_volume": 1865269.52889, "trades": 17027, "taker_buy_base": 951763.2, "taker_buy_quote": 641838.64186 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.6751, "high": 0.6916, "low": 0.6736, "close": 0.6823, "volume": 2910250.7, "close_time": 1750665599999, "quote_volume": 1991573.40582, "trades": 14900, "taker_buy_base": 1130256.9, "taker_buy_quote": 773068.63358 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.6824, "high": 0.6975, "low": 0.6648, "close": 0.67, "volume": 3943758.2, "close_time": 1750679999999, "quote_volume": 2658479.30471, "trades": 19162, "taker_buy_base": 1812324.8, "taker_buy_quote": 1222576.98504 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.6701, "high": 0.6935, "low": 0.6658, "close": 0.6714, "volume": 4593732.2, "close_time": 1750694399999, "quote_volume": 3126258.63098, "trades": 33404, "taker_buy_base": 2152909.6, "taker_buy_quote": 1465493.88944 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.6713, "high": 0.7026, "low": 0.6504, "close": 0.7001, "volume": 8330760.7, "close_time": 1750708799999, "quote_volume": 5639603.71956, "trades": 49924, "taker_buy_base": 4090938.3, "taker_buy_quote": 2774113.57252 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.7001, "high": 0.7966, "low": 0.6988, "close": 0.7553, "volume": 13089790.8, "close_time": 1750723199999, "quote_volume": 9755578.17141, "trades": 81590, "taker_buy_base": 6658265.3, "taker_buy_quote": 4967685.27203 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.7553, "high": 0.761, "low": 0.7456, "close": 0.7505, "volume": 3536147.1, "close_time": 1750737599999, "quote_volume": 2664015.1262, "trades": 22713, "taker_buy_base": 1433304.8, "taker_buy_quote": 1080214.0321 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.7504, "high": 0.7895, "low": 0.7501, "close": 0.7683, "volume": 5100251.5, "close_time": 1750751999999, "quote_volume": 3944834.33235, "trades": 32014, "taker_buy_base": 2454552.7, "taker_buy_quote": 1897551.36769 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.7682, "high": 0.7778, "low": 0.7581, "close": 0.7704, "volume": 4674953.1, "close_time": 1750766399999, "quote_volume": 3588616.25278, "trades": 29415, "taker_buy_base": 1976106.5, "taker_buy_quote": 1517915.0623 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.7704, "high": 0.7825, "low": 0.7639, "close": 0.7768, "volume": 3914525.7, "close_time": 1750780799999, "quote_volume": 3024831.0077, "trades": 37187, "taker_buy_base": 1686604.7, "taker_buy_quote": 1303714.01421 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.7769, "high": 0.7948, "low": 0.7641, "close": 0.7731, "volume": 3586598.5, "close_time": 1750795199999, "quote_volume": 2794281.37712, "trades": 33202, "taker_buy_base": 1718987.6, "taker_buy_quote": 1339987.30529 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.773, "high": 0.7838, "low": 0.7688, "close": 0.7838, "volume": 1678070.2, "close_time": 1750809599999, "quote_volume": 1304614.87482, "trades": 17831, "taker_buy_base": 850869.6, "taker_buy_quote": 661848.24527 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.7838, "high": 0.7879, "low": 0.7731, "close": 0.782, "volume": 3193182.3, "close_time": 1750823999999, "quote_volume": 2498201.33532, "trades": 26988, "taker_buy_base": 1745409.6, "taker_buy_quote": 1365876.70953 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.7821, "high": 0.7868, "low": 0.7732, "close": 0.785, "volume": 2320096.6, "close_time": 1750838399999, "quote_volume": 1811193.27494, "trades": 20387, "taker_buy_base": 1031609.4, "taker_buy_quote": 805685.02061 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.785, "high": 0.7861, "low": 0.7702, "close": 0.7807, "volume": 2451588.8, "close_time": 1750852799999, "quote_volume": 1908037.26541, "trades": 22365, "taker_buy_base": 1058877.1, "taker_buy_quote": 823906.84584 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.7808, "high": 0.7875, "low": 0.7594, "close": 0.7606, "volume": 4244092.1, "close_time": 1750867199999, "quote_volume": 3282917.87397, "trades": 38651, "taker_buy_base": 1715577.4, "taker_buy_quote": 1329498.53545 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.7607, "high": 0.7708, "low": 0.7554, "close": 0.7681, "volume": 3510063.4, "close_time": 1750881599999, "quote_volume": 2677471.81109, "trades": 26820, "taker_buy_base": 1227360.4, "taker_buy_quote": 937000.25444 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.768, "high": 0.7718, "low": 0.7529, "close": 0.7598, "volume": 1185831.2, "close_time": 1750895999999, "quote_volume": 904890.60037, "trades": 13494, "taker_buy_base": 509193.5, "taker_buy_quote": 388822.73793 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.7599, "high": 0.8, "low": 0.7517, "close": 0.7655, "volume": 5469883.5, "close_time": 1750910399999, "quote_volume": 4187493.82259, "trades": 36436, "taker_buy_base": 2537939.8, "taker_buy_quote": 1944876.2714 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.7656, "high": 0.7697, "low": 0.7553, "close": 0.766, "volume": 1911118.7, "close_time": 1750924799999, "quote_volume": 1456680.45725, "trades": 17321, "taker_buy_base": 890054.9, "taker_buy_quote": 678636.75182 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.7659, "high": 0.7719, "low": 0.7466, "close": 0.7488, "volume": 2324233.9, "close_time": 1750939199999, "quote_volume": 1756127.43491, "trades": 17589, "taker_buy_base": 1096482.7, "taker_buy_quote": 828327.12289 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.7486, "high": 0.7495, "low": 0.7314, "close": 0.7386, "volume": 3753432.4, "close_time": 1750953599999, "quote_volume": 2774579.9329, "trades": 30168, "taker_buy_base": 1781863.4, "taker_buy_quote": 1316519.39288 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.7386, "high": 0.7449, "low": 0.7299, "close": 0.7409, "volume": 1452036.4, "close_time": 1750967999999, "quote_volume": 1071025.29475, "trades": 18241, "taker_buy_base": 729733.6, "taker_buy_quote": 538663.41021 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.7409, "high": 0.754, "low": 0.7297, "close": 0.7335, "volume": 2219240.1, "close_time": 1750982399999, "quote_volume": 1641041.43953, "trades": 20237, "taker_buy_base": 1097870.3, "taker_buy_quote": 812550.26787 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.7335, "high": 0.742, "low": 0.7221, "close": 0.7394, "volume": 1836343.1, "close_time": 1750996799999, "quote_volume": 1347597.85895, "trades": 18263, "taker_buy_base": 922387.2, "taker_buy_quote": 677028.8377 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.7393, "high": 0.746, "low": 0.7324, "close": 0.7341, "volume": 1510666.1, "close_time": 1751011199999, "quote_volume": 1115315.75164, "trades": 13555, "taker_buy_base": 674970.6, "taker_buy_quote": 498795.06085 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.7342, "high": 0.7462, "low": 0.7329, "close": 0.7408, "volume": 2350815.7, "close_time": 1751025599999, "quote_volume": 1740426.08159, "trades": 16812, "taker_buy_base": 1319349.6, "taker_buy_quote": 976904.00197 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.7408, "high": 0.7492, "low": 0.7308, "close": 0.7476, "volume": 1988926.6, "close_time": 1751039999999, "quote_volume": 1469249.1121, "trades": 24340, "taker_buy_base": 946212.1, "taker_buy_quote": 698846.84676 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.7477, "high": 0.7589, "low": 0.73, "close": 0.7381, "volume": 2762103.1, "close_time": 1751054399999, "quote_volume": 2054184.30483, "trades": 26528, "taker_buy_base": 1335585.1, "taker_buy_quote": 994665.03345 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.7381, "high": 0.7495, "low": 0.737, "close": 0.7467, "volume": 787304.8, "close_time": 1751068799999, "quote_volume": 586502.99331, "trades": 11635, "taker_buy_base": 405678.9, "taker_buy_quote": 302203.37389 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.7467, "high": 0.7502, "low": 0.7422, "close": 0.7467, "volume": 818163.0, "close_time": 1751083199999, "quote_volume": 610685.92472, "trades": 9622, "taker_buy_base": 423907.7, "taker_buy_quote": 316541.66441 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.7468, "high": 0.7532, "low": 0.7428, "close": 0.7528, "volume": 889772.1, "close_time": 1751097599999, "quote_volume": 665571.10207, "trades": 7636, "taker_buy_base": 501732.6, "taker_buy_quote": 375544.96217 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.7529, "high": 0.7567, "low": 0.7482, "close": 0.7525, "volume": 1206108.9, "close_time": 1751111999999, "quote_volume": 907323.44381, "trades": 8581, "taker_buy_base": 592833.8, "taker_buy_quote": 446174.78747 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.7525, "high": 0.7565, "low": 0.7457, "close": 0.7557, "volume": 1397449.2, "close_time": 1751126399999, "quote_volume": 1048419.34172, "trades": 8030, "taker_buy_base": 571918.5, "taker_buy_quote": 429186.83704 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.7558, "high": 0.765, "low": 0.7523, "close": 0.7604, "volume": 1445234.3, "close_time": 1751140799999, "quote_volume": 1097108.97455, "trades": 13648, "taker_buy_base": 837016.6, "taker_buy_quote": 635599.99404 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.7604, "high": 0.7657, "low": 0.7546, "close": 0.7611, "volume": 1266543.8, "close_time": 1751155199999, "quote_volume": 961787.4907, "trades": 9503, "taker_buy_base": 489831.9, "taker_buy_quote": 372311.43407 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.7611, "high": 0.7723, "low": 0.7561, "close": 0.758, "volume": 2660577.4, "close_time": 1751169599999, "quote_volume": 2034251.19214, "trades": 14517, "taker_buy_base": 1392729.9, "taker_buy_quote": 1066246.58437 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.7581, "high": 0.7665, "low": 0.7568, "close": 0.7664, "volume": 844619.9, "close_time": 1751183999999, "quote_volume": 643113.21779, "trades": 6599, "taker_buy_base": 449242.4, "taker_buy_quote": 342169.03841 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.7664, "high": 0.7743, "low": 0.7639, "close": 0.772, "volume": 2044405.7, "close_time": 1751198399999, "quote_volume": 1574664.73257, "trades": 14259, "taker_buy_base": 1079258.8, "taker_buy_quote": 831571.81359 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.772, "high": 0.7734, "low": 0.7595, "close": 0.7613, "volume": 1602308.0, "close_time": 1751212799999, "quote_volume": 1228441.96233, "trades": 12693, "taker_buy_base": 633729.4, "taker_buy_quote": 485829.94635 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.7613, "high": 0.7691, "low": 0.7576, "close": 0.7669, "volume": 1586320.8, "close_time": 1751227199999, "quote_volume": 1208760.61365, "trades": 11118, "taker_buy_base": 559455.5, "taker_buy_quote": 426854.11795 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.7669, "high": 0.7997, "low": 0.7614, "close": 0.7915, "volume": 3200673.3, "close_time": 1751241599999, "quote_volume": 2508553.80549, "trades": 27791, "taker_buy_base": 1670847.1, "taker_buy_quote": 1309487.85981 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.7915, "high": 0.7971, "low": 0.7773, "close": 0.7817, "volume": 2155278.2, "close_time": 1751255999999, "quote_volume": 1696193.97467, "trades": 16816, "taker_buy_base": 942022.4, "taker_buy_quote": 741451.05197 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.7817, "high": 0.7824, "low": 0.7658, "close": 0.7755, "volume": 1483708.4, "close_time": 1751270399999, "quote_volume": 1150722.80729, "trades": 12096, "taker_buy_base": 773355.7, "taker_buy_quote": 599990.15685 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.7754, "high": 0.7779, "low": 0.7643, "close": 0.7661, "volume": 1761460.6, "close_time": 1751284799999, "quote_volume": 1354852.01199, "trades": 13234, "taker_buy_base": 852792.1, "taker_buy_quote": 656340.04291 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.766, "high": 0.7736, "low": 0.7524, "close": 0.7676, "volume": 3130981.1, "close_time": 1751299199999, "quote_volume": 2387162.69274, "trades": 30364, "taker_buy_base": 1469485.4, "taker_buy_quote": 1120818.0161 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.7677, "high": 0.7881, "low": 0.7648, "close": 0.7874, "volume": 1951036.5, "close_time": 1751313599999, "quote_volume": 1511053.20815, "trades": 23342, "taker_buy_base": 987508.7, "taker_buy_quote": 765092.39943 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.7874, "high": 0.7889, "low": 0.7677, "close": 0.769, "volume": 1155689.1, "close_time": 1751327999999, "quote_volume": 898556.58455, "trades": 14531, "taker_buy_base": 495528.3, "taker_buy_quote": 385098.01026 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.7691, "high": 0.7721, "low": 0.7601, "close": 0.7645, "volume": 1452724.4, "close_time": 1751342399999, "quote_volume": 1112715.73676, "trades": 14009, "taker_buy_base": 724770.1, "taker_buy_quote": 555567.21369 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.7644, "high": 0.7645, "low": 0.7477, "close": 0.7581, "volume": 1889469.9, "close_time": 1751356799999, "quote_volume": 1426743.67177, "trades": 13673, "taker_buy_base": 899552.5, "taker_buy_quote": 679063.24169 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.7581, "high": 0.7619, "low": 0.7484, "close": 0.7507, "volume": 2168008.2, "close_time": 1751371199999, "quote_volume": 1638533.00097, "trades": 15421, "taker_buy_base": 1293515.9, "taker_buy_quote": 978470.92432 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.7508, "high": 0.756, "low": 0.739, "close": 0.746, "volume": 1892155.2, "close_time": 1751385599999, "quote_volume": 1413142.87283, "trades": 21653, "taker_buy_base": 931669.6, "taker_buy_quote": 696365.05796 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.7459, "high": 0.7504, "low": 0.7353, "close": 0.7354, "volume": 1269070.5, "close_time": 1751399999999, "quote_volume": 944554.37705, "trades": 14161, "taker_buy_base": 615140.5, "taker_buy_quote": 458112.50565 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.7355, "high": 0.7441, "low": 0.7334, "close": 0.7415, "volume": 721104.8, "close_time": 1751414399999, "quote_volume": 532571.85303, "trades": 9508, "taker_buy_base": 381840.0, "taker_buy_quote": 282154.41739 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.7415, "high": 0.7505, "low": 0.7339, "close": 0.7482, "volume": 1679951.2, "close_time": 1751428799999, "quote_volume": 1249234.46725, "trades": 13604, "taker_buy_base": 842484.9, "taker_buy_quote": 626619.80058 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.7483, "high": 0.7638, "low": 0.746, "close": 0.7608, "volume": 1994250.0, "close_time": 1751443199999, "quote_volume": 1509511.14831, "trades": 14057, "taker_buy_base": 1106880.3, "taker_buy_quote": 837174.79307 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.7608, "high": 0.7693, "low": 0.7592, "close": 0.7633, "volume": 1459141.7, "close_time": 1751457599999, "quote_volume": 1115099.57397, "trades": 12349, "taker_buy_base": 829729.8, "taker_buy_quote": 634040.97913 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.7633, "high": 0.7844, "low": 0.7577, "close": 0.7827, "volume": 2291035.5, "close_time": 1751471999999, "quote_volume": 1765182.71838, "trades": 22191, "taker_buy_base": 1157125.8, "taker_buy_quote": 892137.68359 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.7826, "high": 0.8021, "low": 0.7818, "close": 0.8011, "volume": 3874360.7, "close_time": 1751486399999, "quote_volume": 3075757.08683, "trades": 33239, "taker_buy_base": 2006284.1, "taker_buy_quote": 1593466.3215 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.8011, "high": 0.8043, "low": 0.7845, "close": 0.7852, "volume": 2212983.4, "close_time": 1751500799999, "quote_volume": 1761949.62185, "trades": 17264, "taker_buy_base": 950839.9, "taker_buy_quote": 757681.77474 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.7851, "high": 0.7937, "low": 0.7819, "close": 0.7866, "volume": 2332930.4, "close_time": 1751515199999, "quote_volume": 1838962.32159, "trades": 19035, "taker_buy_base": 1112630.5, "taker_buy_quote": 877073.60343 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.7865, "high": 0.8151, "low": 0.7849, "close": 0.8057, "volume": 3119230.9, "close_time": 1751529599999, "quote_volume": 2496571.88267, "trades": 22425, "taker_buy_base": 1601999.5, "taker_buy_quote": 1282223.89802 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.8058, "high": 0.8158, "low": 0.7975, "close": 0.8032, "volume": 2969175.7, "close_time": 1751543999999, "quote_volume": 2394222.24019, "trades": 22140, "taker_buy_base": 1357492.2, "taker_buy_quote": 1094751.64411 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.8031, "high": 0.8141, "low": 0.7792, "close": 0.7804, "volume": 4738140.0, "close_time": 1751558399999, "quote_volume": 3784770.26588, "trades": 45895, "taker_buy_base": 2118138.6, "taker_buy_quote": 1692684.21919 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.7804, "high": 0.7985, "low": 0.78, "close": 0.7965, "volume": 3126561.0, "close_time": 1751572799999, "quote_volume": 2470738.56577, "trades": 21843, "taker_buy_base": 1664481.0, "taker_buy_quote": 1314385.03638 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.7965, "high": 0.8033, "low": 0.7947, "close": 0.797, "volume": 1156089.0, "close_time": 1751587199999, "quote_volume": 924074.99718, "trades": 9986, "taker_buy_base": 536756.0, "taker_buy_quote": 429252.11641 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.797, "high": 0.804, "low": 0.7858, "close": 0.7858, "volume": 1814687.4, "close_time": 1751601599999, "quote_volume": 1439241.91502, "trades": 13338, "taker_buy_base": 822366.7, "taker_buy_quote": 652576.24425 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.7858, "high": 0.7879, "low": 0.7681, "close": 0.77, "volume": 2694706.1, "close_time": 1751615999999, "quote_volume": 2098529.16454, "trades": 18678, "taker_buy_base": 1307970.6, "taker_buy_quote": 1019106.69902 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.77, "high": 0.7805, "low": 0.7647, "close": 0.7781, "volume": 1010877.6, "close_time": 1751630399999, "quote_volume": 783736.98814, "trades": 9617, "taker_buy_base": 604114.4, "taker_buy_quote": 468721.01594 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.7782, "high": 0.7973, "low": 0.767, "close": 0.7734, "volume": 5521099.8, "close_time": 1751644799999, "quote_volume": 4310396.46069, "trades": 40083, "taker_buy_base": 2631899.1, "taker_buy_quote": 2054676.74183 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.7733, "high": 0.7783, "low": 0.7627, "close": 0.7663, "volume": 1714170.0, "close_time": 1751659199999, "quote_volume": 1321615.23817, "trades": 19416, "taker_buy_base": 799033.0, "taker_buy_quote": 616294.54197 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.7662, "high": 0.7808, "low": 0.7654, "close": 0.7743, "volume": 1294586.3, "close_time": 1751673599999, "quote_volume": 1002454.45507, "trades": 10766, "taker_buy_base": 559154.3, "taker_buy_quote": 433187.99165 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.7742, "high": 0.7808, "low": 0.7677, "close": 0.7776, "volume": 1308384.2, "close_time": 1751687999999, "quote_volume": 1014976.25868, "trades": 11107, "taker_buy_base": 538736.8, "taker_buy_quote": 418073.08204 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.7777, "high": 0.7846, "low": 0.7701, "close": 0.7784, "volume": 1000077.6, "close_time": 1751702399999, "quote_volume": 777387.60106, "trades": 8738, "taker_buy_base": 503703.7, "taker_buy_quote": 391643.21594 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.7785, "high": 0.7814, "low": 0.771, "close": 0.7803, "volume": 984936.1, "close_time": 1751716799999, "quote_volume": 764803.73005, "trades": 8891, "taker_buy_base": 427657.7, "taker_buy_quote": 332096.93187 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.7803, "high": 0.7811, "low": 0.7725, "close": 0.7754, "volume": 1253394.7, "close_time": 1751731199999, "quote_volume": 973143.49699, "trades": 11014, "taker_buy_base": 493865.4, "taker_buy_quote": 383303.58895 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.7755, "high": 0.7805, "low": 0.7662, "close": 0.7754, "volume": 1377807.4, "close_time": 1751745599999, "quote_volume": 1064234.49362, "trades": 13024, "taker_buy_base": 622532.6, "taker_buy_quote": 481017.89652 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.7754, "high": 0.7844, "low": 0.7734, "close": 0.7821, "volume": 682536.1, "close_time": 1751759999999, "quote_volume": 532397.18552, "trades": 6563, "taker_buy_base": 379987.4, "taker_buy_quote": 296414.26662 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.7822, "high": 0.7826, "low": 0.7743, "close": 0.7769, "volume": 546352.9, "close_time": 1751774399999, "quote_volume": 425091.32737, "trades": 5782, "taker_buy_base": 252623.6, "taker_buy_quote": 196535.38648 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.7768, "high": 0.7801, "low": 0.7727, "close": 0.7763, "volume": 662476.5, "close_time": 1751788799999, "quote_volume": 514349.41694, "trades": 6897, "taker_buy_base": 286469.4, "taker_buy_quote": 222496.426 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.7763, "high": 0.7811, "low": 0.7724, "close": 0.7784, "volume": 1019529.2, "close_time": 1751803199999, "quote_volume": 791755.70561, "trades": 9430, "taker_buy_base": 512605.1, "taker_buy_quote": 398425.99911 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.7784, "high": 0.7969, "low": 0.7767, "close": 0.7892, "volume": 2117134.6, "close_time": 1751817599999, "quote_volume": 1669384.65328, "trades": 20361, "taker_buy_base": 1162492.4, "taker_buy_quote": 916069.85811 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.7893, "high": 0.7977, "low": 0.7869, "close": 0.7947, "volume": 889166.4, "close_time": 1751831999999, "quote_volume": 704648.5237, "trades": 11971, "taker_buy_base": 468234.3, "taker_buy_quote": 371188.92713 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.7947, "high": 0.808, "low": 0.7925, "close": 0.7965, "volume": 1725990.7, "close_time": 1751846399999, "quote_volume": 1383379.42517, "trades": 16744, "taker_buy_base": 707035.4, "taker_buy_quote": 566472.45715 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.7965, "high": 0.804, "low": 0.7897, "close": 0.7967, "volume": 2077908.3, "close_time": 1751860799999, "quote_volume": 1652178.72677, "trades": 15756, "taker_buy_base": 953039.2, "taker_buy_quote": 757707.49769 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.7967, "high": 0.8148, "low": 0.7906, "close": 0.7987, "volume": 3885491.4, "close_time": 1751875199999, "quote_volume": 3123884.06968, "trades": 22034, "taker_buy_base": 1726233.7, "taker_buy_quote": 1387089.42399 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.7986, "high": 0.7991, "low": 0.7866, "close": 0.7899, "volume": 3213228.5, "close_time": 1751889599999, "quote_volume": 2545613.72097, "trades": 14614, "taker_buy_base": 1738653.8, "taker_buy_quote": 1377515.11035 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.7899, "high": 0.7955, "low": 0.7816, "close": 0.7834, "volume": 1851098.1, "close_time": 1751903999999, "quote_volume": 1457912.6846, "trades": 20613, "taker_buy_base": 794617.8, "taker_buy_quote": 626146.31084 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.7834, "high": 0.7861, "low": 0.7716, "close": 0.7775, "volume": 1825744.5, "close_time": 1751918399999, "quote_volume": 1422971.62697, "trades": 20191, "taker_buy_base": 873379.3, "taker_buy_quote": 681131.4612 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.7776, "high": 0.7811, "low": 0.7681, "close": 0.7804, "volume": 1223771.0, "close_time": 1751932799999, "quote_volume": 948523.91998, "trades": 12439, "taker_buy_base": 774950.4, "taker_buy_quote": 600858.11166 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.7804, "high": 0.7837, "low": 0.7695, "close": 0.7744, "volume": 1874401.5, "close_time": 1751947199999, "quote_volume": 1454377.33722, "trades": 16060, "taker_buy_base": 932180.6, "taker_buy_quote": 723459.82542 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.7744, "high": 0.7825, "low": 0.7715, "close": 0.7818, "volume": 990118.2, "close_time": 1751961599999, "quote_volume": 769414.61508, "trades": 9302, "taker_buy_base": 427967.3, "taker_buy_quote": 332670.32698 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.7819, "high": 0.7911, "low": 0.7784, "close": 0.7869, "volume": 1208647.7, "close_time": 1751975999999, "quote_volume": 948112.1418, "trades": 10152, "taker_buy_base": 588162.9, "taker_buy_quote": 461209.8267 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.787, "high": 0.7975, "low": 0.7853, "close": 0.788, "volume": 1864638.4, "close_time": 1751990399999, "quote_volume": 1473773.80916, "trades": 21428, "taker_buy_base": 829526.3, "taker_buy_quote": 656037.34538 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.7882, "high": 0.8059, "low": 0.7867, "close": 0.8014, "volume": 1986859.9, "close_time": 1752004799999, "quote_volume": 1589465.93665, "trades": 21489, "taker_buy_base": 931700.7, "taker_buy_quote": 745113.79623 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.8014, "high": 0.803, "low": 0.7987, "close": 0.802, "volume": 941441.4, "close_time": 1752019199999, "quote_volume": 753782.49746, "trades": 9556, "taker_buy_base": 457202.7, "taker_buy_quote": 366011.19398 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.802, "high": 0.8025, "low": 0.7925, "close": 0.7932, "volume": 1267421.1, "close_time": 1752033599999, "quote_volume": 1010243.40751, "trades": 10966, "taker_buy_base": 571463.7, "taker_buy_quote": 455594.09395 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.7932, "high": 0.807, "low": 0.7921, "close": 0.8046, "volume": 1622450.2, "close_time": 1752047999999, "quote_volume": 1300644.36397, "trades": 13926, "taker_buy_base": 721098.0, "taker_buy_quote": 578033.90706 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.8047, "high": 0.8127, "low": 0.8019, "close": 0.8106, "volume": 1544452.1, "close_time": 1752062399999, "quote_volume": 1245286.31813, "trades": 14662, "taker_buy_base": 851398.5, "taker_buy_quote": 686661.28272 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.8107, "high": 0.8254, "low": 0.8082, "close": 0.816, "volume": 3865284.6, "close_time": 1752076799999, "quote_volume": 3161645.19764, "trades": 34085, "taker_buy_base": 2066594.5, "taker_buy_quote": 1690475.71205 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.8161, "high": 0.8399, "low": 0.8096, "close": 0.8357, "volume": 2922484.7, "close_time": 1752091199999, "quote_volume": 2413583.38406, "trades": 25738, "taker_buy_base": 1393536.3, "taker_buy_quote": 1150923.44433 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.8356, "high": 0.8383, "low": 0.8235, "close": 0.8326, "volume": 3574407.1, "close_time": 1752105599999, "quote_volume": 2973520.33871, "trades": 25396, "taker_buy_base": 1429021.6, "taker_buy_quote": 1188910.40647 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.8327, "high": 0.8431, "low": 0.8265, "close": 0.8416, "volume": 2731888.0, "close_time": 1752119999999, "quote_volume": 2282817.45069, "trades": 18335, "taker_buy_base": 1303304.9, "taker_buy_quote": 1087779.00633 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.8415, "high": 0.8558, "low": 0.8368, "close": 0.8495, "volume": 2414540.8, "close_time": 1752134399999, "quote_volume": 2045490.37646, "trades": 17938, "taker_buy_base": 1093534.0, "taker_buy_quote": 926342.07533 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.8495, "high": 0.8561, "low": 0.8438, "close": 0.8481, "volume": 3091586.5, "close_time": 1752148799999, "quote_volume": 2627070.09418, "trades": 20335, "taker_buy_base": 1332262.1, "taker_buy_quote": 1132858.46005 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.848, "high": 0.8483, "low": 0.8364, "close": 0.8424, "volume": 2168859.5, "close_time": 1752163199999, "quote_volume": 1826526.43799, "trades": 24028, "taker_buy_base": 1051376.0, "taker_buy_quote": 885810.71351 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.8425, "high": 0.8765, "low": 0.842, "close": 0.8678, "volume": 5984695.5, "close_time": 1752177599999, "quote_volume": 5183270.63037, "trades": 43337, "taker_buy_base": 2975914.2, "taker_buy_quote": 2576407.76199 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.8678, "high": 0.9015, "low": 0.8677, "close": 0.8938, "volume": 7017807.7, "close_time": 1752191999999, "quote_volume": 6251076.0959, "trades": 52430, "taker_buy_base": 3110054.5, "taker_buy_quote": 2768629.91405 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.8938, "high": 0.9073, "low": 0.8753, "close": 0.9059, "volume": 4779202.6, "close_time": 1752206399999, "quote_volume": 4268518.81044, "trades": 36467, "taker_buy_base": 2229108.1, "taker_buy_quote": 1993800.87508 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.9058, "high": 0.9281, "low": 0.895, "close": 0.8994, "volume": 4807284.5, "close_time": 1752220799999, "quote_volume": 4376400.14752, "trades": 39724, "taker_buy_base": 2507581.6, "taker_buy_quote": 2283749.00081 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.8994, "high": 0.9215, "low": 0.8987, "close": 0.9143, "volume": 3525668.0, "close_time": 1752235199999, "quote_volume": 3218470.89702, "trades": 35764, "taker_buy_base": 1797424.0, "taker_buy_quote": 1640631.3912 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.9143, "high": 0.9382, "low": 0.9018, "close": 0.9054, "volume": 8153547.9, "close_time": 1752249599999, "quote_volume": 7523593.57173, "trades": 72614, "taker_buy_base": 4157028.5, "taker_buy_quote": 3839818.77853 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.9055, "high": 0.9214, "low": 0.8961, "close": 0.9212, "volume": 4718264.2, "close_time": 1752263999999, "quote_volume": 4281895.505, "trades": 44806, "taker_buy_base": 2397170.7, "taker_buy_quote": 2175612.87636 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.9211, "high": 0.9226, "low": 0.869, "close": 0.8846, "volume": 5147950.7, "close_time": 1752278399999, "quote_volume": 4588027.3844, "trades": 38967, "taker_buy_base": 2670112.7, "taker_buy_quote": 2380035.08509 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.8847, "high": 0.94, "low": 0.8711, "close": 0.898, "volume": 4331407.1, "close_time": 1752292799999, "quote_volume": 3871845.14447, "trades": 33827, "taker_buy_base": 2544665.2, "taker_buy_quote": 2278035.27343 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.8981, "high": 0.9002, "low": 0.8782, "close": 0.89, "volume": 2939640.7, "close_time": 1752307199999, "quote_volume": 2615311.6089, "trades": 27808, "taker_buy_base": 1392585.1, "taker_buy_quote": 1239127.87898 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.89, "high": 0.9015, "low": 0.8835, "close": 0.8902, "volume": 2622169.7, "close_time": 1752321599999, "quote_volume": 2341978.40421, "trades": 27339, "taker_buy_base": 1276086.0, "taker_buy_quote": 1140314.4762 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.8902, "high": 0.8917, "low": 0.8522, "close": 0.8592, "volume": 5818000.7, "close_time": 1752335999999, "quote_volume": 5051243.80021, "trades": 51639, "taker_buy_base": 2608646.4, "taker_buy_quote": 2265350.31568 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.8593, "high": 0.8772, "low": 0.8558, "close": 0.8727, "volume": 1499416.4, "close_time": 1752350399999, "quote_volume": 1301931.52748, "trades": 17389, "taker_buy_base": 808345.3, "taker_buy_quote": 702105.68786 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.8727, "high": 0.8768, "low": 0.8594, "close": 0.8736, "volume": 962799.5, "close_time": 1752364799999, "quote_volume": 837016.16014, "trades": 13679, "taker_buy_base": 461280.9, "taker_buy_quote": 401035.87891 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.8737, "high": 0.8824, "low": 0.8707, "close": 0.8789, "volume": 1706688.0, "close_time": 1752379199999, "quote_volume": 1497169.4734, "trades": 22071, "taker_buy_base": 929895.4, "taker_buy_quote": 815956.74909 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.8789, "high": 0.8966, "low": 0.8744, "close": 0.8958, "volume": 1820596.7, "close_time": 1752393599999, "quote_volume": 1613475.74531, "trades": 19867, "taker_buy_base": 951638.1, "taker_buy_quote": 843565.40426 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.8958, "high": 0.911, "low": 0.8874, "close": 0.9036, "volume": 2781731.3, "close_time": 1752407999999, "quote_volume": 2497477.97805, "trades": 27758, "taker_buy_base": 1272519.9, "taker_buy_quote": 1142554.63349 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.9035, "high": 0.9288, "low": 0.9008, "close": 0.9085, "volume": 5621279.6, "close_time": 1752422399999, "quote_volume": 5147040.16022, "trades": 55095, "taker_buy_base": 2799178.1, "taker_buy_quote": 2561180.2907 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.9086, "high": 0.9185, "low": 0.9008, "close": 0.9056, "volume": 2261046.5, "close_time": 1752436799999, "quote_volume": 2059047.21314, "trades": 30919, "taker_buy_base": 1195182.1, "taker_buy_quote": 1088749.9423 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.9056, "high": 0.9127, "low": 0.889, "close": 0.9042, "volume": 1880316.8, "close_time": 1752451199999, "quote_volume": 1689511.25363, "trades": 23967, "taker_buy_base": 937935.3, "taker_buy_quote": 842795.40333 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.9043, "high": 0.9399, "low": 0.8997, "close": 0.9353, "volume": 4823489.3, "close_time": 1752465599999, "quote_volume": 4450018.8882, "trades": 44219, "taker_buy_base": 2779814.1, "taker_buy_quote": 2566249.76993 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.9354, "high": 0.9612, "low": 0.9228, "close": 0.9553, "volume": 5536165.3, "close_time": 1752479999999, "quote_volume": 5224455.17345, "trades": 54513, "taker_buy_base": 2858420.2, "taker_buy_quote": 2700062.7252 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.9554, "high": 0.9568, "low": 0.9343, "close": 0.9462, "volume": 4714713.7, "close_time": 1752494399999, "quote_volume": 4463547.16995, "trades": 52243, "taker_buy_base": 2022964.4, "taker_buy_quote": 1915737.76711 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.9461, "high": 0.9587, "low": 0.9014, "close": 0.9105, "volume": 8356788.5, "close_time": 1752508799999, "quote_volume": 7790027.4411, "trades": 79544, "taker_buy_base": 4360201.4, "taker_buy_quote": 4065760.12781 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.9104, "high": 0.9171, "low": 0.8904, "close": 0.8981, "volume": 4789474.8, "close_time": 1752523199999, "quote_volume": 4329570.52292, "trades": 50363, "taker_buy_base": 2514771.3, "taker_buy_quote": 2274191.86087 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.8981, "high": 0.9387, "low": 0.8885, "close": 0.9226, "volume": 4854099.6, "close_time": 1752537599999, "quote_volume": 4456037.64741, "trades": 45951, "taker_buy_base": 2696246.1, "taker_buy_quote": 2476397.25392 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.9226, "high": 0.9275, "low": 0.8802, "close": 0.891, "volume": 6855096.7, "close_time": 1752551999999, "quote_volume": 6163205.50553, "trades": 66319, "taker_buy_base": 3207042.6, "taker_buy_quote": 2884597.27368 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.891, "high": 0.9066, "low": 0.8818, "close": 0.8933, "volume": 2982148.5, "close_time": 1752566399999, "quote_volume": 2674635.65596, "trades": 38385, "taker_buy_base": 1583189.3, "taker_buy_quote": 1420439.03287 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.8933, "high": 0.9084, "low": 0.884, "close": 0.905, "volume": 3708669.4, "close_time": 1752580799999, "quote_volume": 3337434.24399, "trades": 32146, "taker_buy_base": 2121614.3, "taker_buy_quote": 1909593.09422 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.9051, "high": 0.9354, "low": 0.8904, "close": 0.918, "volume": 6788430.6, "close_time": 1752595199999, "quote_volume": 6210987.88905, "trades": 73387, "taker_buy_base": 3365936.1, "taker_buy_quote": 3081394.22162 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.9179, "high": 0.9433, "low": 0.914, "close": 0.9153, "volume": 4827306.7, "close_time": 1752609599999, "quote_volume": 4483619.32319, "trades": 43316, "taker_buy_base": 2219951.6, "taker_buy_quote": 2062559.17942 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.9152, "high": 0.9453, "low": 0.9123, "close": 0.9386, "volume": 3843156.7, "close_time": 1752623999999, "quote_volume": 3581324.98794, "trades": 35168, "taker_buy_base": 2169762.7, "taker_buy_quote": 2020744.12835 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.9384, "high": 0.9479, "low": 0.9237, "close": 0.9361, "volume": 4258294.5, "close_time": 1752638399999, "quote_volume": 3985690.7399, "trades": 39337, "taker_buy_base": 2247392.1, "taker_buy_quote": 2103486.44965 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.9361, "high": 0.9511, "low": 0.9281, "close": 0.948, "volume": 2200305.9, "close_time": 1752652799999, "quote_volume": 2072425.50072, "trades": 25816, "taker_buy_base": 1013051.4, "taker_buy_quote": 953888.77695 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.9481, "high": 0.9556, "low": 0.9396, "close": 0.9449, "volume": 2301847.1, "close_time": 1752667199999, "quote_volume": 2181273.07309, "trades": 24088, "taker_buy_base": 1164762.3, "taker_buy_quote": 1103667.26836 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.9448, "high": 0.9655, "low": 0.9403, "close": 0.9507, "volume": 4540125.2, "close_time": 1752681599999, "quote_volume": 4320042.01585, "trades": 47967, "taker_buy_base": 2169827.7, "taker_buy_quote": 2064795.93656 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.9507, "high": 0.9764, "low": 0.9474, "close": 0.9668, "volume": 4349809.6, "close_time": 1752695999999, "quote_volume": 4189900.62346, "trades": 40920, "taker_buy_base": 2287367.3, "taker_buy_quote": 2204248.83688 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.9667, "high": 0.9827, "low": 0.9515, "close": 0.9587, "volume": 3019129.7, "close_time": 1752710399999, "quote_volume": 2925206.77445, "trades": 34665, "taker_buy_base": 1396604.4, "taker_buy_quote": 1353987.53601 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.9587, "high": 0.9705, "low": 0.9308, "close": 0.9387, "volume": 5032887.0, "close_time": 1752724799999, "quote_volume": 4776972.41688, "trades": 43077, "taker_buy_base": 2277882.0, "taker_buy_quote": 2159756.53894 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.9386, "high": 0.9677, "low": 0.9369, "close": 0.9641, "volume": 3838997.8, "close_time": 1752739199999, "quote_volume": 3667411.51246, "trades": 35894, "taker_buy_base": 2108080.7, "taker_buy_quote": 2012354.0064 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.9641, "high": 0.985, "low": 0.9579, "close": 0.9655, "volume": 3446443.5, "close_time": 1752753599999, "quote_volume": 3359507.38534, "trades": 38742, "taker_buy_base": 1664820.8, "taker_buy_quote": 1622980.71028 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.9655, "high": 1.0495, "low": 0.9655, "close": 1.0369, "volume": 21361587.2, "close_time": 1752767999999, "quote_volume": 21779386.82491, "trades": 158404, "taker_buy_base": 11283765.3, "taker_buy_quote": 11493781.6143 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.0368, "high": 1.0425, "low": 1.0088, "close": 1.0133, "volume": 8522719.6, "close_time": 1752782399999, "quote_volume": 8733104.55973, "trades": 72860, "taker_buy_base": 4298254.8, "taker_buy_quote": 4402233.04947 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.0133, "high": 1.0621, "low": 0.996, "close": 1.0344, "volume": 9811980.2, "close_time": 1752796799999, "quote_volume": 10173022.77846, "trades": 91979, "taker_buy_base": 5079664.0, "taker_buy_quote": 5265791.1914 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.0344, "high": 1.079, "low": 1.0244, "close": 1.0671, "volume": 8839891.4, "close_time": 1752811199999, "quote_volume": 9358287.31131, "trades": 83559, "taker_buy_base": 4473435.1, "taker_buy_quote": 4735235.66796 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.0672, "high": 1.0923, "low": 1.0452, "close": 1.0463, "volume": 9473333.5, "close_time": 1752825599999, "quote_volume": 10159330.21272, "trades": 73983, "taker_buy_base": 4138126.9, "taker_buy_quote": 4434665.07588 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.0463, "high": 1.0623, "low": 1.0304, "close": 1.041, "volume": 6823801.0, "close_time": 1752839999999, "quote_volume": 7136136.16283, "trades": 61044, "taker_buy_base": 3242824.0, "taker_buy_quote": 3392013.77944 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.0411, "high": 1.0641, "low": 1.0083, "close": 1.019, "volume": 7611505.4, "close_time": 1752854399999, "quote_volume": 7880296.99365, "trades": 82147, "taker_buy_base": 3565077.0, "taker_buy_quote": 3691733.86069 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.019, "high": 1.0349, "low": 1.0044, "close": 1.0118, "volume": 3357136.3, "close_time": 1752868799999, "quote_volume": 3425742.9531, "trades": 48087, "taker_buy_base": 1597998.1, "taker_buy_quote": 1631288.54165 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.0118, "high": 1.0166, "low": 0.9832, "close": 1.0067, "volume": 5081821.1, "close_time": 1752883199999, "quote_volume": 5086557.28913, "trades": 46721, "taker_buy_base": 2207442.1, "taker_buy_quote": 2210784.24393 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.0068, "high": 1.086, "low": 0.989, "close": 1.0236, "volume": 4265975.6, "close_time": 1752897599999, "quote_volume": 4335645.26766, "trades": 40572, "taker_buy_base": 2423479.1, "taker_buy_quote": 2469555.0964 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.0236, "high": 1.0347, "low": 1.0189, "close": 1.0254, "volume": 3736448.1, "close_time": 1752911999999, "quote_volume": 3840990.32796, "trades": 28425, "taker_buy_base": 1728402.2, "taker_buy_quote": 1775615.33299 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.0255, "high": 1.0278, "low": 1.0045, "close": 1.008, "volume": 3437085.0, "close_time": 1752926399999, "quote_volume": 3495616.44839, "trades": 30273, "taker_buy_base": 1818070.3, "taker_buy_quote": 1848126.49799 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.0083, "high": 1.047, "low": 0.9983, "close": 1.022, "volume": 3613927.3, "close_time": 1752940799999, "quote_volume": 3659550.11852, "trades": 41731, "taker_buy_base": 2017324.4, "taker_buy_quote": 2046076.69912 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.022, "high": 1.0305, "low": 1.0142, "close": 1.0276, "volume": 1630116.2, "close_time": 1752955199999, "quote_volume": 1665432.00193, "trades": 25021, "taker_buy_base": 998486.8, "taker_buy_quote": 1019805.45453 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.0275, "high": 1.038, "low": 1.0129, "close": 1.0313, "volume": 1773570.7, "close_time": 1752969599999, "quote_volume": 1825863.71879, "trades": 22499, "taker_buy_base": 933787.2, "taker_buy_quote": 960969.49196 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.0313, "high": 1.05, "low": 1.0207, "close": 1.0329, "volume": 2677210.8, "close_time": 1752983999999, "quote_volume": 2762264.34574, "trades": 26040, "taker_buy_base": 1344490.8, "taker_buy_quote": 1388652.94819 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.0329, "high": 1.0507, "low": 1.0298, "close": 1.0426, "volume": 2864718.7, "close_time": 1752998399999, "quote_volume": 2972717.96461, "trades": 21924, "taker_buy_base": 1317948.3, "taker_buy_quote": 1368160.64168 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.0427, "high": 1.0684, "low": 1.0423, "close": 1.0614, "volume": 5073397.6, "close_time": 1753012799999, "quote_volume": 5357345.86558, "trades": 35349, "taker_buy_base": 2132382.3, "taker_buy_quote": 2250381.0731 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.0614, "high": 1.0763, "low": 1.0536, "close": 1.0747, "volume": 3800144.6, "close_time": 1753027199999, "quote_volume": 4039828.56334, "trades": 28993, "taker_buy_base": 1770255.7, "taker_buy_quote": 1883223.7992 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.0748, "high": 1.0827, "low": 1.0546, "close": 1.0663, "volume": 4654882.7, "close_time": 1753041599999, "quote_volume": 4981432.81896, "trades": 39767, "taker_buy_base": 1979764.9, "taker_buy_quote": 2119881.7892 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.0664, "high": 1.0673, "low": 1.0257, "close": 1.0475, "volume": 4195743.2, "close_time": 1753055999999, "quote_volume": 4393210.96309, "trades": 43290, "taker_buy_base": 1960243.2, "taker_buy_quote": 2052021.85166 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.0474, "high": 1.0635, "low": 1.0243, "close": 1.0599, "volume": 5242778.2, "close_time": 1753070399999, "quote_volume": 5463047.733, "trades": 51510, "taker_buy_base": 2622506.4, "taker_buy_quote": 2733228.68171 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.0599, "high": 1.0842, "low": 1.0543, "close": 1.0782, "volume": 5144498.8, "close_time": 1753084799999, "quote_volume": 5494680.22529, "trades": 40159, "taker_buy_base": 2579651.3, "taker_buy_quote": 2754250.10641 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.0783, "high": 1.0906, "low": 1.0626, "close": 1.0876, "volume": 4841381.3, "close_time": 1753099199999, "quote_volume": 5213305.5179, "trades": 44435, "taker_buy_base": 2533744.4, "taker_buy_quote": 2729625.35426 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.0877, "high": 1.1275, "low": 1.0777, "close": 1.1032, "volume": 9676959.2, "close_time": 1753113599999, "quote_volume": 10724061.46798, "trades": 83467, "taker_buy_base": 5266094.1, "taker_buy_quote": 5834818.25528 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.1031, "high": 1.1062, "low": 1.0561, "close": 1.0601, "volume": 6340494.3, "close_time": 1753127999999, "quote_volume": 6848226.92373, "trades": 63507, "taker_buy_base": 3180499.3, "taker_buy_quote": 3435035.85635 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.0601, "high": 1.0819, "low": 1.0542, "close": 1.0754, "volume": 4175745.1, "close_time": 1753142399999, "quote_volume": 4462859.81116, "trades": 38405, "taker_buy_base": 2408321.6, "taker_buy_quote": 2572326.25921 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.0754, "high": 1.1007, "low": 1.0408, "close": 1.0666, "volume": 8542288.4, "close_time": 1753156799999, "quote_volume": 9173020.63843, "trades": 91879, "taker_buy_base": 4498832.1, "taker_buy_quote": 4834777.2331 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.0665, "high": 1.0704, "low": 1.0301, "close": 1.0552, "volume": 5784337.1, "close_time": 1753171199999, "quote_volume": 6095482.4573, "trades": 71874, "taker_buy_base": 3022308.0, "taker_buy_quote": 3185860.67156 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.0552, "high": 1.056, "low": 1.0201, "close": 1.0552, "volume": 6282544.6, "close_time": 1753185599999, "quote_volume": 6531249.78795, "trades": 61801, "taker_buy_base": 3326257.9, "taker_buy_quote": 3456248.67133 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.0551, "high": 1.0664, "low": 1.027, "close": 1.0533, "volume": 6331004.4, "close_time": 1753199999999, "quote_volume": 6649705.27288, "trades": 72869, "taker_buy_base": 3294296.1, "taker_buy_quote": 3460605.61375 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.0533, "high": 1.0703, "low": 1.0428, "close": 1.0465, "volume": 3980182.0, "close_time": 1753214399999, "quote_volume": 4207280.66382, "trades": 46269, "taker_buy_base": 1978562.5, "taker_buy_quote": 2091965.81611 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.0465, "high": 1.1695, "low": 1.0441, "close": 1.1431, "volume": 12942606.3, "close_time": 1753228799999, "quote_volume": 14394045.97641, "trades": 103968, "taker_buy_base": 6910896.9, "taker_buy_quote": 7677855.75717 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.1432, "high": 1.1472, "low": 1.0981, "close": 1.1022, "volume": 9211072.8, "close_time": 1753243199999, "quote_volume": 10351027.04798, "trades": 72770, "taker_buy_base": 4908419.5, "taker_buy_quote": 5521274.31492 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.1023, "high": 1.1244, "low": 1.0987, "close": 1.1043, "volume": 6526611.5, "close_time": 1753257599999, "quote_volume": 7250361.48339, "trades": 47384, "taker_buy_base": 3175776.8, "taker_buy_quote": 3526427.35702 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.1042, "high": 1.1077, "low": 1.0673, "close": 1.0743, "volume": 5034584.1, "close_time": 1753271999999, "quote_volume": 5458951.46911, "trades": 48345, "taker_buy_base": 2662914.6, "taker_buy_quote": 2887235.30397 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.0742, "high": 1.0798, "low": 1.005, "close": 1.0469, "volume": 14712251.7, "close_time": 1753286399999, "quote_volume": 15289427.7307, "trades": 146486, "taker_buy_base": 8500475.9, "taker_buy_quote": 8831119.17329 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.0469, "high": 1.0469, "low": 0.9973, "close": 1.0207, "volume": 9013895.9, "close_time": 1753300799999, "quote_volume": 9204982.00021, "trades": 98074, "taker_buy_base": 4323246.4, "taker_buy_quote": 4416967.50973 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.0207, "high": 1.0441, "low": 0.9876, "close": 1.0304, "volume": 7113892.8, "close_time": 1753315199999, "quote_volume": 7220955.67945, "trades": 79805, "taker_buy_base": 3495127.3, "taker_buy_quote": 3554376.52986 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.0305, "high": 1.0456, "low": 1.0213, "close": 1.033, "volume": 3991910.8, "close_time": 1753329599999, "quote_volume": 4132486.21026, "trades": 43985, "taker_buy_base": 1800570.8, "taker_buy_quote": 1864929.41754 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.0331, "high": 1.0343, "low": 0.9492, "close": 0.9915, "volume": 10680385.8, "close_time": 1753343999999, "quote_volume": 10511236.779, "trades": 89529, "taker_buy_base": 5129425.8, "taker_buy_quote": 5039972.53648 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.9915, "high": 1.0276, "low": 0.9846, "close": 1.0228, "volume": 6139110.6, "close_time": 1753358399999, "quote_volume": 6158180.28748, "trades": 58858, "taker_buy_base": 3013919.4, "taker_buy_quote": 3024898.23555 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.0228, "high": 1.0629, "low": 1.0102, "close": 1.0583, "volume": 7318628.3, "close_time": 1753372799999, "quote_volume": 7576670.92802, "trades": 88592, "taker_buy_base": 3426867.5, "taker_buy_quote": 3548744.15443 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.0584, "high": 1.08, "low": 1.0348, "close": 1.0557, "volume": 8472084.0, "close_time": 1753387199999, "quote_volume": 9007334.50811, "trades": 74709, "taker_buy_base": 4141100.3, "taker_buy_quote": 4405684.97979 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.0558, "high": 1.0607, "low": 1.0134, "close": 1.018, "volume": 3631527.3, "close_time": 1753401599999, "quote_volume": 3768839.36011, "trades": 35682, "taker_buy_base": 1774349.3, "taker_buy_quote": 1841604.34179 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.0181, "high": 1.0184, "low": 0.9816, "close": 0.9933, "volume": 6570459.9, "close_time": 1753415999999, "quote_volume": 6572365.48031, "trades": 75490, "taker_buy_base": 3058260.4, "taker_buy_quote": 3060123.14424 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.9932, "high": 1.0094, "low": 0.9795, "close": 0.9998, "volume": 4908455.7, "close_time": 1753430399999, "quote_volume": 4885188.06748, "trades": 53479, "taker_buy_base": 2664661.0, "taker_buy_quote": 2653446.31663 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.9997, "high": 1.0397, "low": 0.9986, "close": 1.0286, "volume": 6652849.1, "close_time": 1753444799999, "quote_volume": 6798962.21512, "trades": 59318, "taker_buy_base": 3010451.5, "taker_buy_quote": 3074757.68348 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.0287, "high": 1.0398, "low": 0.9883, "close": 1.0028, "volume": 6913290.7, "close_time": 1753459199999, "quote_volume": 7033097.43945, "trades": 67142, "taker_buy_base": 2936002.3, "taker_buy_quote": 2987750.86821 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.0026, "high": 1.0213, "low": 0.9959, "close": 1.0154, "volume": 2389804.9, "close_time": 1753473599999, "quote_volume": 2411487.49682, "trades": 36415, "taker_buy_base": 1335840.1, "taker_buy_quote": 1348511.33634 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.0153, "high": 1.0415, "low": 1.0135, "close": 1.0379, "volume": 3026135.4, "close_time": 1753487999999, "quote_volume": 3123466.46196, "trades": 26107, "taker_buy_base": 1432819.8, "taker_buy_quote": 1477741.55553 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.0379, "high": 1.0483, "low": 1.0315, "close": 1.043, "volume": 2816596.5, "close_time": 1753502399999, "quote_volume": 2926917.6937, "trades": 24187, "taker_buy_base": 1394394.1, "taker_buy_quote": 1449512.20415 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.0429, "high": 1.051, "low": 1.0396, "close": 1.0414, "volume": 2316591.4, "close_time": 1753516799999, "quote_volume": 2420611.20868, "trades": 19336, "taker_buy_base": 1087437.9, "taker_buy_quote": 1136691.50372 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.0414, "high": 1.0577, "low": 1.0414, "close": 1.0472, "volume": 2453978.3, "close_time": 1753531199999, "quote_volume": 2575632.57524, "trades": 18728, "taker_buy_base": 1209570.5, "taker_buy_quote": 1268848.27406 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.0471, "high": 1.0569, "low": 1.0426, "close": 1.0554, "volume": 2976593.8, "close_time": 1753545599999, "quote_volume": 3128272.94083, "trades": 23819, "taker_buy_base": 1672419.9, "taker_buy_quote": 1757505.56823 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.0554, "high": 1.0622, "low": 1.0437, "close": 1.056, "volume": 2037000.0, "close_time": 1753559999999, "quote_volume": 2148200.12874, "trades": 21792, "taker_buy_base": 950272.5, "taker_buy_quote": 1002311.26677 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.056, "high": 1.0593, "low": 1.0398, "close": 1.0421, "volume": 2102016.5, "close_time": 1753574399999, "quote_volume": 2205094.782, "trades": 15885, "taker_buy_base": 926971.4, "taker_buy_quote": 973102.60414 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.0421, "high": 1.0597, "low": 1.0397, "close": 1.0529, "volume": 2581330.3, "close_time": 1753588799999, "quote_volume": 2710038.53357, "trades": 19823, "taker_buy_base": 1551094.6, "taker_buy_quote": 1627341.43424 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.053, "high": 1.0667, "low": 1.0479, "close": 1.0554, "volume": 2239734.8, "close_time": 1753603199999, "quote_volume": 2368627.40331, "trades": 21710, "taker_buy_base": 1010048.9, "taker_buy_quote": 1067805.11174 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.0554, "high": 1.0568, "low": 1.0381, "close": 1.0464, "volume": 3746516.9, "close_time": 1753617599999, "quote_volume": 3927174.43237, "trades": 29121, "taker_buy_base": 1559327.0, "taker_buy_quote": 1633766.14809 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.0464, "high": 1.0541, "low": 1.0363, "close": 1.043, "volume": 3295996.6, "close_time": 1753631999999, "quote_volume": 3443840.45062, "trades": 35067, "taker_buy_base": 1754988.7, "taker_buy_quote": 1833906.55056 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.0431, "high": 1.0572, "low": 1.038, "close": 1.0513, "volume": 4335369.4, "close_time": 1753646399999, "quote_volume": 4550685.45361, "trades": 40981, "taker_buy_base": 2332090.6, "taker_buy_quote": 2446929.26922 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.0513, "high": 1.071, "low": 1.0439, "close": 1.0683, "volume": 4051917.9, "close_time": 1753660799999, "quote_volume": 4294287.63366, "trades": 32066, "taker_buy_base": 2085062.4, "taker_buy_quote": 2211252.38452 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.0684, "high": 1.0785, "low": 1.0475, "close": 1.0653, "volume": 4414169.9, "close_time": 1753675199999, "quote_volume": 4695075.27527, "trades": 45995, "taker_buy_base": 2280569.3, "taker_buy_quote": 2426362.32622 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.0652, "high": 1.0838, "low": 1.0548, "close": 1.0603, "volume": 5417127.3, "close_time": 1753689599999, "quote_volume": 5783921.35699, "trades": 37332, "taker_buy_base": 2651146.8, "taker_buy_quote": 2831298.73694 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.0602, "high": 1.0668, "low": 1.0457, "close": 1.0543, "volume": 3646214.6, "close_time": 1753703999999, "quote_volume": 3861945.25417, "trades": 29821, "taker_buy_base": 1779631.5, "taker_buy_quote": 1885657.9791 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.0543, "high": 1.0593, "low": 1.0038, "close": 1.011, "volume": 5868166.4, "close_time": 1753718399999, "quote_volume": 6024234.69397, "trades": 62966, "taker_buy_base": 2883153.4, "taker_buy_quote": 2959994.459 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.0111, "high": 1.0174, "low": 0.9886, "close": 1.0, "volume": 4434916.0, "close_time": 1753732799999, "quote_volume": 4439760.68974, "trades": 46721, "taker_buy_base": 2314869.6, "taker_buy_quote": 2317172.68443 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.0, "high": 1.0016, "low": 0.985, "close": 0.992, "volume": 2812390.5, "close_time": 1753747199999, "quote_volume": 2791121.54264, "trades": 42938, "taker_buy_base": 1539143.5, "taker_buy_quote": 1528043.10759 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.9921, "high": 1.0001, "low": 0.9691, "close": 0.9891, "volume": 4910902.5, "close_time": 1753761599999, "quote_volume": 4830929.12834, "trades": 46553, "taker_buy_base": 2333376.7, "taker_buy_quote": 2295936.25233 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.9892, "high": 1.0147, "low": 0.9787, "close": 1.0081, "volume": 3896343.6, "close_time": 1753775999999, "quote_volume": 3887697.17666, "trades": 32188, "taker_buy_base": 2230315.2, "taker_buy_quote": 2227415.49281 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.0082, "high": 1.0104, "low": 0.975, "close": 0.9815, "volume": 3277714.8, "close_time": 1753790399999, "quote_volume": 3248675.81072, "trades": 31794, "taker_buy_base": 1462744.7, "taker_buy_quote": 1449604.07136 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.9815, "high": 0.9949, "low": 0.9528, "close": 0.959, "volume": 5932270.9, "close_time": 1753804799999, "quote_volume": 5746453.36091, "trades": 56133, "taker_buy_base": 2927453.5, "taker_buy_quote": 2839184.73557 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.959, "high": 0.9675, "low": 0.9442, "close": 0.9518, "volume": 3470506.1, "close_time": 1753819199999, "quote_volume": 3321741.43192, "trades": 37049, "taker_buy_base": 1546266.5, "taker_buy_quote": 1481621.78235 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.9519, "high": 0.9623, "low": 0.9347, "close": 0.9596, "volume": 4111724.7, "close_time": 1753833599999, "quote_volume": 3900559.95863, "trades": 35180, "taker_buy_base": 1942340.9, "taker_buy_quote": 1845481.85547 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.9596, "high": 0.9645, "low": 0.9416, "close": 0.9593, "volume": 2863469.9, "close_time": 1753847999999, "quote_volume": 2734004.92634, "trades": 27417, "taker_buy_base": 1391553.5, "taker_buy_quote": 1329319.51125 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.9593, "high": 0.9635, "low": 0.9466, "close": 0.9548, "volume": 1665304.4, "close_time": 1753862399999, "quote_volume": 1592188.03488, "trades": 19284, "taker_buy_base": 804757.1, "taker_buy_quote": 769481.34282 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.9547, "high": 0.9601, "low": 0.9243, "close": 0.9304, "volume": 3917824.4, "close_time": 1753876799999, "quote_volume": 3693427.34441, "trades": 34318, "taker_buy_base": 1783552.2, "taker_buy_quote": 1682013.27295 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.9304, "high": 0.9598, "low": 0.9243, "close": 0.9539, "volume": 5032840.1, "close_time": 1753891199999, "quote_volume": 4727753.08202, "trades": 48509, "taker_buy_base": 2874156.7, "taker_buy_quote": 2699623.04084 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.954, "high": 0.9631, "low": 0.9014, "close": 0.9461, "volume": 6173344.0, "close_time": 1753905599999, "quote_volume": 5755189.85987, "trades": 58715, "taker_buy_base": 2853660.2, "taker_buy_quote": 2661283.76121 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.946, "high": 0.9576, "low": 0.9342, "close": 0.9454, "volume": 3376270.8, "close_time": 1753919999999, "quote_volume": 3190363.51078, "trades": 28135, "taker_buy_base": 1442380.9, "taker_buy_quote": 1363947.8339 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.9453, "high": 0.9714, "low": 0.942, "close": 0.9687, "volume": 3247178.0, "close_time": 1753934399999, "quote_volume": 3124997.7386, "trades": 22350, "taker_buy_base": 1716757.1, "taker_buy_quote": 1651411.81955 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.9688, "high": 0.9843, "low": 0.9657, "close": 0.9794, "volume": 2563465.4, "close_time": 1753948799999, "quote_volume": 2500386.00436, "trades": 18214, "taker_buy_base": 1252058.1, "taker_buy_quote": 1221215.59396 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.9794, "high": 1.0048, "low": 0.9773, "close": 0.9808, "volume": 4287078.5, "close_time": 1753963199999, "quote_volume": 4247385.11823, "trades": 26506, "taker_buy_base": 2021160.2, "taker_buy_quote": 2004875.32882 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.9808, "high": 0.9812, "low": 0.9411, "close": 0.9534, "volume": 5825187.4, "close_time": 1753977599999, "quote_volume": 5584134.29126, "trades": 55321, "taker_buy_base": 2557208.1, "taker_buy_quote": 2448475.22005 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.9534, "high": 1.0022, "low": 0.9463, "close": 0.9488, "volume": 9448811.6, "close_time": 1753991999999, "quote_volume": 9184049.34391, "trades": 77527, "taker_buy_base": 4948538.5, "taker_buy_quote": 4812288.32111 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.9487, "high": 0.9508, "low": 0.915, "close": 0.9192, "volume": 5076802.9, "close_time": 1754006399999, "quote_volume": 4745981.04, "trades": 49142, "taker_buy_base": 2332650.5, "taker_buy_quote": 2181728.4843 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.9192, "high": 0.9276, "low": 0.8883, "close": 0.9161, "volume": 10450956.4, "close_time": 1754020799999, "quote_volume": 9524335.76175, "trades": 73897, "taker_buy_base": 5099822.6, "taker_buy_quote": 4651487.5641 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.9161, "high": 0.9161, "low": 0.8913, "close": 0.9031, "volume": 5863648.6, "close_time": 1754035199999, "quote_volume": 5302700.47761, "trades": 49725, "taker_buy_base": 2848523.0, "taker_buy_quote": 2576875.83942 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.903, "high": 0.9108, "low": 0.884, "close": 0.9098, "volume": 5849354.5, "close_time": 1754049599999, "quote_volume": 5244991.99012, "trades": 53963, "taker_buy_base": 2524375.8, "taker_buy_quote": 2264932.78092 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.9098, "high": 0.9264, "low": 0.8867, "close": 0.9167, "volume": 9501184.5, "close_time": 1754063999999, "quote_volume": 8649763.75874, "trades": 78316, "taker_buy_base": 4387107.6, "taker_buy_quote": 3997445.10992 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.9166, "high": 0.9228, "low": 0.8902, "close": 0.9107, "volume": 6410486.1, "close_time": 1754078399999, "quote_volume": 5791545.9238, "trades": 67673, "taker_buy_base": 3197788.4, "taker_buy_quote": 2889077.32235 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.9106, "high": 0.9134, "low": 0.8666, "close": 0.8898, "volume": 7208434.7, "close_time": 1754092799999, "quote_volume": 6400413.60717, "trades": 73353, "taker_buy_base": 3359048.4, "taker_buy_quote": 2984086.70791 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.8897, "high": 0.908, "low": 0.8863, "close": 0.904, "volume": 2650042.0, "close_time": 1754107199999, "quote_volume": 2381947.82923, "trades": 22730, "taker_buy_base": 1319860.0, "taker_buy_quote": 1186583.10644 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.9041, "high": 0.9091, "low": 0.88, "close": 0.9012, "volume": 3780976.5, "close_time": 1754121599999, "quote_volume": 3389341.111, "trades": 27534, "taker_buy_base": 1757755.6, "taker_buy_quote": 1573385.24381 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.9011, "high": 0.9045, "low": 0.8765, "close": 0.8836, "volume": 3143208.0, "close_time": 1754135999999, "quote_volume": 2791688.60989, "trades": 32940, "taker_buy_base": 1431712.0, "taker_buy_quote": 1271462.33067 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.8836, "high": 0.8908, "low": 0.864, "close": 0.8669, "volume": 3785708.6, "close_time": 1754150399999, "quote_volume": 3325718.50558, "trades": 42184, "taker_buy_base": 1711323.1, "taker_buy_quote": 1503480.43096 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.8669, "high": 0.8792, "low": 0.8443, "close": 0.8611, "volume": 5641544.7, "close_time": 1754164799999, "quote_volume": 4858002.75739, "trades": 61863, "taker_buy_base": 2690323.6, "taker_buy_quote": 2318547.46648 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.8612, "high": 0.9, "low": 0.8602, "close": 0.8749, "volume": 2958269.2, "close_time": 1754179199999, "quote_volume": 2587564.81418, "trades": 33850, "taker_buy_base": 1598517.7, "taker_buy_quote": 1399046.63736 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.875, "high": 0.8936, "low": 0.8585, "close": 0.8905, "volume": 3500103.4, "close_time": 1754193599999, "quote_volume": 3076852.48683, "trades": 31331, "taker_buy_base": 1812296.0, "taker_buy_quote": 1592855.77667 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.8906, "high": 0.8992, "low": 0.8857, "close": 0.8992, "volume": 1751695.9, "close_time": 1754207999999, "quote_volume": 1560821.5584, "trades": 13684, "taker_buy_base": 772432.1, "taker_buy_quote": 688547.82624 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.8992, "high": 0.9178, "low": 0.8976, "close": 0.9127, "volume": 2681566.0, "close_time": 1754222399999, "quote_volume": 2434709.03388, "trades": 19554, "taker_buy_base": 1312629.3, "taker_buy_quote": 1191782.78326 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.9127, "high": 0.9165, "low": 0.9038, "close": 0.9157, "volume": 2748715.9, "close_time": 1754236799999, "quote_volume": 2503052.45314, "trades": 24498, "taker_buy_base": 1191153.6, "taker_buy_quote": 1084777.06435 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.9156, "high": 0.9271, "low": 0.9089, "close": 0.9205, "volume": 2251639.7, "close_time": 1754251199999, "quote_volume": 2069745.10459, "trades": 19508, "taker_buy_base": 1235070.7, "taker_buy_quote": 1135298.33365 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.9206, "high": 0.9264, "low": 0.9164, "close": 0.9211, "volume": 1242457.0, "close_time": 1754265599999, "quote_volume": 1143604.11007, "trades": 15061, "taker_buy_base": 568577.0, "taker_buy_quote": 523390.05874 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.9212, "high": 0.9435, "low": 0.9195, "close": 0.9288, "volume": 3575916.9, "close_time": 1754279999999, "quote_volume": 3330541.47759, "trades": 30341, "taker_buy_base": 1612470.5, "taker_buy_quote": 1501846.11113 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.9289, "high": 0.9323, "low": 0.9166, "close": 0.9274, "volume": 2553215.0, "close_time": 1754294399999, "quote_volume": 2356072.32385, "trades": 22447, "taker_buy_base": 1071189.6, "taker_buy_quote": 989005.78121 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.9275, "high": 0.9332, "low": 0.9193, "close": 0.9232, "volume": 1927249.0, "close_time": 1754308799999, "quote_volume": 1783804.0941, "trades": 18521, "taker_buy_base": 890315.9, "taker_buy_quote": 824270.07282 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.9233, "high": 0.947, "low": 0.9206, "close": 0.9389, "volume": 5259373.8, "close_time": 1754323199999, "quote_volume": 4917731.00518, "trades": 45621, "taker_buy_base": 2266955.7, "taker_buy_quote": 2119721.50524 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.9389, "high": 0.958, "low": 0.9358, "close": 0.9371, "volume": 3036727.5, "close_time": 1754337599999, "quote_volume": 2873759.91976, "trades": 32817, "taker_buy_base": 1401794.6, "taker_buy_quote": 1326843.49903 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.9372, "high": 0.9563, "low": 0.9347, "close": 0.9501, "volume": 2655240.3, "close_time": 1754351999999, "quote_volume": 2519972.03844, "trades": 24012, "taker_buy_base": 1389465.2, "taker_buy_quote": 1319231.03824 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.9501, "high": 0.9508, "low": 0.9295, "close": 0.9301, "volume": 2508479.2, "close_time": 1754366399999, "quote_volume": 2356686.3326, "trades": 20721, "taker_buy_base": 1214040.1, "taker_buy_quote": 1140271.54295 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.9301, "high": 0.9337, "low": 0.9076, "close": 0.9145, "volume": 2943571.8, "close_time": 1754380799999, "quote_volume": 2713208.79608, "trades": 25159, "taker_buy_base": 1407909.8, "taker_buy_quote": 1296969.59719 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.9144, "high": 0.9495, "low": 0.9109, "close": 0.9423, "volume": 2981395.5, "close_time": 1754395199999, "quote_volume": 2785743.0628, "trades": 26674, "taker_buy_base": 1434166.9, "taker_buy_quote": 1341862.00032 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.9424, "high": 0.9441, "low": 0.9049, "close": 0.9108, "volume": 6306998.1, "close_time": 1754409599999, "quote_volume": 5815819.89309, "trades": 64604, "taker_buy_base": 2789261.6, "taker_buy_quote": 2573927.31566 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.9108, "high": 0.9471, "low": 0.9024, "close": 0.9061, "volume": 5313478.4, "close_time": 1754423999999, "quote_volume": 4865019.8636, "trades": 45148, "taker_buy_base": 2642710.6, "taker_buy_quote": 2420794.97545 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.9061, "high": 0.9316, "low": 0.9033, "close": 0.92, "volume": 4158200.5, "close_time": 1754438399999, "quote_volume": 3810762.91688, "trades": 37379, "taker_buy_base": 2033399.4, "taker_buy_quote": 1863716.74176 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.92, "high": 0.9205, "low": 0.9018, "close": 0.9058, "volume": 2106981.8, "close_time": 1754452799999, "quote_volume": 1917836.66968, "trades": 25042, "taker_buy_base": 985970.7, "taker_buy_quote": 897433.74488 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.9058, "high": 0.9276, "low": 0.8991, "close": 0.9243, "volume": 2544335.6, "close_time": 1754467199999, "quote_volume": 2331934.37678, "trades": 26263, "taker_buy_base": 1187932.4, "taker_buy_quote": 1089563.18752 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.9243, "high": 0.9396, "low": 0.9157, "close": 0.9226, "volume": 2528599.2, "close_time": 1754481599999, "quote_volume": 2335417.2891, "trades": 22378, "taker_buy_base": 1323706.2, "taker_buy_quote": 1223554.96895 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.9228, "high": 0.9382, "low": 0.9097, "close": 0.936, "volume": 4058068.3, "close_time": 1754495999999, "quote_volume": 3744371.69948, "trades": 44593, "taker_buy_base": 1792796.3, "taker_buy_quote": 1655208.13288 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.9361, "high": 0.9461, "low": 0.9283, "close": 0.9436, "volume": 2292819.0, "close_time": 1754510399999, "quote_volume": 2149380.2811, "trades": 22966, "taker_buy_base": 1075138.7, "taker_buy_quote": 1008101.12802 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.9437, "high": 0.9449, "low": 0.936, "close": 0.9411, "volume": 914907.4, "close_time": 1754524799999, "quote_volume": 861235.96372, "trades": 11631, "taker_buy_base": 423142.3, "taker_buy_quote": 398312.65659 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.9411, "high": 0.9509, "low": 0.9324, "close": 0.9325, "volume": 2612956.0, "close_time": 1754539199999, "quote_volume": 2459973.8404, "trades": 17003, "taker_buy_base": 1355148.2, "taker_buy_quote": 1276023.60186 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.9325, "high": 0.9542, "low": 0.9305, "close": 0.9505, "volume": 3197721.6, "close_time": 1754553599999, "quote_volume": 3028081.62388, "trades": 24404, "taker_buy_base": 1703198.8, "taker_buy_quote": 1613336.96292 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.9506, "high": 0.9843, "low": 0.9494, "close": 0.9838, "volume": 4428651.7, "close_time": 1754567999999, "quote_volume": 4286621.26375, "trades": 31382, "taker_buy_base": 2401708.7, "taker_buy_quote": 2324227.49421 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.9838, "high": 0.9979, "low": 0.9764, "close": 0.9897, "volume": 7093770.3, "close_time": 1754582399999, "quote_volume": 7002256.20801, "trades": 50936, "taker_buy_base": 3195016.5, "taker_buy_quote": 3154519.05773 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.9896, "high": 0.996, "low": 0.9676, "close": 0.996, "volume": 3294180.3, "close_time": 1754596799999, "quote_volume": 3239531.40994, "trades": 33114, "taker_buy_base": 1537581.8, "taker_buy_quote": 1513463.07574 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.996, "high": 1.0122, "low": 0.9944, "close": 1.0099, "volume": 4230603.9, "close_time": 1754611199999, "quote_volume": 4246618.01587, "trades": 35816, "taker_buy_base": 1822143.1, "taker_buy_quote": 1828816.73433 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.0099, "high": 1.0198, "low": 0.9994, "close": 1.0111, "volume": 6599501.4, "close_time": 1754625599999, "quote_volume": 6652347.62658, "trades": 66190, "taker_buy_base": 3103550.5, "taker_buy_quote": 3129200.26555 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.0112, "high": 1.0194, "low": 1.0014, "close": 1.0172, "volume": 4014617.8, "close_time": 1754639999999, "quote_volume": 4051213.14972, "trades": 28366, "taker_buy_base": 1883428.0, "taker_buy_quote": 1900738.06924 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.0171, "high": 1.0238, "low": 1.0077, "close": 1.0181, "volume": 2944258.4, "close_time": 1754654399999, "quote_volume": 2989572.68119, "trades": 27235, "taker_buy_base": 1447041.3, "taker_buy_quote": 1469412.15489 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.0182, "high": 1.0318, "low": 1.0002, "close": 1.0095, "volume": 4300928.8, "close_time": 1754668799999, "quote_volume": 4369668.65758, "trades": 51241, "taker_buy_base": 2134904.6, "taker_buy_quote": 2169117.07816 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.0094, "high": 1.0316, "low": 1.0056, "close": 1.0286, "volume": 3408777.7, "close_time": 1754683199999, "quote_volume": 3481523.93752, "trades": 39428, "taker_buy_base": 1649464.8, "taker_buy_quote": 1685252.55073 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.0286, "high": 1.0299, "low": 1.0194, "close": 1.0208, "volume": 1698810.2, "close_time": 1754697599999, "quote_volume": 1741093.24658, "trades": 19436, "taker_buy_base": 760308.6, "taker_buy_quote": 779469.15706 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.0208, "high": 1.0248, "low": 1.0148, "close": 1.0179, "volume": 2562658.7, "close_time": 1754711999999, "quote_volume": 2612990.08438, "trades": 20917, "taker_buy_base": 1124707.6, "taker_buy_quote": 1146766.55878 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.0179, "high": 1.0463, "low": 1.0156, "close": 1.0389, "volume": 4552256.6, "close_time": 1754726399999, "quote_volume": 4711861.74385, "trades": 32584, "taker_buy_base": 2041190.2, "taker_buy_quote": 2111422.18531 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.039, "high": 1.058, "low": 1.0375, "close": 1.0431, "volume": 4668671.7, "close_time": 1754740799999, "quote_volume": 4889595.44174, "trades": 29253, "taker_buy_base": 2132166.0, "taker_buy_quote": 2231256.51924 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.0432, "high": 1.0584, "low": 1.0316, "close": 1.043, "volume": 4389203.0, "close_time": 1754755199999, "quote_volume": 4586217.1906, "trades": 39131, "taker_buy_base": 2217800.2, "taker_buy_quote": 2319156.20954 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.043, "high": 1.0532, "low": 1.0389, "close": 1.0497, "volume": 2690369.9, "close_time": 1754769599999, "quote_volume": 2816790.68304, "trades": 35222, "taker_buy_base": 1466858.6, "taker_buy_quote": 1535843.53232 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.0498, "high": 1.058, "low": 1.0367, "close": 1.0374, "volume": 3591750.5, "close_time": 1754783999999, "quote_volume": 3756270.66427, "trades": 34026, "taker_buy_base": 1469298.7, "taker_buy_quote": 1536659.74139 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.0375, "high": 1.0537, "low": 1.0312, "close": 1.0474, "volume": 5765044.5, "close_time": 1754798399999, "quote_volume": 6008074.96712, "trades": 44267, "taker_buy_base": 2876379.3, "taker_buy_quote": 2997316.773 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.0474, "high": 1.0568, "low": 1.0069, "close": 1.0102, "volume": 5941558.2, "close_time": 1754812799999, "quote_volume": 6147031.15944, "trades": 45302, "taker_buy_base": 2645666.9, "taker_buy_quote": 2739735.29095 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.0103, "high": 1.0217, "low": 0.9984, "close": 1.0073, "volume": 4656147.2, "close_time": 1754827199999, "quote_volume": 4703120.39988, "trades": 35019, "taker_buy_base": 2179608.0, "taker_buy_quote": 2203071.0171 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.0074, "high": 1.0322, "low": 1.0026, "close": 1.0279, "volume": 3408088.2, "close_time": 1754841599999, "quote_volume": 3468746.80147, "trades": 38339, "taker_buy_base": 1725862.1, "taker_buy_quote": 1757431.61575 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.0279, "high": 1.0363, "low": 1.0234, "close": 1.0298, "volume": 2124485.6, "close_time": 1754855999999, "quote_volume": 2187701.87569, "trades": 28397, "taker_buy_base": 1087094.4, "taker_buy_quote": 1119722.59172 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.0298, "high": 1.0307, "low": 1.0109, "close": 1.0254, "volume": 3049351.0, "close_time": 1754870399999, "quote_volume": 3111765.54331, "trades": 29573, "taker_buy_base": 1419998.3, "taker_buy_quote": 1449638.18135 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.0255, "high": 1.0536, "low": 1.0208, "close": 1.047, "volume": 4907351.4, "close_time": 1754884799999, "quote_volume": 5118726.11893, "trades": 44406, "taker_buy_base": 2443675.5, "taker_buy_quote": 2548323.80277 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.0471, "high": 1.0557, "low": 1.0243, "close": 1.0274, "volume": 3086264.1, "close_time": 1754899199999, "quote_volume": 3222999.98118, "trades": 25697, "taker_buy_base": 1445366.0, "taker_buy_quote": 1510235.37452 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.0274, "high": 1.0347, "low": 0.9902, "close": 0.9946, "volume": 5435916.3, "close_time": 1754913599999, "quote_volume": 5512239.4066, "trades": 42242, "taker_buy_base": 2465678.1, "taker_buy_quote": 2501917.47433 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.9947, "high": 1.0211, "low": 0.9887, "close": 1.0167, "volume": 5837593.7, "close_time": 1754927999999, "quote_volume": 5848135.52686, "trades": 61103, "taker_buy_base": 2986097.5, "taker_buy_quote": 2991246.22654 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.0167, "high": 1.0294, "low": 0.99, "close": 0.9983, "volume": 3351302.0, "close_time": 1754942399999, "quote_volume": 3383417.01266, "trades": 47405, "taker_buy_base": 1485676.2, "taker_buy_quote": 1500315.21999 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.9982, "high": 1.0106, "low": 0.9757, "close": 0.9838, "volume": 3232140.6, "close_time": 1754956799999, "quote_volume": 3202414.07451, "trades": 35266, "taker_buy_base": 1260517.5, "taker_buy_quote": 1248997.59931 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.9838, "high": 1.0045, "low": 0.9822, "close": 0.9945, "volume": 2167831.0, "close_time": 1754971199999, "quote_volume": 2153742.03111, "trades": 20626, "taker_buy_base": 1064159.5, "taker_buy_quote": 1057018.57257 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.9945, "high": 0.9978, "low": 0.9754, "close": 0.9946, "volume": 2396408.2, "close_time": 1754985599999, "quote_volume": 2367786.60981, "trades": 21265, "taker_buy_base": 1024250.0, "taker_buy_quote": 1012505.68851 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.9947, "high": 0.9957, "low": 0.9689, "close": 0.984, "volume": 2849459.1, "close_time": 1754999999999, "quote_volume": 2796809.5077, "trades": 25411, "taker_buy_base": 1315027.6, "taker_buy_quote": 1291254.79431 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.9839, "high": 1.0446, "low": 0.9792, "close": 1.0432, "volume": 10018533.9, "close_time": 1755014399999, "quote_volume": 10192953.49312, "trades": 85912, "taker_buy_base": 5267742.5, "taker_buy_quote": 5360357.52006 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.0433, "high": 1.0699, "low": 1.0399, "close": 1.0521, "volume": 7405870.6, "close_time": 1755028799999, "quote_volume": 7821686.59431, "trades": 59094, "taker_buy_base": 3665927.3, "taker_buy_quote": 3872252.55971 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.0522, "high": 1.0629, "low": 1.0464, "close": 1.0607, "volume": 3666170.4, "close_time": 1755043199999, "quote_volume": 3865566.48437, "trades": 35492, "taker_buy_base": 1960377.1, "taker_buy_quote": 2066767.21421 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.0606, "high": 1.0714, "low": 1.0446, "close": 1.0687, "volume": 4736594.3, "close_time": 1755057599999, "quote_volume": 5020938.37175, "trades": 39304, "taker_buy_base": 2135269.2, "taker_buy_quote": 2262067.6646 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.0687, "high": 1.075, "low": 1.0484, "close": 1.0656, "volume": 3477477.2, "close_time": 1755071999999, "quote_volume": 3690598.95396, "trades": 32139, "taker_buy_base": 1609765.3, "taker_buy_quote": 1709074.59739 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.0655, "high": 1.09, "low": 1.0651, "close": 1.0729, "volume": 5568166.7, "close_time": 1755086399999, "quote_volume": 6000681.36849, "trades": 41231, "taker_buy_base": 2911550.5, "taker_buy_quote": 3139025.67935 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.073, "high": 1.087, "low": 1.05, "close": 1.0617, "volume": 5390533.2, "close_time": 1755100799999, "quote_volume": 5751982.5024, "trades": 62394, "taker_buy_base": 2669395.5, "taker_buy_quote": 2851540.80651 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.0617, "high": 1.0738, "low": 1.0547, "close": 1.0723, "volume": 2877864.3, "close_time": 1755115199999, "quote_volume": 3066282.78354, "trades": 32556, "taker_buy_base": 1509385.1, "taker_buy_quote": 1608365.31393 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.0724, "high": 1.0853, "low": 1.0646, "close": 1.0766, "volume": 3284542.0, "close_time": 1755129599999, "quote_volume": 3527900.91773, "trades": 27273, "taker_buy_base": 1630904.5, "taker_buy_quote": 1751176.18026 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.0767, "high": 1.1111, "low": 1.0634, "close": 1.1054, "volume": 6375497.9, "close_time": 1755143999999, "quote_volume": 6916112.82926, "trades": 47527, "taker_buy_base": 3095283.7, "taker_buy_quote": 3361668.63273 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.1055, "high": 1.1095, "low": 1.0654, "close": 1.0799, "volume": 7848061.9, "close_time": 1755158399999, "quote_volume": 8511210.97385, "trades": 55936, "taker_buy_base": 3394654.3, "taker_buy_quote": 3683558.30516 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.08, "high": 1.0819, "low": 1.0483, "close": 1.0577, "volume": 5622783.1, "close_time": 1755172799999, "quote_volume": 5965341.23868, "trades": 55081, "taker_buy_base": 2538375.5, "taker_buy_quote": 2693008.62175 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.0578, "high": 1.0705, "low": 0.9871, "close": 1.0109, "volume": 19217246.8, "close_time": 1755187199999, "quote_volume": 19571641.07672, "trades": 176148, "taker_buy_base": 9332752.6, "taker_buy_quote": 9505525.99282 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.0108, "high": 1.0111, "low": 0.9806, "close": 0.9997, "volume": 5760176.2, "close_time": 1755201599999, "quote_volume": 5729995.71057, "trades": 58736, "taker_buy_base": 2910170.4, "taker_buy_quote": 2895465.45989 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.9996, "high": 1.0056, "low": 0.9777, "close": 1.0014, "volume": 2551013.5, "close_time": 1755215999999, "quote_volume": 2533235.65144, "trades": 32436, "taker_buy_base": 1331694.0, "taker_buy_quote": 1322522.32672 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.0013, "high": 1.022, "low": 0.9935, "close": 1.0215, "volume": 2745074.4, "close_time": 1755230399999, "quote_volume": 2761655.69999, "trades": 27413, "taker_buy_base": 1440025.5, "taker_buy_quote": 1448667.33025 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.0216, "high": 1.0273, "low": 1.0071, "close": 1.019, "volume": 2954597.1, "close_time": 1755244799999, "quote_volume": 3008971.44761, "trades": 27530, "taker_buy_base": 1481208.2, "taker_buy_quote": 1508261.96813 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.019, "high": 1.0289, "low": 1.0076, "close": 1.009, "volume": 3981820.5, "close_time": 1755259199999, "quote_volume": 4051056.10724, "trades": 28378, "taker_buy_base": 1616515.8, "taker_buy_quote": 1642923.25493 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.009, "high": 1.0213, "low": 0.9627, "close": 0.9702, "volume": 8628048.8, "close_time": 1755273599999, "quote_volume": 8558742.7238, "trades": 69644, "taker_buy_base": 4097270.6, "taker_buy_quote": 4063740.92344 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.9701, "high": 0.9825, "low": 0.96, "close": 0.9689, "volume": 3881434.3, "close_time": 1755287999999, "quote_volume": 3771023.57536, "trades": 36313, "taker_buy_base": 2056344.3, "taker_buy_quote": 1998951.28873 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.969, "high": 1.0028, "low": 0.9651, "close": 0.9901, "volume": 1736441.7, "close_time": 1755302399999, "quote_volume": 1705850.68537, "trades": 19868, "taker_buy_base": 930268.0, "taker_buy_quote": 913643.4753 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.99, "high": 1.0014, "low": 0.9842, "close": 0.9849, "volume": 2304376.1, "close_time": 1755316799999, "quote_volume": 2288418.42121, "trades": 17244, "taker_buy_base": 1201889.0, "taker_buy_quote": 1193698.76708 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.9849, "high": 0.9942, "low": 0.9817, "close": 0.9919, "volume": 2629253.6, "close_time": 1755331199999, "quote_volume": 2596094.45248, "trades": 15967, "taker_buy_base": 1327985.6, "taker_buy_quote": 1311229.08474 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.9919, "high": 0.994, "low": 0.9784, "close": 0.9802, "volume": 2551360.4, "close_time": 1755345599999, "quote_volume": 2516503.20572, "trades": 19843, "taker_buy_base": 1095503.2, "taker_buy_quote": 1080761.53593 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.9803, "high": 1.0049, "low": 0.9767, "close": 1.0046, "volume": 3052394.5, "close_time": 1755359999999, "quote_volume": 3030197.69956, "trades": 25708, "taker_buy_base": 1585850.2, "taker_buy_quote": 1574105.19843 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.0047, "high": 1.0094, "low": 0.9934, "close": 0.9976, "volume": 1727969.1, "close_time": 1755374399999, "quote_volume": 1730906.16531, "trades": 17180, "taker_buy_base": 847129.5, "taker_buy_quote": 848620.67525 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.9975, "high": 1.0027, "low": 0.9938, "close": 1.0011, "volume": 981098.4, "close_time": 1755388799999, "quote_volume": 979647.1259, "trades": 9644, "taker_buy_base": 421204.9, "taker_buy_quote": 420616.0372 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.0011, "high": 1.0095, "low": 0.9952, "close": 1.0071, "volume": 1649920.9, "close_time": 1755403199999, "quote_volume": 1654034.07073, "trades": 13651, "taker_buy_base": 722375.5, "taker_buy_quote": 723773.83579 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.0071, "high": 1.0169, "low": 1.006, "close": 1.0132, "volume": 1880498.7, "close_time": 1755417599999, "quote_volume": 1903521.24754, "trades": 15550, "taker_buy_base": 941944.4, "taker_buy_quote": 953386.18766 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.0133, "high": 1.0251, "low": 1.0117, "close": 1.0242, "volume": 2070626.1, "close_time": 1755431999999, "quote_volume": 2110329.67317, "trades": 17475, "taker_buy_base": 1062147.2, "taker_buy_quote": 1082708.96243 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.0242, "high": 1.0358, "low": 1.0125, "close": 1.0358, "volume": 2340692.7, "close_time": 1755446399999, "quote_volume": 2397131.51389, "trades": 16890, "taker_buy_base": 1231939.9, "taker_buy_quote": 1263096.60555 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.0359, "high": 1.0419, "low": 1.0044, "close": 1.0087, "volume": 4084186.6, "close_time": 1755460799999, "quote_volume": 4178997.89837, "trades": 31149, "taker_buy_base": 1817411.0, "taker_buy_quote": 1862475.91315 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.0088, "high": 1.0218, "low": 1.0056, "close": 1.0076, "volume": 1907842.0, "close_time": 1755475199999, "quote_volume": 1930723.56241, "trades": 19123, "taker_buy_base": 932852.6, "taker_buy_quote": 943951.25156 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.0075, "high": 1.0092, "low": 0.9594, "close": 0.9694, "volume": 5845416.4, "close_time": 1755489599999, "quote_volume": 5749917.64569, "trades": 50465, "taker_buy_base": 2883143.3, "taker_buy_quote": 2832659.06798 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.9694, "high": 0.9778, "low": 0.9509, "close": 0.9571, "volume": 4809976.8, "close_time": 1755503999999, "quote_volume": 4634799.02611, "trades": 29819, "taker_buy_base": 2735228.7, "taker_buy_quote": 2637027.30155 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.9571, "high": 0.9604, "low": 0.9412, "close": 0.9495, "volume": 4864147.6, "close_time": 1755518399999, "quote_volume": 4620026.64089, "trades": 27861, "taker_buy_base": 2455299.8, "taker_buy_quote": 2331257.12114 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.9494, "high": 0.9687, "low": 0.9448, "close": 0.9605, "volume": 4041384.7, "close_time": 1755532799999, "quote_volume": 3860045.75717, "trades": 34992, "taker_buy_base": 2242672.0, "taker_buy_quote": 2141710.47881 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.9604, "high": 0.9729, "low": 0.9491, "close": 0.9634, "volume": 2510587.7, "close_time": 1755547199999, "quote_volume": 2414590.68997, "trades": 25941, "taker_buy_base": 1316592.4, "taker_buy_quote": 1265958.54108 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.9634, "high": 0.9774, "low": 0.9562, "close": 0.9602, "volume": 2326269.1, "close_time": 1755561599999, "quote_volume": 2250943.88819, "trades": 17421, "taker_buy_base": 1145035.7, "taker_buy_quote": 1107827.99251 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.9603, "high": 0.9745, "low": 0.937, "close": 0.9391, "volume": 4484701.6, "close_time": 1755575999999, "quote_volume": 4283987.53557, "trades": 35892, "taker_buy_base": 2076810.8, "taker_buy_quote": 1985010.1299 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.939, "high": 0.95, "low": 0.9303, "close": 0.9424, "volume": 3886009.6, "close_time": 1755590399999, "quote_volume": 3653289.6132, "trades": 30368, "taker_buy_base": 1875809.2, "taker_buy_quote": 1763471.78828 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.9424, "high": 0.96, "low": 0.936, "close": 0.9582, "volume": 2932917.9, "close_time": 1755604799999, "quote_volume": 2786075.09441, "trades": 23273, "taker_buy_base": 1535832.4, "taker_buy_quote": 1459207.45786 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.9582, "high": 0.9616, "low": 0.9231, "close": 0.9254, "volume": 4971530.1, "close_time": 1755619199999, "quote_volume": 4672594.48326, "trades": 47667, "taker_buy_base": 2360774.1, "taker_buy_quote": 2219397.22787 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.9254, "high": 0.9275, "low": 0.9067, "close": 0.914, "volume": 3663905.4, "close_time": 1755633599999, "quote_volume": 3367287.92214, "trades": 44202, "taker_buy_base": 1692060.1, "taker_buy_quote": 1555597.59361 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.914, "high": 0.9241, "low": 0.9077, "close": 0.9104, "volume": 2573216.5, "close_time": 1755647999999, "quote_volume": 2357519.17658, "trades": 24759, "taker_buy_base": 1271590.2, "taker_buy_quote": 1165317.82499 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.9105, "high": 0.9268, "low": 0.9064, "close": 0.9201, "volume": 3111384.0, "close_time": 1755662399999, "quote_volume": 2851287.40703, "trades": 24672, "taker_buy_base": 1511221.2, "taker_buy_quote": 1384829.30964 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.9201, "high": 0.9317, "low": 0.9199, "close": 0.9247, "volume": 1971237.3, "close_time": 1755676799999, "quote_volume": 1826721.34762, "trades": 14749, "taker_buy_base": 983242.4, "taker_buy_quote": 911144.0937 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.9248, "high": 0.9375, "low": 0.9187, "close": 0.9293, "volume": 2735226.8, "close_time": 1755691199999, "quote_volume": 2543049.62429, "trades": 19798, "taker_buy_base": 1310456.6, "taker_buy_quote": 1218358.97972 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.9294, "high": 0.9454, "low": 0.9033, "close": 0.9332, "volume": 6430669.6, "close_time": 1755705599999, "quote_volume": 5942344.53671, "trades": 56240, "taker_buy_base": 3100533.3, "taker_buy_quote": 2867287.9751 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.9332, "high": 0.9531, "low": 0.9296, "close": 0.9524, "volume": 3098312.7, "close_time": 1755719999999, "quote_volume": 2917997.30093, "trades": 36815, "taker_buy_base": 1601130.8, "taker_buy_quote": 1509082.24999 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.9524, "high": 0.9531, "low": 0.9416, "close": 0.9462, "volume": 2296311.5, "close_time": 1755734399999, "quote_volume": 2177472.3563, "trades": 22106, "taker_buy_base": 1229218.0, "taker_buy_quote": 1165447.05271 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.9462, "high": 0.9549, "low": 0.9345, "close": 0.9409, "volume": 2446977.5, "close_time": 1755748799999, "quote_volume": 2310783.71962, "trades": 22536, "taker_buy_base": 1213575.6, "taker_buy_quote": 1146131.55797 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.9409, "high": 0.9479, "low": 0.9312, "close": 0.9404, "volume": 2315701.3, "close_time": 1755763199999, "quote_volume": 2178759.73409, "trades": 17336, "taker_buy_base": 980748.1, "taker_buy_quote": 922434.0849 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.9404, "high": 0.9417, "low": 0.9256, "close": 0.9293, "volume": 2193464.2, "close_time": 1755777599999, "quote_volume": 2043282.55353, "trades": 18482, "taker_buy_base": 1090750.4, "taker_buy_quote": 1015832.3511 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.9292, "high": 0.9367, "low": 0.9144, "close": 0.9155, "volume": 4678219.6, "close_time": 1755791999999, "quote_volume": 4330168.04159, "trades": 39050, "taker_buy_base": 2077237.3, "taker_buy_quote": 1923753.56183 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.9155, "high": 0.9276, "low": 0.9114, "close": 0.9151, "volume": 2030231.7, "close_time": 1755806399999, "quote_volume": 1862475.99413, "trades": 23222, "taker_buy_base": 1006960.4, "taker_buy_quote": 923741.08917 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.9151, "high": 0.925, "low": 0.9114, "close": 0.9168, "volume": 1342613.2, "close_time": 1755820799999, "quote_volume": 1233833.44082, "trades": 15317, "taker_buy_base": 699984.6, "taker_buy_quote": 643735.66166 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.9168, "high": 0.9328, "low": 0.9108, "close": 0.9173, "volume": 2390948.5, "close_time": 1755835199999, "quote_volume": 2205936.83652, "trades": 17927, "taker_buy_base": 1115479.4, "taker_buy_quote": 1028562.36501 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.9174, "high": 0.9293, "low": 0.9169, "close": 0.9265, "volume": 2501077.9, "close_time": 1755849599999, "quote_volume": 2310051.7205, "trades": 19277, "taker_buy_base": 1123835.3, "taker_buy_quote": 1038202.07637 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.9264, "high": 0.9334, "low": 0.9066, "close": 0.9067, "volume": 2902098.2, "close_time": 1755863999999, "quote_volume": 2666141.33299, "trades": 20004, "taker_buy_base": 1291882.1, "taker_buy_quote": 1187388.02806 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.9067, "high": 0.9909, "low": 0.891, "close": 0.9788, "volume": 19452611.5, "close_time": 1755878399999, "quote_volume": 18484061.51752, "trades": 134994, "taker_buy_base": 10538268.8, "taker_buy_quote": 10011879.39182 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.9788, "high": 1.0142, "low": 0.9788, "close": 1.0103, "volume": 8325886.0, "close_time": 1755892799999, "quote_volume": 8328409.72048, "trades": 70099, "taker_buy_base": 3726384.9, "taker_buy_quote": 3727170.57148 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.0103, "high": 1.0186, "low": 1.0051, "close": 1.0112, "volume": 4903344.9, "close_time": 1755907199999, "quote_volume": 4959936.66255, "trades": 34666, "taker_buy_base": 2299873.4, "taker_buy_quote": 2326564.94349 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.0113, "high": 1.0133, "low": 0.9771, "close": 0.9821, "volume": 4903648.5, "close_time": 1755921599999, "quote_volume": 4873344.58449, "trades": 31778, "taker_buy_base": 2333298.0, "taker_buy_quote": 2319610.62903 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.9822, "high": 1.022, "low": 0.9817, "close": 1.0032, "volume": 4247624.2, "close_time": 1755935999999, "quote_volume": 4286748.95132, "trades": 29976, "taker_buy_base": 2154163.3, "taker_buy_quote": 2173382.60774 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.0033, "high": 1.0065, "low": 0.9918, "close": 0.995, "volume": 2396483.6, "close_time": 1755950399999, "quote_volume": 2392534.70793, "trades": 20094, "taker_buy_base": 1087417.3, "taker_buy_quote": 1085636.69632 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.9951, "high": 1.0011, "low": 0.9889, "close": 0.9956, "volume": 2512508.6, "close_time": 1755964799999, "quote_volume": 2498930.25885, "trades": 25016, "taker_buy_base": 1207148.6, "taker_buy_quote": 1200711.50267 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.9956, "high": 1.0126, "low": 0.9908, "close": 1.0119, "volume": 3205466.0, "close_time": 1755979199999, "quote_volume": 3207660.25516, "trades": 18217, "taker_buy_base": 1622336.1, "taker_buy_quote": 1625095.78093 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.012, "high": 1.0129, "low": 0.9958, "close": 1.0019, "volume": 3431380.6, "close_time": 1755993599999, "quote_volume": 3441107.45727, "trades": 20087, "taker_buy_base": 1751688.4, "taker_buy_quote": 1756660.46147 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.0019, "high": 1.0105, "low": 0.992, "close": 0.999, "volume": 2641119.2, "close_time": 1756007999999, "quote_volume": 2643446.5147, "trades": 22002, "taker_buy_base": 1214073.9, "taker_buy_quote": 1215528.23839 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.9991, "high": 1.0019, "low": 0.9795, "close": 0.9802, "volume": 3074112.1, "close_time": 1756022399999, "quote_volume": 3042742.72379, "trades": 21676, "taker_buy_base": 1445133.5, "taker_buy_quote": 1430277.95255 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.9803, "high": 0.9857, "low": 0.9565, "close": 0.963, "volume": 5068280.5, "close_time": 1756036799999, "quote_volume": 4916058.60812, "trades": 28641, "taker_buy_base": 2618830.9, "taker_buy_quote": 2540767.73925 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.963, "high": 0.9835, "low": 0.9616, "close": 0.9729, "volume": 3154502.3, "close_time": 1756051199999, "quote_volume": 3063090.99594, "trades": 25999, "taker_buy_base": 1643331.5, "taker_buy_quote": 1595905.33106 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.973, "high": 1.0288, "low": 0.9675, "close": 0.9921, "volume": 11950378.5, "close_time": 1756065599999, "quote_volume": 11895615.85161, "trades": 88677, "taker_buy_base": 5784114.7, "taker_buy_quote": 5754454.61597 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.9922, "high": 0.993, "low": 0.965, "close": 0.9725, "volume": 6134692.6, "close_time": 1756079999999, "quote_volume": 6009278.88693, "trades": 60461, "taker_buy_base": 3033016.3, "taker_buy_quote": 2971018.46889 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.9726, "high": 0.9889, "low": 0.9486, "close": 0.9738, "volume": 5288257.3, "close_time": 1756094399999, "quote_volume": 5136531.65878, "trades": 41440, "taker_buy_base": 2727684.1, "taker_buy_quote": 2651366.01113 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.9738, "high": 0.9761, "low": 0.9268, "close": 0.9304, "volume": 6752461.2, "close_time": 1756108799999, "quote_volume": 6409329.97153, "trades": 45462, "taker_buy_base": 3144384.3, "taker_buy_quote": 2986306.86222 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.9304, "high": 0.9367, "low": 0.9152, "close": 0.9267, "volume": 4802383.9, "close_time": 1756123199999, "quote_volume": 4448578.52619, "trades": 37011, "taker_buy_base": 2624798.6, "taker_buy_quote": 2431605.42303 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.9268, "high": 0.9359, "low": 0.9164, "close": 0.9259, "volume": 5669900.8, "close_time": 1756137599999, "quote_volume": 5263782.69468, "trades": 44662, "taker_buy_base": 2964265.2, "taker_buy_quote": 2752002.59155 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.926, "high": 0.9329, "low": 0.8967, "close": 0.8976, "volume": 5454730.6, "close_time": 1756151999999, "quote_volume": 4990080.62325, "trades": 42410, "taker_buy_base": 2699183.5, "taker_buy_quote": 2470917.00342 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.8977, "high": 0.903, "low": 0.8764, "close": 0.8923, "volume": 13146695.1, "close_time": 1756166399999, "quote_volume": 11656109.1204, "trades": 78420, "taker_buy_base": 7276234.3, "taker_buy_quote": 6453086.47997 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.8923, "high": 0.9114, "low": 0.8854, "close": 0.8996, "volume": 6199107.4, "close_time": 1756180799999, "quote_volume": 5557017.25801, "trades": 40281, "taker_buy_base": 3070169.4, "taker_buy_quote": 2753701.22563 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.8997, "high": 0.9126, "low": 0.8973, "close": 0.9074, "volume": 3411758.6, "close_time": 1756195199999, "quote_volume": 3088304.38448, "trades": 25795, "taker_buy_base": 1635022.2, "taker_buy_quote": 1480193.37247 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.9073, "high": 0.9114, "low": 0.9001, "close": 0.906, "volume": 3364890.1, "close_time": 1756209599999, "quote_volume": 3045746.2887, "trades": 21166, "taker_buy_base": 1694123.9, "taker_buy_quote": 1533661.5925 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.9061, "high": 0.9281, "low": 0.8994, "close": 0.9165, "volume": 6978881.8, "close_time": 1756223999999, "quote_volume": 6373150.41933, "trades": 56901, "taker_buy_base": 3437539.0, "taker_buy_quote": 3138995.2581 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.9165, "high": 0.9509, "low": 0.9131, "close": 0.9489, "volume": 2970519.9, "close_time": 1756238399999, "quote_volume": 2763145.23171, "trades": 27097, "taker_buy_base": 1448616.0, "taker_buy_quote": 1349217.49958 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.9489, "high": 0.9529, "low": 0.9368, "close": 0.9412, "volume": 3212610.0, "close_time": 1756252799999, "quote_volume": 3032906.29458, "trades": 22611, "taker_buy_base": 1598380.7, "taker_buy_quote": 1508869.17521 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.9413, "high": 0.9426, "low": 0.9262, "close": 0.9347, "volume": 3539493.4, "close_time": 1756267199999, "quote_volume": 3310382.81783, "trades": 23029, "taker_buy_base": 1789214.2, "taker_buy_quote": 1673043.01434 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.9347, "high": 0.946, "low": 0.9274, "close": 0.9333, "volume": 3488506.8, "close_time": 1756281599999, "quote_volume": 3264142.49939, "trades": 24666, "taker_buy_base": 1673689.3, "taker_buy_quote": 1565959.40584 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.9333, "high": 0.9448, "low": 0.9287, "close": 0.9419, "volume": 2537866.1, "close_time": 1756295999999, "quote_volume": 2380908.7693, "trades": 19276, "taker_buy_base": 1330770.0, "taker_buy_quote": 1248798.16654 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.9419, "high": 0.9522, "low": 0.9317, "close": 0.9489, "volume": 4664953.6, "close_time": 1756310399999, "quote_volume": 4398110.77372, "trades": 38406, "taker_buy_base": 2300584.3, "taker_buy_quote": 2169375.95159 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.949, "high": 0.9546, "low": 0.9338, "close": 0.9385, "volume": 2323452.8, "close_time": 1756324799999, "quote_volume": 2195741.39552, "trades": 26991, "taker_buy_base": 1028057.9, "taker_buy_quote": 971877.86598 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.9385, "high": 0.9501, "low": 0.925, "close": 0.9274, "volume": 6092794.8, "close_time": 1756339199999, "quote_volume": 5718964.12153, "trades": 54414, "taker_buy_base": 2888473.3, "taker_buy_quote": 2712452.74017 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.9273, "high": 0.9411, "low": 0.9198, "close": 0.9368, "volume": 4213411.3, "close_time": 1756353599999, "quote_volume": 3922240.50131, "trades": 28766, "taker_buy_base": 2002196.6, "taker_buy_quote": 1864523.25943 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.9367, "high": 0.9458, "low": 0.9341, "close": 0.9408, "volume": 3132161.3, "close_time": 1756367999999, "quote_volume": 2942081.51612, "trades": 22565, "taker_buy_base": 1486022.0, "taker_buy_quote": 1395974.82103 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.9409, "high": 0.948, "low": 0.9332, "close": 0.9444, "volume": 3352544.3, "close_time": 1756382399999, "quote_volume": 3156900.38925, "trades": 18617, "taker_buy_base": 1747696.2, "taker_buy_quote": 1646106.88282 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.9445, "high": 0.9529, "low": 0.9357, "close": 0.9386, "volume": 5263777.8, "close_time": 1756396799999, "quote_volume": 4974915.09664, "trades": 41403, "taker_buy_base": 2684959.9, "taker_buy_quote": 2537712.66378 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.9387, "high": 0.946, "low": 0.9256, "close": 0.9256, "volume": 2305508.5, "close_time": 1756411199999, "quote_volume": 2160704.69169, "trades": 24696, "taker_buy_base": 1175372.1, "taker_buy_quote": 1102351.11606 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.9256, "high": 0.9492, "low": 0.9243, "close": 0.9458, "volume": 2068203.5, "close_time": 1756425599999, "quote_volume": 1944980.71484, "trades": 17734, "taker_buy_base": 972794.3, "taker_buy_quote": 915273.46833 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.9457, "high": 0.95, "low": 0.9286, "close": 0.9367, "volume": 3427769.6, "close_time": 1756439999999, "quote_volume": 3217230.26281, "trades": 26147, "taker_buy_base": 1547183.7, "taker_buy_quote": 1451726.86285 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.9367, "high": 0.9384, "low": 0.9094, "close": 0.9128, "volume": 3977032.4, "close_time": 1756454399999, "quote_volume": 3683867.10522, "trades": 23347, "taker_buy_base": 1879515.9, "taker_buy_quote": 1739672.96035 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.9128, "high": 0.9169, "low": 0.8972, "close": 0.9117, "volume": 4332318.8, "close_time": 1756468799999, "quote_volume": 3935162.16169, "trades": 27683, "taker_buy_base": 2229434.1, "taker_buy_quote": 2025269.94251 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.9117, "high": 0.9355, "low": 0.8963, "close": 0.9011, "volume": 9239493.4, "close_time": 1756483199999, "quote_volume": 8434289.88654, "trades": 63113, "taker_buy_base": 4442309.1, "taker_buy_quote": 4055483.1016 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.9011, "high": 0.9072, "low": 0.8909, "close": 0.9016, "volume": 3444409.9, "close_time": 1756497599999, "quote_volume": 3094995.83012, "trades": 33102, "taker_buy_base": 1575033.4, "taker_buy_quote": 1415765.78892 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.9016, "high": 0.9086, "low": 0.8915, "close": 0.9058, "volume": 2447209.7, "close_time": 1756511999999, "quote_volume": 2202475.39836, "trades": 20231, "taker_buy_base": 1094690.6, "taker_buy_quote": 984855.6746 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.9058, "high": 0.9214, "low": 0.8933, "close": 0.9151, "volume": 3093715.6, "close_time": 1756526399999, "quote_volume": 2809687.28564, "trades": 16131, "taker_buy_base": 1633560.0, "taker_buy_quote": 1484105.12929 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.9151, "high": 0.9212, "low": 0.9115, "close": 0.9205, "volume": 1668483.0, "close_time": 1756540799999, "quote_volume": 1529499.52554, "trades": 11529, "taker_buy_base": 827785.1, "taker_buy_quote": 758706.83585 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.9205, "high": 0.9212, "low": 0.91, "close": 0.9133, "volume": 1733835.8, "close_time": 1756555199999, "quote_volume": 1586237.58182, "trades": 12047, "taker_buy_base": 887557.0, "taker_buy_quote": 811728.87117 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.9133, "high": 0.9151, "low": 0.8977, "close": 0.9126, "volume": 2476886.6, "close_time": 1756569599999, "quote_volume": 2243084.01651, "trades": 16971, "taker_buy_base": 1266794.9, "taker_buy_quote": 1147172.90468 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.9126, "high": 0.9126, "low": 0.9013, "close": 0.9057, "volume": 1349238.1, "close_time": 1756583999999, "quote_volume": 1222368.31852, "trades": 10091, "taker_buy_base": 622138.3, "taker_buy_quote": 563480.23714 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.9058, "high": 0.9084, "low": 0.9008, "close": 0.9083, "volume": 897662.0, "close_time": 1756598399999, "quote_volume": 811856.18605, "trades": 7134, "taker_buy_base": 474845.2, "taker_buy_quote": 429477.76786 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.9083, "high": 0.9195, "low": 0.9073, "close": 0.9194, "volume": 1870229.4, "close_time": 1756612799999, "quote_volume": 1710853.80067, "trades": 13202, "taker_buy_base": 884782.0, "taker_buy_quote": 809690.84028 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.9195, "high": 0.9197, "low": 0.9095, "close": 0.9123, "volume": 1227364.6, "close_time": 1756627199999, "quote_volume": 1120460.58429, "trades": 7922, "taker_buy_base": 538695.3, "taker_buy_quote": 491779.97838 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.9123, "high": 0.9207, "low": 0.9078, "close": 0.9153, "volume": 1982367.7, "close_time": 1756641599999, "quote_volume": 1814681.22247, "trades": 11399, "taker_buy_base": 897919.7, "taker_buy_quote": 822001.20809 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.9152, "high": 0.9158, "low": 0.9044, "close": 0.9092, "volume": 1941681.8, "close_time": 1756655999999, "quote_volume": 1766082.01019, "trades": 12834, "taker_buy_base": 984622.1, "taker_buy_quote": 895267.91634 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.9092, "high": 0.9153, "low": 0.9047, "close": 0.9083, "volume": 1438396.4, "close_time": 1756670399999, "quote_volume": 1307643.96329, "trades": 10688, "taker_buy_base": 684475.2, "taker_buy_quote": 622247.43256 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.9083, "high": 0.9134, "low": 0.8964, "close": 0.8971, "volume": 1905821.2, "close_time": 1756684799999, "quote_volume": 1723827.89751, "trades": 12845, "taker_buy_base": 831770.0, "taker_buy_quote": 752234.97072 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.8971, "high": 0.8971, "low": 0.8707, "close": 0.8759, "volume": 7816747.3, "close_time": 1756699199999, "quote_volume": 6898498.74658, "trades": 40630, "taker_buy_base": 4454498.7, "taker_buy_quote": 3931402.85667 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.8759, "high": 0.9035, "low": 0.8688, "close": 0.9033, "volume": 3817899.4, "close_time": 1756713599999, "quote_volume": 3360175.91367, "trades": 22559, "taker_buy_base": 1956878.5, "taker_buy_quote": 1721806.56146 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.9034, "high": 0.9117, "low": 0.8872, "close": 0.8898, "volume": 4146908.1, "close_time": 1756727999999, "quote_volume": 3740165.23108, "trades": 24922, "taker_buy_base": 1869864.2, "taker_buy_quote": 1686622.3748 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.8899, "high": 0.896, "low": 0.8808, "close": 0.8829, "volume": 2722507.8, "close_time": 1756742399999, "quote_volume": 2419265.0312, "trades": 22924, "taker_buy_base": 1297017.3, "taker_buy_quote": 1153086.74075 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.8828, "high": 0.8882, "low": 0.8739, "close": 0.8877, "volume": 2111831.6, "close_time": 1756756799999, "quote_volume": 1860977.874, "trades": 21337, "taker_buy_base": 1016980.2, "taker_buy_quote": 896693.56584 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.8878, "high": 0.8878, "low": 0.859, "close": 0.8801, "volume": 5477898.3, "close_time": 1756771199999, "quote_volume": 4770988.77437, "trades": 31146, "taker_buy_base": 2508386.7, "taker_buy_quote": 2184759.6503 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.8802, "high": 0.9187, "low": 0.8761, "close": 0.9038, "volume": 6264188.3, "close_time": 1756785599999, "quote_volume": 5617805.6946, "trades": 29689, "taker_buy_base": 3135718.7, "taker_buy_quote": 2813648.53396 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.9039, "high": 0.93, "low": 0.9007, "close": 0.9157, "volume": 4222726.3, "close_time": 1756799999999, "quote_volume": 3865505.073, "trades": 25588, "taker_buy_base": 2043758.8, "taker_buy_quote": 1870499.62344 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.9156, "high": 0.9244, "low": 0.9129, "close": 0.9145, "volume": 3012477.9, "close_time": 1756814399999, "quote_volume": 2766143.28608, "trades": 19255, "taker_buy_base": 1349460.2, "taker_buy_quote": 1239290.44372 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.9145, "high": 0.9264, "low": 0.8928, "close": 0.9039, "volume": 8813265.6, "close_time": 1756828799999, "quote_volume": 8034707.56353, "trades": 53169, "taker_buy_base": 4213466.0, "taker_buy_quote": 3842132.71756 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.9039, "high": 0.9433, "low": 0.9035, "close": 0.9311, "volume": 6950131.8, "close_time": 1756843199999, "quote_volume": 6430804.24631, "trades": 45837, "taker_buy_base": 3626909.4, "taker_buy_quote": 3357079.88306 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.931, "high": 0.9537, "low": 0.9284, "close": 0.9483, "volume": 4952882.9, "close_time": 1756857599999, "quote_volume": 4678632.48228, "trades": 31182, "taker_buy_base": 2334563.7, "taker_buy_quote": 2205193.99552 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.9482, "high": 0.975, "low": 0.9413, "close": 0.9649, "volume": 8612806.2, "close_time": 1756871999999, "quote_volume": 8274579.81139, "trades": 46183, "taker_buy_base": 4424146.8, "taker_buy_quote": 4251312.00355 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.9649, "high": 0.9692, "low": 0.9479, "close": 0.9629, "volume": 4142231.1, "close_time": 1756886399999, "quote_volume": 3973520.71907, "trades": 25932, "taker_buy_base": 1895269.5, "taker_buy_quote": 1818696.4972 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.9628, "high": 0.9743, "low": 0.9594, "close": 0.9705, "volume": 4634115.0, "close_time": 1756900799999, "quote_volume": 4485555.45734, "trades": 28279, "taker_buy_base": 2184895.0, "taker_buy_quote": 2115083.07613 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.9705, "high": 0.9864, "low": 0.9614, "close": 0.972, "volume": 8741095.4, "close_time": 1756915199999, "quote_volume": 8507170.73224, "trades": 43529, "taker_buy_base": 4013948.3, "taker_buy_quote": 3906235.85895 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.9721, "high": 0.974, "low": 0.9552, "close": 0.9621, "volume": 4240299.7, "close_time": 1756929599999, "quote_volume": 4080328.96235, "trades": 22009, "taker_buy_base": 2146211.9, "taker_buy_quote": 2064409.91113 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.9623, "high": 0.9626, "low": 0.9385, "close": 0.9411, "volume": 4424869.6, "close_time": 1756943999999, "quote_volume": 4195836.9176, "trades": 17097, "taker_buy_base": 2043617.3, "taker_buy_quote": 1937103.0322 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.9412, "high": 0.947, "low": 0.9295, "close": 0.9301, "volume": 3737035.6, "close_time": 1756958399999, "quote_volume": 3501760.44199, "trades": 18733, "taker_buy_base": 1696292.0, "taker_buy_quote": 1589052.21573 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.9301, "high": 0.9312, "low": 0.9157, "close": 0.9202, "volume": 3299869.3, "close_time": 1756972799999, "quote_volume": 3044148.97918, "trades": 18049, "taker_buy_base": 1467532.3, "taker_buy_quote": 1354026.09114 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.9202, "high": 0.9319, "low": 0.92, "close": 0.9213, "volume": 4399270.7, "close_time": 1756987199999, "quote_volume": 4075541.41746, "trades": 17302, "taker_buy_base": 2382310.7, "taker_buy_quote": 2207186.98965 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.9214, "high": 0.9263, "low": 0.9082, "close": 0.9131, "volume": 4827496.5, "close_time": 1757001599999, "quote_volume": 4428850.6573, "trades": 24294, "taker_buy_base": 2065784.2, "taker_buy_quote": 1895184.85919 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.9132, "high": 0.9148, "low": 0.9038, "close": 0.9052, "volume": 2479908.0, "close_time": 1757015999999, "quote_volume": 2253654.14078, "trades": 14845, "taker_buy_base": 1158581.0, "taker_buy_quote": 1053057.90891 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.9052, "high": 0.9194, "low": 0.9049, "close": 0.9098, "volume": 2001221.5, "close_time": 1757030399999, "quote_volume": 1827727.80887, "trades": 13443, "taker_buy_base": 1053250.0, "taker_buy_quote": 961629.83226 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.9097, "high": 0.9187, "low": 0.9063, "close": 0.9184, "volume": 1844983.8, "close_time": 1757044799999, "quote_volume": 1685027.63749, "trades": 14394, "taker_buy_base": 908495.1, "taker_buy_quote": 829571.5297 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.9185, "high": 0.9353, "low": 0.9155, "close": 0.9342, "volume": 6200505.2, "close_time": 1757059199999, "quote_volume": 5727489.06692, "trades": 22841, "taker_buy_base": 3453441.8, "taker_buy_quote": 3189802.49829 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.9343, "high": 0.9345, "low": 0.9227, "close": 0.93, "volume": 1858794.5, "close_time": 1757073599999, "quote_volume": 1726792.66968, "trades": 13427, "taker_buy_base": 811427.4, "taker_buy_quote": 753836.50821 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.9299, "high": 0.9422, "low": 0.9054, "close": 0.9104, "volume": 10861657.7, "close_time": 1757087999999, "quote_volume": 10036861.92829, "trades": 63289, "taker_buy_base": 5162223.6, "taker_buy_quote": 4773832.3552 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.9105, "high": 0.9194, "low": 0.906, "close": 0.9179, "volume": 2487151.8, "close_time": 1757102399999, "quote_volume": 2267010.68707, "trades": 17128, "taker_buy_base": 1166739.8, "taker_buy_quote": 1064148.73836 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.9179, "high": 0.9196, "low": 0.909, "close": 0.911, "volume": 2424769.4, "close_time": 1757116799999, "quote_volume": 2215884.99308, "trades": 17344, "taker_buy_base": 1237720.8, "taker_buy_quote": 1131371.52961 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.9111, "high": 0.9155, "low": 0.909, "close": 0.9122, "volume": 1758513.9, "close_time": 1757131199999, "quote_volume": 1605900.81847, "trades": 8903, "taker_buy_base": 757344.5, "taker_buy_quote": 691655.25897 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.9123, "high": 0.9123, "low": 0.9024, "close": 0.9055, "volume": 1539930.2, "close_time": 1757145599999, "quote_volume": 1395036.66972, "trades": 9777, "taker_buy_base": 736537.5, "taker_buy_quote": 667261.31632 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.9055, "high": 0.9063, "low": 0.8975, "close": 0.9016, "volume": 1839337.6, "close_time": 1757159999999, "quote_volume": 1658987.38124, "trades": 10992, "taker_buy_base": 858991.4, "taker_buy_quote": 774821.07013 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.9015, "high": 0.906, "low": 0.899, "close": 0.8995, "volume": 1654934.8, "close_time": 1757174399999, "quote_volume": 1492713.64237, "trades": 10397, "taker_buy_base": 852141.5, "taker_buy_quote": 768591.26707 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.8994, "high": 0.9038, "low": 0.8961, "close": 0.8971, "volume": 1701589.6, "close_time": 1757188799999, "quote_volume": 1531611.24692, "trades": 11328, "taker_buy_base": 864341.9, "taker_buy_quote": 778301.21036 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.8971, "high": 0.9029, "low": 0.8968, "close": 0.9015, "volume": 1115091.5, "close_time": 1757203199999, "quote_volume": 1003023.81425, "trades": 6849, "taker_buy_base": 616584.5, "taker_buy_quote": 554583.14408 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.9016, "high": 0.9066, "low": 0.9001, "close": 0.9046, "volume": 1924049.7, "close_time": 1757217599999, "quote_volume": 1737964.52498, "trades": 9926, "taker_buy_base": 1154005.9, "taker_buy_quote": 1042309.2549 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.9047, "high": 0.91, "low": 0.9026, "close": 0.9047, "volume": 2161838.0, "close_time": 1757231999999, "quote_volume": 1958158.05924, "trades": 10263, "taker_buy_base": 1219007.3, "taker_buy_quote": 1104442.66703 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.9048, "high": 0.9099, "low": 0.9039, "close": 0.9098, "volume": 1903409.3, "close_time": 1757246399999, "quote_volume": 1726317.55857, "trades": 9020, "taker_buy_base": 916804.8, "taker_buy_quote": 831491.9411 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.9098, "high": 0.9138, "low": 0.9043, "close": 0.9126, "volume": 2536125.1, "close_time": 1757260799999, "quote_volume": 2305794.83786, "trades": 14742, "taker_buy_base": 1353605.5, "taker_buy_quote": 1230905.5975 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.9126, "high": 0.9136, "low": 0.8998, "close": 0.9036, "volume": 1822618.1, "close_time": 1757275199999, "quote_volume": 1650181.13948, "trades": 11897, "taker_buy_base": 794517.6, "taker_buy_quote": 719076.72462 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.9036, "high": 0.9145, "low": 0.9024, "close": 0.9106, "volume": 2103314.6, "close_time": 1757289599999, "quote_volume": 1909472.46507, "trades": 10807, "taker_buy_base": 966498.7, "taker_buy_quote": 877872.76443 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.9107, "high": 0.9206, "low": 0.9045, "close": 0.9147, "volume": 3115253.1, "close_time": 1757303999999, "quote_volume": 2839697.05065, "trades": 17982, "taker_buy_base": 1590335.2, "taker_buy_quote": 1449124.67559 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.9148, "high": 0.9192, "low": 0.9083, "close": 0.9156, "volume": 3438285.5, "close_time": 1757318399999, "quote_volume": 3142149.76681, "trades": 18041, "taker_buy_base": 1856674.4, "taker_buy_quote": 1697107.4394 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.9157, "high": 0.9333, "low": 0.9146, "close": 0.9276, "volume": 4998622.0, "close_time": 1757332799999, "quote_volume": 4624288.36888, "trades": 21866, "taker_buy_base": 2570553.8, "taker_buy_quote": 2378410.60566 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.9277, "high": 0.946, "low": 0.927, "close": 0.9426, "volume": 8473959.9, "close_time": 1757347199999, "quote_volume": 7936556.7501, "trades": 40188, "taker_buy_base": 4265234.2, "taker_buy_quote": 3996415.72082 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.9425, "high": 0.9447, "low": 0.9264, "close": 0.9285, "volume": 4086523.4, "close_time": 1757361599999, "quote_volume": 3815752.74712, "trades": 23739, "taker_buy_base": 1746038.5, "taker_buy_quote": 1630650.45942 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.9286, "high": 0.9366, "low": 0.9223, "close": 0.9326, "volume": 1999171.8, "close_time": 1757375999999, "quote_volume": 1858883.44009, "trades": 14468, "taker_buy_base": 1035576.1, "taker_buy_quote": 963461.54421 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.9327, "high": 0.9418, "low": 0.9237, "close": 0.9378, "volume": 4416686.5, "close_time": 1757390399999, "quote_volume": 4125846.48953, "trades": 29770, "taker_buy_base": 2102911.7, "taker_buy_quote": 1964339.58542 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.9378, "high": 0.9715, "low": 0.9351, "close": 0.9694, "volume": 6678899.7, "close_time": 1757404799999, "quote_volume": 6367468.94063, "trades": 31685, "taker_buy_base": 3591642.8, "taker_buy_quote": 3424987.48786 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.9694, "high": 0.9793, "low": 0.9654, "close": 0.9677, "volume": 5557003.3, "close_time": 1757419199999, "quote_volume": 5400046.5193, "trades": 30876, "taker_buy_base": 2701287.8, "taker_buy_quote": 2625207.09219 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.9678, "high": 0.9782, "low": 0.9403, "close": 0.9438, "volume": 12681441.1, "close_time": 1757433599999, "quote_volume": 12215776.36181, "trades": 66545, "taker_buy_base": 5684913.7, "taker_buy_quote": 5478222.76867 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.9438, "high": 0.9579, "low": 0.9423, "close": 0.9548, "volume": 3253111.9, "close_time": 1757447999999, "quote_volume": 3090934.22877, "trades": 23681, "taker_buy_base": 1578032.5, "taker_buy_quote": 1499421.42208 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.9548, "high": 0.961, "low": 0.9479, "close": 0.9536, "volume": 2657508.6, "close_time": 1757462399999, "quote_volume": 2533856.41264, "trades": 17411, "taker_buy_base": 1402926.8, "taker_buy_quote": 1337797.20162 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.9536, "high": 1.062, "low": 0.9535, "close": 1.0369, "volume": 27802858.0, "close_time": 1757476799999, "quote_volume": 28296824.08375, "trades": 170003, "taker_buy_base": 14362225.2, "taker_buy_quote": 14603281.45639 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.037, "high": 1.0473, "low": 0.9979, "close": 1.008, "volume": 12483328.9, "close_time": 1757491199999, "quote_volume": 12701719.7849, "trades": 70450, "taker_buy_base": 5978456.8, "taker_buy_quote": 6086150.5072 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.008, "high": 1.0286, "low": 1.0037, "close": 1.0093, "volume": 5287264.0, "close_time": 1757505599999, "quote_volume": 5366869.54134, "trades": 37858, "taker_buy_base": 2697956.3, "taker_buy_quote": 2739412.13068 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.0093, "high": 1.0413, "low": 1.0055, "close": 1.0335, "volume": 11410453.0, "close_time": 1757519999999, "quote_volume": 11712094.6981, "trades": 71366, "taker_buy_base": 5396001.8, "taker_buy_quote": 5541608.73257 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.0337, "high": 1.0344, "low": 1.0021, "close": 1.005, "volume": 4245337.7, "close_time": 1757534399999, "quote_volume": 4323212.22903, "trades": 30121, "taker_buy_base": 2090803.7, "taker_buy_quote": 2131067.17815 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.0051, "high": 1.0278, "low": 1.0046, "close": 1.0238, "volume": 2931834.0, "close_time": 1757548799999, "quote_volume": 2989056.95297, "trades": 18245, "taker_buy_base": 1471926.5, "taker_buy_quote": 1500223.70073 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.0238, "high": 1.0242, "low": 1.0069, "close": 1.0161, "volume": 4171348.4, "close_time": 1757563199999, "quote_volume": 4228302.0931, "trades": 26348, "taker_buy_base": 1802386.1, "taker_buy_quote": 1827235.56502 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.0161, "high": 1.0163, "low": 1.005, "close": 1.0112, "volume": 3583703.3, "close_time": 1757577599999, "quote_volume": 3618929.07186, "trades": 21378, "taker_buy_base": 1652413.2, "taker_buy_quote": 1668732.98173 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.0112, "high": 1.0302, "low": 1.0081, "close": 1.0178, "volume": 3585899.1, "close_time": 1757591999999, "quote_volume": 3653163.52029, "trades": 24240, "taker_buy_base": 1966763.4, "taker_buy_quote": 2004113.55537 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.0178, "high": 1.0304, "low": 0.9983, "close": 1.0135, "volume": 10362257.1, "close_time": 1757606399999, "quote_volume": 10520728.747, "trades": 66168, "taker_buy_base": 4987401.4, "taker_buy_quote": 5064457.84824 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.0136, "high": 1.0734, "low": 1.0136, "close": 1.0613, "volume": 9701548.3, "close_time": 1757620799999, "quote_volume": 10109254.88409, "trades": 72223, "taker_buy_base": 5450755.2, "taker_buy_quote": 5679102.10071 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.0614, "high": 1.0817, "low": 1.0535, "close": 1.0807, "volume": 10303423.5, "close_time": 1757635199999, "quote_volume": 11011298.56284, "trades": 71371, "taker_buy_base": 5311331.5, "taker_buy_quote": 5677760.56494 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.0808, "high": 1.1355, "low": 1.0797, "close": 1.1039, "volume": 18021051.8, "close_time": 1757649599999, "quote_volume": 19984638.53085, "trades": 124311, "taker_buy_base": 8493422.8, "taker_buy_quote": 9422298.03754 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.104, "high": 1.1081, "low": 1.0844, "close": 1.0983, "volume": 9021005.9, "close_time": 1757663999999, "quote_volume": 9880499.05046, "trades": 53098, "taker_buy_base": 4122251.0, "taker_buy_quote": 4515488.99991 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.0983, "high": 1.0983, "low": 1.0749, "close": 1.078, "volume": 5290387.3, "close_time": 1757678399999, "quote_volume": 5735674.84077, "trades": 31548, "taker_buy_base": 2279214.2, "taker_buy_quote": 2473256.95913 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.0781, "high": 1.0968, "low": 1.0659, "close": 1.0912, "volume": 8849730.1, "close_time": 1757692799999, "quote_volume": 9592478.80557, "trades": 49385, "taker_buy_base": 3923667.9, "taker_buy_quote": 4257071.27126 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.0911, "high": 1.1112, "low": 1.0885, "close": 1.1102, "volume": 7086135.0, "close_time": 1757707199999, "quote_volume": 7792616.4213, "trades": 36289, "taker_buy_base": 3940503.9, "taker_buy_quote": 4335002.98238 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.1101, "high": 1.1113, "low": 1.0967, "close": 1.101, "volume": 4761539.6, "close_time": 1757721599999, "quote_volume": 5253142.21033, "trades": 29481, "taker_buy_base": 2292117.3, "taker_buy_quote": 2530502.74618 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.1011, "high": 1.1122, "low": 1.0877, "close": 1.1, "volume": 4156773.7, "close_time": 1757735999999, "quote_volume": 4571707.71553, "trades": 28286, "taker_buy_base": 1877544.9, "taker_buy_quote": 2065719.85645 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.0999, "high": 1.1013, "low": 1.0891, "close": 1.0941, "volume": 2677831.7, "close_time": 1757750399999, "quote_volume": 2929035.24498, "trades": 19026, "taker_buy_base": 1141450.3, "taker_buy_quote": 1248485.23983 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.0941, "high": 1.1194, "low": 1.094, "close": 1.1192, "volume": 4819016.3, "close_time": 1757764799999, "quote_volume": 5346201.98368, "trades": 30442, "taker_buy_base": 2470054.4, "taker_buy_quote": 2740107.22485 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.1192, "high": 1.12, "low": 1.084, "close": 1.0876, "volume": 6631459.1, "close_time": 1757779199999, "quote_volume": 7317359.48143, "trades": 45911, "taker_buy_base": 2973290.6, "taker_buy_quote": 3283968.85878 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.0877, "high": 1.0918, "low": 1.0664, "close": 1.0813, "volume": 4751386.5, "close_time": 1757793599999, "quote_volume": 5125190.59791, "trades": 37550, "taker_buy_base": 2110888.8, "taker_buy_quote": 2276756.23806 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.0813, "high": 1.0918, "low": 1.079, "close": 1.0913, "volume": 1943181.5, "close_time": 1757807999999, "quote_volume": 2103776.33743, "trades": 14355, "taker_buy_base": 817953.5, "taker_buy_quote": 886017.85931 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.0913, "high": 1.0914, "low": 1.0651, "close": 1.0664, "volume": 8383643.0, "close_time": 1757822399999, "quote_volume": 9024366.70023, "trades": 51458, "taker_buy_base": 3046106.5, "taker_buy_quote": 3280086.59923 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.0664, "high": 1.0746, "low": 1.0534, "close": 1.0639, "volume": 6468020.7, "close_time": 1757836799999, "quote_volume": 6893854.71902, "trades": 29145, "taker_buy_base": 2743838.6, "taker_buy_quote": 2926477.58687 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.0639, "high": 1.0707, "low": 1.053, "close": 1.055, "volume": 2695172.2, "close_time": 1757851199999, "quote_volume": 2864093.76282, "trades": 23823, "taker_buy_base": 1159503.1, "taker_buy_quote": 1232549.97511 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.0551, "high": 1.0594, "low": 1.0318, "close": 1.0421, "volume": 6679478.4, "close_time": 1757865599999, "quote_volume": 6979748.2422, "trades": 46604, "taker_buy_base": 2926976.8, "taker_buy_quote": 3058602.93927 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.0421, "high": 1.0591, "low": 1.0402, "close": 1.0497, "volume": 1876735.6, "close_time": 1757879999999, "quote_volume": 1973179.6818, "trades": 18928, "taker_buy_base": 931188.0, "taker_buy_quote": 979068.82875 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.0496, "high": 1.0625, "low": 1.0457, "close": 1.0493, "volume": 1457202.4, "close_time": 1757894399999, "quote_volume": 1535290.28115, "trades": 18948, "taker_buy_base": 778412.1, "taker_buy_quote": 820196.0774 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.0493, "high": 1.0624, "low": 1.0383, "close": 1.0604, "volume": 4548748.6, "close_time": 1757908799999, "quote_volume": 4793277.48074, "trades": 31495, "taker_buy_base": 2199231.4, "taker_buy_quote": 2317726.52603 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.0605, "high": 1.0766, "low": 1.0444, "close": 1.05, "volume": 6671211.2, "close_time": 1757923199999, "quote_volume": 7089782.21383, "trades": 43221, "taker_buy_base": 3154145.7, "taker_buy_quote": 3353599.73375 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.0499, "high": 1.0507, "low": 1.0189, "close": 1.0271, "volume": 8857907.7, "close_time": 1757937599999, "quote_volume": 9140636.31947, "trades": 63288, "taker_buy_base": 4069523.5, "taker_buy_quote": 4199566.09783 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.027, "high": 1.0329, "low": 1.011, "close": 1.0184, "volume": 5265350.9, "close_time": 1757951999999, "quote_volume": 5385599.38062, "trades": 46573, "taker_buy_base": 2493386.0, "taker_buy_quote": 2551964.71249 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.0184, "high": 1.0285, "low": 1.0076, "close": 1.0244, "volume": 3472959.8, "close_time": 1757966399999, "quote_volume": 3535627.14561, "trades": 35744, "taker_buy_base": 1668066.8, "taker_buy_quote": 1698527.27678 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.0243, "high": 1.0374, "low": 1.0228, "close": 1.0368, "volume": 2808211.6, "close_time": 1757980799999, "quote_volume": 2897154.12461, "trades": 20240, "taker_buy_base": 1015986.0, "taker_buy_quote": 1048217.7114 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.0368, "high": 1.0368, "low": 1.0164, "close": 1.0165, "volume": 3260572.9, "close_time": 1757995199999, "quote_volume": 3343735.21744, "trades": 24590, "taker_buy_base": 1373895.1, "taker_buy_quote": 1409520.69366 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.0165, "high": 1.0349, "low": 1.0076, "close": 1.0346, "volume": 2605847.0, "close_time": 1758009599999, "quote_volume": 2672284.36051, "trades": 21636, "taker_buy_base": 1375749.6, "taker_buy_quote": 1410192.72599 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.0347, "high": 1.0479, "low": 1.0344, "close": 1.0424, "volume": 4194225.3, "close_time": 1758023999999, "quote_volume": 4369034.73257, "trades": 33878, "taker_buy_base": 1940360.4, "taker_buy_quote": 2021292.23291 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.0425, "high": 1.0475, "low": 1.0201, "close": 1.0331, "volume": 4696102.1, "close_time": 1758038399999, "quote_volume": 4850842.07883, "trades": 43450, "taker_buy_base": 2092771.2, "taker_buy_quote": 2162714.7583 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.0332, "high": 1.0372, "low": 1.0161, "close": 1.026, "volume": 3400960.7, "close_time": 1758052799999, "quote_volume": 3490021.33622, "trades": 30745, "taker_buy_base": 1587665.1, "taker_buy_quote": 1630612.78653 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.0259, "high": 1.03, "low": 1.0172, "close": 1.0209, "volume": 1894639.4, "close_time": 1758067199999, "quote_volume": 1938951.8677, "trades": 17453, "taker_buy_base": 919932.6, "taker_buy_quote": 941647.81504 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.021, "high": 1.0263, "low": 1.0118, "close": 1.0129, "volume": 3474514.2, "close_time": 1758081599999, "quote_volume": 3538750.55108, "trades": 25741, "taker_buy_base": 1667705.5, "taker_buy_quote": 1699115.26402 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.013, "high": 1.0279, "low": 1.0041, "close": 1.0255, "volume": 5988929.7, "close_time": 1758095999999, "quote_volume": 6069485.74315, "trades": 44768, "taker_buy_base": 2149076.3, "taker_buy_quote": 2180734.11822 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.0255, "high": 1.0257, "low": 1.0068, "close": 1.0101, "volume": 2272576.3, "close_time": 1758110399999, "quote_volume": 2302737.45841, "trades": 19833, "taker_buy_base": 978435.0, "taker_buy_quote": 991489.32458 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.0101, "high": 1.0246, "low": 1.0056, "close": 1.0076, "volume": 3725053.3, "close_time": 1758124799999, "quote_volume": 3779160.21941, "trades": 30577, "taker_buy_base": 1771584.4, "taker_buy_quote": 1797017.19306 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.0076, "high": 1.0434, "low": 1.0009, "close": 1.0404, "volume": 11290057.1, "close_time": 1758139199999, "quote_volume": 11503064.20032, "trades": 94402, "taker_buy_base": 5572760.8, "taker_buy_quote": 5681842.06682 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.0403, "high": 1.0729, "low": 1.0206, "close": 1.0664, "volume": 5532373.7, "close_time": 1758153599999, "quote_volume": 5807329.60963, "trades": 47410, "taker_buy_base": 2783526.0, "taker_buy_quote": 2922202.38086 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.0665, "high": 1.0728, "low": 1.0494, "close": 1.067, "volume": 8100798.7, "close_time": 1758167999999, "quote_volume": 8599754.00699, "trades": 46773, "taker_buy_base": 3161100.7, "taker_buy_quote": 3357622.24316 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.067, "high": 1.0695, "low": 1.0426, "close": 1.049, "volume": 5619109.4, "close_time": 1758182399999, "quote_volume": 5925875.5134, "trades": 35261, "taker_buy_base": 2703806.4, "taker_buy_quote": 2847711.44129 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.0491, "high": 1.0581, "low": 1.046, "close": 1.0517, "volume": 3737805.2, "close_time": 1758196799999, "quote_volume": 3937645.49314, "trades": 28672, "taker_buy_base": 1801844.3, "taker_buy_quote": 1898427.5873 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.0516, "high": 1.0889, "low": 1.0471, "close": 1.0819, "volume": 6266890.7, "close_time": 1758211199999, "quote_volume": 6686000.30965, "trades": 48062, "taker_buy_base": 3133091.1, "taker_buy_quote": 3341752.33951 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.082, "high": 1.0939, "low": 1.0733, "close": 1.0931, "volume": 4033911.8, "close_time": 1758225599999, "quote_volume": 4372000.11102, "trades": 37124, "taker_buy_base": 2037743.4, "taker_buy_quote": 2208929.4402 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.0931, "high": 1.0951, "low": 1.0707, "close": 1.0776, "volume": 5240666.2, "close_time": 1758239999999, "quote_volume": 5679785.31485, "trades": 34461, "taker_buy_base": 2973148.4, "taker_buy_quote": 3223109.10266 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.0776, "high": 1.0896, "low": 1.0608, "close": 1.0617, "volume": 5346541.5, "close_time": 1758254399999, "quote_volume": 5754173.69821, "trades": 39585, "taker_buy_base": 2525704.5, "taker_buy_quote": 2717415.47635 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.0617, "high": 1.0684, "low": 1.0513, "close": 1.0581, "volume": 6255152.5, "close_time": 1758268799999, "quote_volume": 6635254.67035, "trades": 38709, "taker_buy_base": 2351623.0, "taker_buy_quote": 2491251.16034 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.0581, "high": 1.0648, "low": 1.0329, "close": 1.0377, "volume": 4393374.3, "close_time": 1758283199999, "quote_volume": 4610118.81996, "trades": 34179, "taker_buy_base": 1786737.7, "taker_buy_quote": 1875798.83348 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.0377, "high": 1.0475, "low": 1.02, "close": 1.0277, "volume": 6660537.7, "close_time": 1758297599999, "quote_volume": 6890070.87297, "trades": 48538, "taker_buy_base": 3463808.3, "taker_buy_quote": 3585528.9419 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.0276, "high": 1.0354, "low": 1.0154, "close": 1.0162, "volume": 2809049.1, "close_time": 1758311999999, "quote_volume": 2877972.27043, "trades": 30128, "taker_buy_base": 1301407.6, "taker_buy_quote": 1334070.51123 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.0161, "high": 1.0279, "low": 1.0123, "close": 1.0223, "volume": 2028527.7, "close_time": 1758326399999, "quote_volume": 2071758.50398, "trades": 19347, "taker_buy_base": 957151.5, "taker_buy_quote": 977947.57225 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.0223, "high": 1.0263, "low": 1.0107, "close": 1.0164, "volume": 2814125.4, "close_time": 1758340799999, "quote_volume": 2867848.08625, "trades": 21443, "taker_buy_base": 1409839.3, "taker_buy_quote": 1437922.51192 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.0164, "high": 1.0311, "low": 1.0137, "close": 1.0309, "volume": 1951064.0, "close_time": 1758355199999, "quote_volume": 1991724.41978, "trades": 17560, "taker_buy_base": 1107903.1, "taker_buy_quote": 1131056.91872 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.0309, "high": 1.0309, "low": 1.012, "close": 1.0168, "volume": 2938483.2, "close_time": 1758369599999, "quote_volume": 2989668.13964, "trades": 19866, "taker_buy_base": 1221993.5, "taker_buy_quote": 1242936.41507 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.0167, "high": 1.0328, "low": 1.0137, "close": 1.0258, "volume": 2606387.6, "close_time": 1758383999999, "quote_volume": 2663467.01804, "trades": 24080, "taker_buy_base": 1330997.7, "taker_buy_quote": 1360331.74947 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.0259, "high": 1.0306, "low": 1.0129, "close": 1.0149, "volume": 2032946.5, "close_time": 1758398399999, "quote_volume": 2071620.2917, "trades": 19885, "taker_buy_base": 942277.6, "taker_buy_quote": 960546.73728 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.015, "high": 1.0222, "low": 1.0127, "close": 1.0148, "volume": 1308348.2, "close_time": 1758412799999, "quote_volume": 1329992.23091, "trades": 11760, "taker_buy_base": 640986.1, "taker_buy_quote": 651697.28245 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.0148, "high": 1.0197, "low": 1.0091, "close": 1.0184, "volume": 1930331.9, "close_time": 1758427199999, "quote_volume": 1959536.38555, "trades": 15332, "taker_buy_base": 908457.4, "taker_buy_quote": 922674.23413 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.0184, "high": 1.0232, "low": 1.0135, "close": 1.016, "volume": 2191074.7, "close_time": 1758441599999, "quote_volume": 2229150.93408, "trades": 16025, "taker_buy_base": 747895.0, "taker_buy_quote": 761300.25534 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.016, "high": 1.0176, "low": 0.9983, "close": 1.0036, "volume": 3432187.2, "close_time": 1758455999999, "quote_volume": 3454257.5092, "trades": 22634, "taker_buy_base": 1281723.1, "taker_buy_quote": 1289442.17657 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.0036, "high": 1.0117, "low": 0.9966, "close": 1.0001, "volume": 2718913.8, "close_time": 1758470399999, "quote_volume": 2732725.16103, "trades": 20120, "taker_buy_base": 1335195.9, "taker_buy_quote": 1342255.73922 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.0002, "high": 1.0036, "low": 0.989, "close": 0.9997, "volume": 3489238.7, "close_time": 1758484799999, "quote_volume": 3475279.42395, "trades": 24178, "taker_buy_base": 1922253.6, "taker_buy_quote": 1914580.1291 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.9996, "high": 0.9999, "low": 0.9894, "close": 0.9896, "volume": 1835774.0, "close_time": 1758499199999, "quote_volume": 1823584.35409, "trades": 14896, "taker_buy_base": 1037592.1, "taker_buy_quote": 1030619.32722 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.9897, "high": 0.9944, "low": 0.9468, "close": 0.9558, "volume": 10240242.3, "close_time": 1758513599999, "quote_volume": 9876313.21963, "trades": 71843, "taker_buy_base": 4834557.9, "taker_buy_quote": 4661009.77062 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.9559, "high": 0.9614, "low": 0.8896, "close": 0.9212, "volume": 13599597.5, "close_time": 1758527999999, "quote_volume": 12563027.89334, "trades": 84283, "taker_buy_base": 6618873.2, "taker_buy_quote": 6120414.6469 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.9212, "high": 0.9376, "low": 0.9126, "close": 0.9287, "volume": 5819675.3, "close_time": 1758542399999, "quote_volume": 5380553.96291, "trades": 45995, "taker_buy_base": 3219413.2, "taker_buy_quote": 2976751.32305 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.9288, "high": 0.9464, "low": 0.926, "close": 0.9303, "volume": 5851236.6, "close_time": 1758556799999, "quote_volume": 5479889.96623, "trades": 52193, "taker_buy_base": 2973461.2, "taker_buy_quote": 2785008.25347 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.9304, "high": 0.9345, "low": 0.9143, "close": 0.916, "volume": 3715786.9, "close_time": 1758571199999, "quote_volume": 3433592.93924, "trades": 41043, "taker_buy_base": 1941380.9, "taker_buy_quote": 1793710.35443 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.916, "high": 0.9426, "low": 0.9152, "close": 0.9407, "volume": 2663540.8, "close_time": 1758585599999, "quote_volume": 2483488.32295, "trades": 24389, "taker_buy_base": 1289575.1, "taker_buy_quote": 1201731.73915 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.9408, "high": 0.9512, "low": 0.9171, "close": 0.9301, "volume": 5452303.0, "close_time": 1758599999999, "quote_volume": 5099114.43216, "trades": 36043, "taker_buy_base": 2659543.0, "taker_buy_quote": 2487790.43953 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.9301, "high": 0.9442, "low": 0.9219, "close": 0.9375, "volume": 4214299.8, "close_time": 1758614399999, "quote_volume": 3938659.92569, "trades": 31911, "taker_buy_base": 2150190.5, "taker_buy_quote": 2009253.61859 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.9376, "high": 0.9461, "low": 0.9316, "close": 0.9378, "volume": 3039819.3, "close_time": 1758628799999, "quote_volume": 2852637.5247, "trades": 25711, "taker_buy_base": 1499070.8, "taker_buy_quote": 1407303.04699 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.9377, "high": 0.9511, "low": 0.9333, "close": 0.9386, "volume": 4040346.4, "close_time": 1758643199999, "quote_volume": 3806337.48817, "trades": 38423, "taker_buy_base": 1946979.7, "taker_buy_quote": 1834580.09895 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.9387, "high": 0.9478, "low": 0.9159, "close": 0.9181, "volume": 3890022.8, "close_time": 1758657599999, "quote_volume": 3620031.86894, "trades": 39715, "taker_buy_base": 1763978.5, "taker_buy_quote": 1642898.52172 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.9182, "high": 0.9295, "low": 0.9147, "close": 0.9177, "volume": 2021370.0, "close_time": 1758671999999, "quote_volume": 1863571.91458, "trades": 21529, "taker_buy_base": 928439.0, "taker_buy_quote": 855954.06772 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.9176, "high": 0.9333, "low": 0.9095, "close": 0.9105, "volume": 3142778.6, "close_time": 1758686399999, "quote_volume": 2895128.19082, "trades": 26453, "taker_buy_base": 1420187.7, "taker_buy_quote": 1308828.9188 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.9105, "high": 0.9331, "low": 0.9, "close": 0.9315, "volume": 4798159.2, "close_time": 1758700799999, "quote_volume": 4411222.63449, "trades": 33460, "taker_buy_base": 2277998.9, "taker_buy_quote": 2094697.97765 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.9316, "high": 0.9369, "low": 0.9274, "close": 0.9348, "volume": 2854176.3, "close_time": 1758715199999, "quote_volume": 2661047.54919, "trades": 18555, "taker_buy_base": 1335273.0, "taker_buy_quote": 1245058.36194 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.9348, "high": 0.9448, "low": 0.9292, "close": 0.9367, "volume": 3107606.9, "close_time": 1758729599999, "quote_volume": 2906132.87041, "trades": 27518, "taker_buy_base": 1583077.7, "taker_buy_quote": 1480788.28276 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.9367, "high": 0.9401, "low": 0.9292, "close": 0.9337, "volume": 2429522.0, "close_time": 1758743999999, "quote_volume": 2271752.70876, "trades": 20014, "taker_buy_base": 1082184.0, "taker_buy_quote": 1011843.54497 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.9337, "high": 0.9351, "low": 0.9221, "close": 0.9243, "volume": 2225274.7, "close_time": 1758758399999, "quote_volume": 2065705.93081, "trades": 19130, "taker_buy_base": 1089219.4, "taker_buy_quote": 1010965.52815 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.9243, "high": 0.9274, "low": 0.9045, "close": 0.9103, "volume": 4687106.1, "close_time": 1758772799999, "quote_volume": 4290373.50953, "trades": 32190, "taker_buy_base": 2235763.1, "taker_buy_quote": 2046499.83062 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.9102, "high": 0.9127, "low": 0.8941, "close": 0.8983, "volume": 5533646.8, "close_time": 1758787199999, "quote_volume": 4984959.54519, "trades": 37232, "taker_buy_base": 2912536.7, "taker_buy_quote": 2623877.97216 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.8984, "high": 0.9058, "low": 0.8902, "close": 0.8913, "volume": 4354976.6, "close_time": 1758801599999, "quote_volume": 3913582.18985, "trades": 30058, "taker_buy_base": 2170940.0, "taker_buy_quote": 1951293.41101 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.8913, "high": 0.9098, "low": 0.879, "close": 0.8964, "volume": 7754889.0, "close_time": 1758815999999, "quote_volume": 6935591.92364, "trades": 55696, "taker_buy_base": 3842383.1, "taker_buy_quote": 3436763.20738 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.8964, "high": 0.8981, "low": 0.8574, "close": 0.8819, "volume": 9455961.8, "close_time": 1758830399999, "quote_volume": 8275941.74937, "trades": 65165, "taker_buy_base": 5036657.4, "taker_buy_quote": 4408178.7838 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.882, "high": 0.8848, "low": 0.8656, "close": 0.8726, "volume": 3772315.2, "close_time": 1758844799999, "quote_volume": 3303415.96337, "trades": 31977, "taker_buy_base": 1772164.0, "taker_buy_quote": 1552424.74932 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.8728, "high": 0.891, "low": 0.8727, "close": 0.8877, "volume": 4180863.9, "close_time": 1758859199999, "quote_volume": 3697957.68126, "trades": 35379, "taker_buy_base": 2087727.0, "taker_buy_quote": 1846600.77819 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.8877, "high": 0.8891, "low": 0.8711, "close": 0.8776, "volume": 3718513.6, "close_time": 1758873599999, "quote_volume": 3269318.68547, "trades": 29384, "taker_buy_base": 1637694.4, "taker_buy_quote": 1439578.24876 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.8777, "high": 0.882, "low": 0.8592, "close": 0.8677, "volume": 5204919.1, "close_time": 1758887999999, "quote_volume": 4528525.47547, "trades": 34341, "taker_buy_base": 2585612.1, "taker_buy_quote": 2248747.06254 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.8678, "high": 0.8872, "low": 0.86, "close": 0.8835, "volume": 7053588.5, "close_time": 1758902399999, "quote_volume": 6180855.49733, "trades": 58939, "taker_buy_base": 3434305.0, "taker_buy_quote": 3009877.62131 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.8835, "high": 0.9071, "low": 0.8825, "close": 0.895, "volume": 3515648.0, "close_time": 1758916799999, "quote_volume": 3153423.94892, "trades": 34229, "taker_buy_base": 1858974.9, "taker_buy_quote": 1667887.90284 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.895, "high": 0.8995, "low": 0.8919, "close": 0.8966, "volume": 1864578.8, "close_time": 1758931199999, "quote_volume": 1669451.58197, "trades": 17131, "taker_buy_base": 908451.6, "taker_buy_quote": 813490.26899 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.8966, "high": 0.8967, "low": 0.8891, "close": 0.8901, "volume": 2077478.1, "close_time": 1758945599999, "quote_volume": 1854176.17197, "trades": 14840, "taker_buy_base": 1097202.8, "taker_buy_quote": 979079.04778 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.89, "high": 0.8959, "low": 0.8869, "close": 0.8881, "volume": 1530709.2, "close_time": 1758959999999, "quote_volume": 1363457.27637, "trades": 11792, "taker_buy_base": 838953.8, "taker_buy_quote": 747232.00784 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.8882, "high": 0.891, "low": 0.8806, "close": 0.8873, "volume": 1672191.2, "close_time": 1758974399999, "quote_volume": 1482152.5621, "trades": 15618, "taker_buy_base": 778039.4, "taker_buy_quote": 689764.57583 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.8874, "high": 0.8926, "low": 0.8823, "close": 0.8906, "volume": 1578698.7, "close_time": 1758988799999, "quote_volume": 1401459.76325, "trades": 14151, "taker_buy_base": 802331.0, "taker_buy_quote": 712479.03401 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.8906, "high": 0.8911, "low": 0.8782, "close": 0.881, "volume": 2161147.5, "close_time": 1759003199999, "quote_volume": 1905354.89255, "trades": 15314, "taker_buy_base": 1019291.3, "taker_buy_quote": 898717.17181 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.881, "high": 0.892, "low": 0.8798, "close": 0.8844, "volume": 1088631.5, "close_time": 1759017599999, "quote_volume": 964428.35005, "trades": 8955, "taker_buy_base": 517644.5, "taker_buy_quote": 458388.30635 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.8844, "high": 0.8861, "low": 0.8733, "close": 0.8795, "volume": 1909159.6, "close_time": 1759031999999, "quote_volume": 1677335.83022, "trades": 15746, "taker_buy_base": 876588.5, "taker_buy_quote": 770201.14295 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.8795, "high": 0.8828, "low": 0.8727, "close": 0.8789, "volume": 1559334.1, "close_time": 1759046399999, "quote_volume": 1369747.2129, "trades": 12586, "taker_buy_base": 736713.0, "taker_buy_quote": 647191.40691 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.8788, "high": 0.8812, "low": 0.8674, "close": 0.871, "volume": 3506145.7, "close_time": 1759060799999, "quote_volume": 3063758.38504, "trades": 19282, "taker_buy_base": 1792400.9, "taker_buy_quote": 1566025.1754 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.8711, "high": 0.8819, "low": 0.8646, "close": 0.8819, "volume": 2259462.2, "close_time": 1759075199999, "quote_volume": 1973174.34506, "trades": 15778, "taker_buy_base": 1276132.3, "taker_buy_quote": 1114130.33993 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.8819, "high": 0.8905, "low": 0.881, "close": 0.8882, "volume": 1482916.8, "close_time": 1759089599999, "quote_volume": 1313312.77414, "trades": 12699, "taker_buy_base": 761159.9, "taker_buy_quote": 673984.9559 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.8883, "high": 0.9098, "low": 0.8882, "close": 0.9061, "volume": 2388179.1, "close_time": 1759103999999, "quote_volume": 2153063.28113, "trades": 16351, "taker_buy_base": 1246811.4, "taker_buy_quote": 1124131.56299 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.9061, "high": 0.9063, "low": 0.892, "close": 0.8948, "volume": 2300006.3, "close_time": 1759118399999, "quote_volume": 2067314.38638, "trades": 16305, "taker_buy_base": 1011945.4, "taker_buy_quote": 908932.26572 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.8948, "high": 0.8954, "low": 0.8822, "close": 0.8888, "volume": 1596766.4, "close_time": 1759132799999, "quote_volume": 1418019.45974, "trades": 14109, "taker_buy_base": 710302.0, "taker_buy_quote": 630776.45924 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.8889, "high": 0.8944, "low": 0.8756, "close": 0.8799, "volume": 2381256.7, "close_time": 1759147199999, "quote_volume": 2107353.28888, "trades": 17869, "taker_buy_base": 1210159.2, "taker_buy_quote": 1071341.97882 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.8798, "high": 0.904, "low": 0.872, "close": 0.8879, "volume": 5213491.4, "close_time": 1759161599999, "quote_volume": 4638922.48457, "trades": 36210, "taker_buy_base": 2647647.5, "taker_buy_quote": 2357105.0446 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.888, "high": 0.8975, "low": 0.8808, "close": 0.8964, "volume": 2703130.2, "close_time": 1759175999999, "quote_volume": 2401944.05543, "trades": 23739, "taker_buy_base": 1272339.8, "taker_buy_quote": 1130684.80124 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.8964, "high": 0.9063, "low": 0.893, "close": 0.8933, "volume": 2128081.4, "close_time": 1759190399999, "quote_volume": 1915874.42021, "trades": 16575, "taker_buy_base": 944353.3, "taker_buy_quote": 850231.68119 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.8934, "high": 0.8959, "low": 0.8833, "close": 0.8843, "volume": 2972168.8, "close_time": 1759204799999, "quote_volume": 2640175.26237, "trades": 23786, "taker_buy_base": 1477667.7, "taker_buy_quote": 1312604.98331 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.8843, "high": 0.8869, "low": 0.8764, "close": 0.8782, "volume": 2169326.1, "close_time": 1759219199999, "quote_volume": 1914552.80269, "trades": 16782, "taker_buy_base": 1110929.8, "taker_buy_quote": 980315.73442 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.8782, "high": 0.8844, "low": 0.8737, "close": 0.8795, "volume": 3523421.9, "close_time": 1759233599999, "quote_volume": 3095519.76023, "trades": 24195, "taker_buy_base": 1828536.9, "taker_buy_quote": 1606586.82002 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.8794, "high": 0.8903, "low": 0.8633, "close": 0.8667, "volume": 7689172.9, "close_time": 1759247999999, "quote_volume": 6748829.6233, "trades": 42093, "taker_buy_base": 3249608.9, "taker_buy_quote": 2851215.57992 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.8666, "high": 0.8853, "low": 0.862, "close": 0.8835, "volume": 3632641.3, "close_time": 1759262399999, "quote_volume": 3162311.1161, "trades": 29232, "taker_buy_base": 1935703.9, "taker_buy_quote": 1686473.14177 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.8835, "high": 0.8922, "low": 0.8764, "close": 0.884, "volume": 2573623.4, "close_time": 1759276799999, "quote_volume": 2278664.61459, "trades": 20056, "taker_buy_base": 1375214.5, "taker_buy_quote": 1217606.64914 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.8841, "high": 0.8903, "low": 0.8764, "close": 0.8774, "volume": 1919515.5, "close_time": 1759291199999, "quote_volume": 1696254.4537, "trades": 15952, "taker_buy_base": 998181.3, "taker_buy_quote": 882347.44693 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.8773, "high": 0.8969, "low": 0.8766, "close": 0.8862, "volume": 3843907.7, "close_time": 1759305599999, "quote_volume": 3410446.34369, "trades": 23703, "taker_buy_base": 2018135.3, "taker_buy_quote": 1790681.2064 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.8861, "high": 0.9302, "low": 0.8845, "close": 0.9203, "volume": 9197999.6, "close_time": 1759319999999, "quote_volume": 8430621.40476, "trades": 47965, "taker_buy_base": 4597065.5, "taker_buy_quote": 4209472.45737 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.9202, "high": 0.9335, "low": 0.9101, "close": 0.9324, "volume": 7317075.8, "close_time": 1759334399999, "quote_volume": 6731277.93362, "trades": 32844, "taker_buy_base": 4393632.8, "taker_buy_quote": 4040987.10036 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.9324, "high": 0.9362, "low": 0.9205, "close": 0.9316, "volume": 3424994.5, "close_time": 1759348799999, "quote_volume": 3180875.75316, "trades": 22443, "taker_buy_base": 1827489.8, "taker_buy_quote": 1697021.56571 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.9316, "high": 0.9371, "low": 0.9208, "close": 0.9363, "volume": 2280132.9, "close_time": 1759363199999, "quote_volume": 2116041.86237, "trades": 15145, "taker_buy_base": 1156787.7, "taker_buy_quote": 1074215.81422 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.9364, "high": 0.9508, "low": 0.9333, "close": 0.9461, "volume": 4986474.9, "close_time": 1759377599999, "quote_volume": 4701583.43288, "trades": 27648, "taker_buy_base": 2306806.5, "taker_buy_quote": 2175674.09791 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.946, "high": 0.9535, "low": 0.9403, "close": 0.9441, "volume": 2423324.4, "close_time": 1759391999999, "quote_volume": 2295001.28452, "trades": 17515, "taker_buy_base": 1081222.6, "taker_buy_quote": 1023849.28919 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.9442, "high": 0.9549, "low": 0.9426, "close": 0.9471, "volume": 2324062.8, "close_time": 1759406399999, "quote_volume": 2203789.20744, "trades": 16886, "taker_buy_base": 1173563.2, "taker_buy_quote": 1112968.6301 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.9472, "high": 0.951, "low": 0.9251, "close": 0.9453, "volume": 9195510.6, "close_time": 1759420799999, "quote_volume": 8629239.56485, "trades": 48926, "taker_buy_base": 3494213.8, "taker_buy_quote": 3282600.50584 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.9452, "high": 0.968, "low": 0.9434, "close": 0.966, "volume": 6106497.1, "close_time": 1759435199999, "quote_volume": 5823306.43604, "trades": 36089, "taker_buy_base": 3765354.6, "taker_buy_quote": 3588176.24361 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.9661, "high": 0.9664, "low": 0.9534, "close": 0.9571, "volume": 2497593.7, "close_time": 1759449599999, "quote_volume": 2394747.63439, "trades": 19710, "taker_buy_base": 1018747.7, "taker_buy_quote": 976413.89199 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.9572, "high": 0.9592, "low": 0.9399, "close": 0.9505, "volume": 5100430.8, "close_time": 1759463999999, "quote_volume": 4843334.47813, "trades": 27274, "taker_buy_base": 1841997.4, "taker_buy_quote": 1749410.70017 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.9505, "high": 0.9603, "low": 0.9411, "close": 0.9452, "volume": 2667484.8, "close_time": 1759478399999, "quote_volume": 2534994.08944, "trades": 21922, "taker_buy_base": 1345280.6, "taker_buy_quote": 1279005.36028 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.9451, "high": 0.9489, "low": 0.9388, "close": 0.9435, "volume": 2709586.5, "close_time": 1759492799999, "quote_volume": 2560136.83205, "trades": 21342, "taker_buy_base": 1449841.0, "taker_buy_quote": 1369838.45328 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.9435, "high": 0.9646, "low": 0.9378, "close": 0.9639, "volume": 4343912.4, "close_time": 1759507199999, "quote_volume": 4119322.81704, "trades": 34742, "taker_buy_base": 2305596.1, "taker_buy_quote": 2186551.92077 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.9639, "high": 0.9794, "low": 0.9387, "close": 0.955, "volume": 6469226.8, "close_time": 1759521599999, "quote_volume": 6196747.04263, "trades": 53863, "taker_buy_base": 3138336.3, "taker_buy_quote": 3005971.57473 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.955, "high": 0.956, "low": 0.9421, "close": 0.9427, "volume": 2536401.5, "close_time": 1759535999999, "quote_volume": 2409791.23513, "trades": 18838, "taker_buy_base": 1312060.3, "taker_buy_quote": 1246940.46561 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.9428, "high": 0.9457, "low": 0.9263, "close": 0.9304, "volume": 4596299.8, "close_time": 1759550399999, "quote_volume": 4289731.03512, "trades": 31568, "taker_buy_base": 2394879.5, "taker_buy_quote": 2235359.68839 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.9305, "high": 0.9395, "low": 0.9289, "close": 0.9318, "volume": 1576487.7, "close_time": 1759564799999, "quote_volume": 1471824.09081, "trades": 15405, "taker_buy_base": 792733.1, "taker_buy_quote": 740116.26822 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.9318, "high": 0.9334, "low": 0.9178, "close": 0.9196, "volume": 2668419.0, "close_time": 1759579199999, "quote_volume": 2467195.65545, "trades": 21220, "taker_buy_base": 1336652.4, "taker_buy_quote": 1236478.83935 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.9195, "high": 0.9281, "low": 0.907, "close": 0.91, "volume": 5846456.4, "close_time": 1759593599999, "quote_volume": 5358421.91134, "trades": 28221, "taker_buy_base": 2285548.9, "taker_buy_quote": 2094506.44245 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.91, "high": 0.916, "low": 0.9075, "close": 0.9151, "volume": 1739825.3, "close_time": 1759607999999, "quote_volume": 1587237.89111, "trades": 16298, "taker_buy_base": 792191.7, "taker_buy_quote": 722733.84195 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.9151, "high": 0.9249, "low": 0.9148, "close": 0.9225, "volume": 1045364.4, "close_time": 1759622399999, "quote_volume": 961595.44533, "trades": 9828, "taker_buy_base": 500599.2, "taker_buy_quote": 460498.50987 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.9226, "high": 0.9386, "low": 0.9149, "close": 0.9327, "volume": 2919188.2, "close_time": 1759636799999, "quote_volume": 2710946.82286, "trades": 25972, "taker_buy_base": 1590784.2, "taker_buy_quote": 1477165.69152 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.9326, "high": 0.9592, "low": 0.9314, "close": 0.9581, "volume": 4098909.1, "close_time": 1759651199999, "quote_volume": 3877023.80785, "trades": 31940, "taker_buy_base": 1887615.6, "taker_buy_quote": 1785666.50837 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.9582, "high": 0.9654, "low": 0.9348, "close": 0.9435, "volume": 4132528.0, "close_time": 1759665599999, "quote_volume": 3922272.79064, "trades": 36565, "taker_buy_base": 1762782.2, "taker_buy_quote": 1673122.3786 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.9434, "high": 0.9449, "low": 0.9289, "close": 0.9307, "volume": 3188996.0, "close_time": 1759679999999, "quote_volume": 2982758.08943, "trades": 27386, "taker_buy_base": 1308930.3, "taker_buy_quote": 1224663.47742 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.9307, "high": 0.9363, "low": 0.9124, "close": 0.9133, "volume": 3010687.9, "close_time": 1759694399999, "quote_volume": 2786121.54444, "trades": 30372, "taker_buy_base": 1434128.8, "taker_buy_quote": 1328276.8712 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.9134, "high": 0.9209, "low": 0.9031, "close": 0.917, "volume": 2767150.1, "close_time": 1759708799999, "quote_volume": 2524888.20882, "trades": 20679, "taker_buy_base": 1439039.9, "taker_buy_quote": 1313843.35909 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.9171, "high": 0.9253, "low": 0.91, "close": 0.9198, "volume": 4105794.2, "close_time": 1759723199999, "quote_volume": 3772030.55097, "trades": 33537, "taker_buy_base": 2012521.5, "taker_buy_quote": 1848985.22859 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.9198, "high": 0.9293, "low": 0.9113, "close": 0.9184, "volume": 2637611.3, "close_time": 1759737599999, "quote_volume": 2423691.81418, "trades": 21895, "taker_buy_base": 1417608.5, "taker_buy_quote": 1302044.05269 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.9186, "high": 0.9331, "low": 0.9181, "close": 0.9272, "volume": 2463604.1, "close_time": 1759751999999, "quote_volume": 2276073.04433, "trades": 22719, "taker_buy_base": 1144212.3, "taker_buy_quote": 1057455.60909 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.9272, "high": 0.9835, "low": 0.9271, "close": 0.9672, "volume": 13704950.3, "close_time": 1759766399999, "quote_volume": 13126116.54075, "trades": 73699, "taker_buy_base": 6984861.8, "taker_buy_quote": 6688932.65212 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.9671, "high": 0.9749, "low": 0.958, "close": 0.9722, "volume": 5587112.5, "close_time": 1759780799999, "quote_volume": 5399415.21791, "trades": 40865, "taker_buy_base": 2602353.9, "taker_buy_quote": 2515285.54452 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.9723, "high": 0.9739, "low": 0.9599, "close": 0.962, "volume": 4723675.4, "close_time": 1759795199999, "quote_volume": 4565650.38561, "trades": 26460, "taker_buy_base": 2816905.5, "taker_buy_quote": 2724534.94673 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.962, "high": 0.9694, "low": 0.959, "close": 0.9659, "volume": 2913717.4, "close_time": 1759809599999, "quote_volume": 2810924.17617, "trades": 23959, "taker_buy_base": 1348302.3, "taker_buy_quote": 1301074.70445 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.9659, "high": 0.9704, "low": 0.9424, "close": 0.9452, "volume": 4215913.6, "close_time": 1759823999999, "quote_volume": 4038765.70874, "trades": 32892, "taker_buy_base": 1859214.7, "taker_buy_quote": 1781001.11285 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.9452, "high": 0.9511, "low": 0.9329, "close": 0.9483, "volume": 5244474.7, "close_time": 1759838399999, "quote_volume": 4944304.97392, "trades": 34786, "taker_buy_base": 2585733.3, "taker_buy_quote": 2435912.25785 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.9483, "high": 0.958, "low": 0.9059, "close": 0.9111, "volume": 13282832.4, "close_time": 1759852799999, "quote_volume": 12365523.75389, "trades": 71835, "taker_buy_base": 6740955.8, "taker_buy_quote": 6274026.32989 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.9111, "high": 0.9197, "low": 0.9023, "close": 0.9053, "volume": 5264794.5, "close_time": 1759867199999, "quote_volume": 4788957.75642, "trades": 37764, "taker_buy_base": 2847072.4, "taker_buy_quote": 2590422.44222 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.9054, "high": 0.9183, "low": 0.9046, "close": 0.9086, "volume": 2950421.8, "close_time": 1759881599999, "quote_volume": 2690250.58067, "trades": 23221, "taker_buy_base": 1616924.4, "taker_buy_quote": 1474351.58393 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.9086, "high": 0.9205, "low": 0.8952, "close": 0.9019, "volume": 4216645.8, "close_time": 1759895999999, "quote_volume": 3837953.49043, "trades": 30334, "taker_buy_base": 1743034.7, "taker_buy_quote": 1586381.72827 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.902, "high": 0.9093, "low": 0.8961, "close": 0.9088, "volume": 3570808.3, "close_time": 1759910399999, "quote_volume": 3222267.2899, "trades": 27623, "taker_buy_base": 1698490.8, "taker_buy_quote": 1532815.44092 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.9087, "high": 0.9159, "low": 0.9055, "close": 0.9085, "volume": 3012304.9, "close_time": 1759924799999, "quote_volume": 2742865.59667, "trades": 25054, "taker_buy_base": 1616465.6, "taker_buy_quote": 1471826.68714 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.9085, "high": 0.9212, "low": 0.9021, "close": 0.9065, "volume": 4144960.3, "close_time": 1759939199999, "quote_volume": 3776611.99709, "trades": 37234, "taker_buy_base": 2057641.7, "taker_buy_quote": 1875531.17406 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.9066, "high": 0.934, "low": 0.9047, "close": 0.9246, "volume": 4944381.7, "close_time": 1759953599999, "quote_volume": 4565705.42908, "trades": 41295, "taker_buy_base": 2285526.0, "taker_buy_quote": 2109856.94636 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.9247, "high": 0.9305, "low": 0.9177, "close": 0.9231, "volume": 3970743.2, "close_time": 1759967999999, "quote_volume": 3669356.36419, "trades": 21846, "taker_buy_base": 1678613.7, "taker_buy_quote": 1549208.62227 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.9232, "high": 0.9273, "low": 0.8958, "close": 0.9055, "volume": 3306903.4, "close_time": 1759982399999, "quote_volume": 3006909.97872, "trades": 29244, "taker_buy_base": 1590241.6, "taker_buy_quote": 1446452.03991 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.9055, "high": 0.9102, "low": 0.8968, "close": 0.8975, "volume": 2480317.3, "close_time": 1759996799999, "quote_volume": 2240637.67754, "trades": 21770, "taker_buy_base": 1265068.8, "taker_buy_quote": 1142851.62905 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.8975, "high": 0.8991, "low": 0.8814, "close": 0.8918, "volume": 4671068.9, "close_time": 1760011199999, "quote_volume": 4152911.84758, "trades": 34067, "taker_buy_base": 2466746.1, "taker_buy_quote": 2192855.78413 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.8918, "high": 0.9004, "low": 0.8732, "close": 0.8764, "volume": 5029403.7, "close_time": 1760025599999, "quote_volume": 4453732.49852, "trades": 40324, "taker_buy_base": 2355847.4, "taker_buy_quote": 2086849.99855 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.8764, "high": 0.8826, "low": 0.8671, "close": 0.8807, "volume": 4805244.3, "close_time": 1760039999999, "quote_volume": 4209980.89888, "trades": 32155, "taker_buy_base": 1981620.7, "taker_buy_quote": 1735922.76387 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.8807, "high": 0.8913, "low": 0.8779, "close": 0.8839, "volume": 2231961.3, "close_time": 1760054399999, "quote_volume": 1967844.82095, "trades": 14704, "taker_buy_base": 1013433.0, "taker_buy_quote": 893645.2618 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.8839, "high": 0.8917, "low": 0.8751, "close": 0.8848, "volume": 3388002.5, "close_time": 1760068799999, "quote_volume": 2993002.02263, "trades": 23271, "taker_buy_base": 1480907.9, "taker_buy_quote": 1309043.13276 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.8848, "high": 0.8912, "low": 0.8751, "close": 0.8755, "volume": 6776754.9, "close_time": 1760083199999, "quote_volume": 5979879.46089, "trades": 31917, "taker_buy_base": 4207940.4, "taker_buy_quote": 3713223.25078 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.8756, "high": 0.8903, "low": 0.8736, "close": 0.8889, "volume": 4135117.8, "close_time": 1760097599999, "quote_volume": 3650345.8198, "trades": 25550, "taker_buy_base": 2370932.0, "taker_buy_quote": 2091685.98632 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.8889, "high": 0.9022, "low": 0.8367, "close": 0.8494, "volume": 14104621.0, "close_time": 1760111999999, "quote_volume": 12244944.95773, "trades": 85289, "taker_buy_base": 6658920.2, "taker_buy_quote": 5780555.81859 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.8495, "high": 0.855, "low": 0.8158, "close": 0.8253, "volume": 11221126.0, "close_time": 1760126399999, "quote_volume": 9404796.24802, "trades": 78040, "taker_buy_base": 5074068.4, "taker_buy_quote": 4255669.41734 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.8254, "high": 0.97, "low": 0.2552, "close": 0.6908, "volume": 94177347.0, "close_time": 1760140799999, "quote_volume": 59596274.76674, "trades": 573872, "taker_buy_base": 43684933.7, "taker_buy_quote": 27622080.16079 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.6923, "high": 0.7596, "low": 0.6815, "close": 0.7352, "volume": 31672943.7, "close_time": 1760155199999, "quote_volume": 22901829.08833, "trades": 291039, "taker_buy_base": 14238937.2, "taker_buy_quote": 10292893.15756 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.7353, "high": 0.7568, "low": 0.7269, "close": 0.7369, "volume": 14685798.6, "close_time": 1760169599999, "quote_volume": 10892172.81285, "trades": 85776, "taker_buy_base": 5323322.6, "taker_buy_quote": 3946615.82646 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.7369, "high": 0.7703, "low": 0.7364, "close": 0.7627, "volume": 8138193.6, "close_time": 1760183999999, "quote_volume": 6144029.6319, "trades": 60689, "taker_buy_base": 3526719.4, "taker_buy_quote": 2662245.47506 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.7627, "high": 0.77, "low": 0.7361, "close": 0.7526, "volume": 6923731.4, "close_time": 1760198399999, "quote_volume": 5187716.33319, "trades": 61424, "taker_buy_base": 2980060.8, "taker_buy_quote": 2231537.29394 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.7526, "high": 0.7563, "low": 0.712, "close": 0.7192, "volume": 5484610.5, "close_time": 1760212799999, "quote_volume": 4062286.40194, "trades": 49198, "taker_buy_base": 2395008.6, "taker_buy_quote": 1773188.8371 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.7192, "high": 0.7226, "low": 0.6948, "close": 0.7175, "volume": 6766697.0, "close_time": 1760227199999, "quote_volume": 4817370.31285, "trades": 65487, "taker_buy_base": 3255534.7, "taker_buy_quote": 2317922.598 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.7175, "high": 0.7286, "low": 0.6992, "close": 0.7254, "volume": 6307553.1, "close_time": 1760241599999, "quote_volume": 4505248.77147, "trades": 61258, "taker_buy_base": 3261762.6, "taker_buy_quote": 2330760.60829 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.7255, "high": 0.7632, "low": 0.7241, "close": 0.7572, "volume": 4867063.4, "close_time": 1760255999999, "quote_volume": 3656023.17533, "trades": 47005, "taker_buy_base": 2481637.1, "taker_buy_quote": 1864123.81495 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.7572, "high": 0.7634, "low": 0.7394, "close": 0.7541, "volume": 3927000.3, "close_time": 1760270399999, "quote_volume": 2945475.29752, "trades": 36248, "taker_buy_base": 1963041.1, "taker_buy_quote": 1472278.1903 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.754, "high": 0.8002, "low": 0.7425, "close": 0.7884, "volume": 11943726.9, "close_time": 1760284799999, "quote_volume": 9191303.11896, "trades": 96355, "taker_buy_base": 6064947.7, "taker_buy_quote": 4666171.08825 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.7886, "high": 0.825, "low": 0.7886, "close": 0.8198, "volume": 9765310.3, "close_time": 1760299199999, "quote_volume": 7890305.73868, "trades": 67563, "taker_buy_base": 4855731.6, "taker_buy_quote": 3923321.21481 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.8197, "high": 0.8359, "low": 0.8075, "close": 0.8153, "volume": 6879939.0, "close_time": 1760313599999, "quote_volume": 5641705.65119, "trades": 59895, "taker_buy_base": 3435174.5, "taker_buy_quote": 2817843.17849 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.8153, "high": 0.8276, "low": 0.8023, "close": 0.8054, "volume": 5383274.1, "close_time": 1760327999999, "quote_volume": 4363174.246, "trades": 40939, "taker_buy_base": 2667321.7, "taker_buy_quote": 2162540.81057 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.8054, "high": 0.8306, "low": 0.8011, "close": 0.8245, "volume": 5640806.3, "close_time": 1760342399999, "quote_volume": 4597632.93695, "trades": 34809, "taker_buy_base": 2725974.8, "taker_buy_quote": 2221075.9392 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.8244, "high": 0.8359, "low": 0.7904, "close": 0.8042, "volume": 6534918.6, "close_time": 1760356799999, "quote_volume": 5338374.45132, "trades": 42196, "taker_buy_base": 3084082.8, "taker_buy_quote": 2520282.01035 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.8041, "high": 0.8289, "low": 0.7974, "close": 0.8102, "volume": 7065939.5, "close_time": 1760371199999, "quote_volume": 5743505.42106, "trades": 59631, "taker_buy_base": 3433682.3, "taker_buy_quote": 2790693.00148 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.8102, "high": 0.8386, "low": 0.7997, "close": 0.8298, "volume": 6268515.5, "close_time": 1760385599999, "quote_volume": 5124514.97907, "trades": 45570, "taker_buy_base": 3277932.8, "taker_buy_quote": 2680253.33623 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.8298, "high": 0.8432, "low": 0.8258, "close": 0.8335, "volume": 2837694.8, "close_time": 1760399999999, "quote_volume": 2365589.62532, "trades": 27212, "taker_buy_base": 1421111.7, "taker_buy_quote": 1184355.61424 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.8336, "high": 0.8389, "low": 0.8096, "close": 0.8172, "volume": 4137621.5, "close_time": 1760414399999, "quote_volume": 3403749.83004, "trades": 45522, "taker_buy_base": 1609659.0, "taker_buy_quote": 1325182.1897 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.8172, "high": 0.819, "low": 0.7131, "close": 0.7641, "volume": 12000727.2, "close_time": 1760428799999, "quote_volume": 9303469.74923, "trades": 107391, "taker_buy_base": 5242761.7, "taker_buy_quote": 4054513.02138 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.764, "high": 0.7731, "low": 0.7435, "close": 0.7627, "volume": 7532244.2, "close_time": 1760443199999, "quote_volume": 5730065.63796, "trades": 67640, "taker_buy_base": 3567215.7, "taker_buy_quote": 2715588.22221 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.7627, "high": 0.7895, "low": 0.7401, "close": 0.7887, "volume": 7753250.5, "close_time": 1760457599999, "quote_volume": 5900850.33239, "trades": 79319, "taker_buy_base": 3381821.8, "taker_buy_quote": 2576922.00726 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.7889, "high": 0.8082, "low": 0.7801, "close": 0.7935, "volume": 11386989.2, "close_time": 1760471999999, "quote_volume": 9070817.72811, "trades": 86827, "taker_buy_base": 5255216.8, "taker_buy_quote": 4186673.09172 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.7936, "high": 0.802, "low": 0.7863, "close": 0.8003, "volume": 3051267.1, "close_time": 1760486399999, "quote_volume": 2423768.85933, "trades": 23475, "taker_buy_base": 1385588.5, "taker_buy_quote": 1100359.95345 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.8003, "high": 0.8056, "low": 0.788, "close": 0.7919, "volume": 3115091.8, "close_time": 1760500799999, "quote_volume": 2479862.76966, "trades": 28803, "taker_buy_base": 1239590.4, "taker_buy_quote": 987216.34763 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.792, "high": 0.8052, "low": 0.7882, "close": 0.8041, "volume": 2714823.8, "close_time": 1760515199999, "quote_volume": 2162219.08546, "trades": 24399, "taker_buy_base": 1330229.4, "taker_buy_quote": 1059310.53882 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.804, "high": 0.8204, "low": 0.7894, "close": 0.7936, "volume": 4376109.1, "close_time": 1760529599999, "quote_volume": 3518887.05005, "trades": 37343, "taker_buy_base": 1772805.9, "taker_buy_quote": 1425231.07704 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.7935, "high": 0.7969, "low": 0.7663, "close": 0.7705, "volume": 6819430.8, "close_time": 1760543999999, "quote_volume": 5335341.01163, "trades": 66300, "taker_buy_base": 3043301.1, "taker_buy_quote": 2380423.77157 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.7705, "high": 0.7727, "low": 0.7594, "close": 0.7634, "volume": 3531319.5, "close_time": 1760558399999, "quote_volume": 2708186.78702, "trades": 36294, "taker_buy_base": 1849806.6, "taker_buy_quote": 1419050.43752 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.7635, "high": 0.7679, "low": 0.7511, "close": 0.7635, "volume": 4276659.9, "close_time": 1760572799999, "quote_volume": 3247543.29499, "trades": 30994, "taker_buy_base": 2514471.9, "taker_buy_quote": 1909408.23597 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.7635, "high": 0.7703, "low": 0.7565, "close": 0.7627, "volume": 2763162.2, "close_time": 1760587199999, "quote_volume": 2111104.75351, "trades": 26541, "taker_buy_base": 1349150.7, "taker_buy_quote": 1030804.38495 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.7626, "high": 0.7707, "low": 0.7551, "close": 0.7637, "volume": 2535351.7, "close_time": 1760601599999, "quote_volume": 1937122.98374, "trades": 21310, "taker_buy_base": 1291455.2, "taker_buy_quote": 987371.33195 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.7638, "high": 0.7767, "low": 0.7376, "close": 0.7743, "volume": 6453089.2, "close_time": 1760615999999, "quote_volume": 4898100.5367, "trades": 31129, "taker_buy_base": 3158868.6, "taker_buy_quote": 2398608.5251 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.7743, "high": 0.7797, "low": 0.7295, "close": 0.7332, "volume": 7732478.0, "close_time": 1760630399999, "quote_volume": 5815736.20474, "trades": 38335, "taker_buy_base": 3569264.1, "taker_buy_quote": 2684078.89867 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.7331, "high": 0.7513, "low": 0.7194, "close": 0.7264, "volume": 9516290.6, "close_time": 1760644799999, "quote_volume": 6988045.15161, "trades": 49105, "taker_buy_base": 4576244.9, "taker_buy_quote": 3362149.88637 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.7264, "high": 0.7309, "low": 0.7136, "close": 0.7276, "volume": 5436583.3, "close_time": 1760659199999, "quote_volume": 3924732.23577, "trades": 25882, "taker_buy_base": 2772042.3, "taker_buy_quote": 2002541.04744 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.7275, "high": 0.7335, "low": 0.7202, "close": 0.729, "volume": 3417296.3, "close_time": 1760673599999, "quote_volume": 2484723.77882, "trades": 28237, "taker_buy_base": 1462057.9, "taker_buy_quote": 1063173.69582 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.7291, "high": 0.7291, "low": 0.6772, "close": 0.6808, "volume": 9339245.5, "close_time": 1760687999999, "quote_volume": 6544313.61456, "trades": 66525, "taker_buy_base": 4171691.0, "taker_buy_quote": 2921556.40345 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.6809, "high": 0.7064, "low": 0.6651, "close": 0.7014, "volume": 11963899.0, "close_time": 1760702399999, "quote_volume": 8182628.37272, "trades": 96807, "taker_buy_base": 5825490.2, "taker_buy_quote": 3989031.91504 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.7013, "high": 0.7065, "low": 0.682, "close": 0.7022, "volume": 7424759.8, "close_time": 1760716799999, "quote_volume": 5158137.68894, "trades": 70522, "taker_buy_base": 3461651.8, "taker_buy_quote": 2407197.11474 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.7022, "high": 0.7114, "low": 0.6939, "close": 0.7007, "volume": 4812640.3, "close_time": 1760731199999, "quote_volume": 3377593.1944, "trades": 45097, "taker_buy_base": 2228122.3, "taker_buy_quote": 1563889.55221 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.7008, "high": 0.7149, "low": 0.6993, "close": 0.7044, "volume": 1772765.7, "close_time": 1760745599999, "quote_volume": 1255299.87368, "trades": 12574, "taker_buy_base": 819821.9, "taker_buy_quote": 580340.22798 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.7044, "high": 0.72, "low": 0.7027, "close": 0.7154, "volume": 4147514.3, "close_time": 1760759999999, "quote_volume": 2947971.64782, "trades": 17695, "taker_buy_base": 2329946.1, "taker_buy_quote": 1657648.53915 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.7153, "high": 0.7257, "low": 0.7066, "close": 0.714, "volume": 2447050.2, "close_time": 1760774399999, "quote_volume": 1750814.02544, "trades": 17977, "taker_buy_base": 1147076.2, "taker_buy_quote": 820741.00878 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.7139, "high": 0.7235, "low": 0.7113, "close": 0.7208, "volume": 1701977.9, "close_time": 1760788799999, "quote_volume": 1220189.61798, "trades": 14267, "taker_buy_base": 961812.4, "taker_buy_quote": 689747.70801 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.7208, "high": 0.7234, "low": 0.7057, "close": 0.7092, "volume": 2440756.2, "close_time": 1760803199999, "quote_volume": 1738942.13151, "trades": 18430, "taker_buy_base": 1048117.8, "taker_buy_quote": 746552.27792 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.7092, "high": 0.7139, "low": 0.7014, "close": 0.7136, "volume": 2950449.9, "close_time": 1760817599999, "quote_volume": 2084888.52307, "trades": 21514, "taker_buy_base": 1311440.0, "taker_buy_quote": 927591.12353 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.7137, "high": 0.7185, "low": 0.71, "close": 0.7137, "volume": 1696096.2, "close_time": 1760831999999, "quote_volume": 1212170.92193, "trades": 11729, "taker_buy_base": 848596.7, "taker_buy_quote": 606740.40487 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.7137, "high": 0.7156, "low": 0.7058, "close": 0.714, "volume": 1026303.7, "close_time": 1760846399999, "quote_volume": 728682.52234, "trades": 10392, "taker_buy_base": 548721.9, "taker_buy_quote": 389594.35148 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.7139, "high": 0.7145, "low": 0.7056, "close": 0.7094, "volume": 945293.5, "close_time": 1760860799999, "quote_volume": 671020.81854, "trades": 10029, "taker_buy_base": 480952.4, "taker_buy_quote": 341439.19304 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.7095, "high": 0.7336, "low": 0.7009, "close": 0.7267, "volume": 4533608.6, "close_time": 1760875199999, "quote_volume": 3253960.83771, "trades": 40348, "taker_buy_base": 2304485.0, "taker_buy_quote": 1654607.37478 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.7267, "high": 0.7465, "low": 0.7213, "close": 0.7413, "volume": 3619333.2, "close_time": 1760889599999, "quote_volume": 2665831.15338, "trades": 27710, "taker_buy_base": 1790706.7, "taker_buy_quote": 1320024.98823 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.7414, "high": 0.7477, "low": 0.7359, "close": 0.7428, "volume": 2163926.4, "close_time": 1760903999999, "quote_volume": 1605200.20523, "trades": 16496, "taker_buy_base": 1156910.5, "taker_buy_quote": 858051.68274 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.7428, "high": 0.7456, "low": 0.7303, "close": 0.7316, "volume": 1412109.0, "close_time": 1760918399999, "quote_volume": 1044287.88514, "trades": 10756, "taker_buy_base": 650302.2, "taker_buy_quote": 481458.00586 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.7315, "high": 0.753, "low": 0.7141, "close": 0.7504, "volume": 3742630.1, "close_time": 1760932799999, "quote_volume": 2725271.70632, "trades": 28189, "taker_buy_base": 2027195.9, "taker_buy_quote": 1478587.61127 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.7505, "high": 0.7737, "low": 0.7442, "close": 0.7662, "volume": 4153561.0, "close_time": 1760947199999, "quote_volume": 3159249.43351, "trades": 29592, "taker_buy_base": 2125252.8, "taker_buy_quote": 1616804.75857 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.7661, "high": 0.7682, "low": 0.7546, "close": 0.7615, "volume": 2664621.4, "close_time": 1760961599999, "quote_volume": 2027148.01254, "trades": 22778, "taker_buy_base": 1123700.5, "taker_buy_quote": 854904.28447 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.7614, "high": 0.7704, "low": 0.7566, "close": 0.7566, "volume": 3540357.1, "close_time": 1760975999999, "quote_volume": 2706915.1759, "trades": 25450, "taker_buy_base": 1937378.5, "taker_buy_quote": 1481760.25041 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.7565, "high": 0.7587, "low": 0.7436, "close": 0.7525, "volume": 3267388.2, "close_time": 1760990399999, "quote_volume": 2450895.25036, "trades": 29083, "taker_buy_base": 1403857.3, "taker_buy_quote": 1053298.56759 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.7526, "high": 0.7553, "low": 0.7456, "close": 0.7519, "volume": 1915567.8, "close_time": 1761004799999, "quote_volume": 1439441.60626, "trades": 14118, "taker_buy_base": 920952.8, "taker_buy_quote": 692056.64671 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.7519, "high": 0.7545, "low": 0.7362, "close": 0.7369, "volume": 2261374.9, "close_time": 1761019199999, "quote_volume": 1683534.30827, "trades": 17378, "taker_buy_base": 930769.1, "taker_buy_quote": 692942.7501 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.7369, "high": 0.7375, "low": 0.7213, "close": 0.7281, "volume": 3570166.4, "close_time": 1761033599999, "quote_volume": 2595398.99702, "trades": 27591, "taker_buy_base": 1879564.6, "taker_buy_quote": 1366452.01762 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.728, "high": 0.7317, "low": 0.7183, "close": 0.7269, "volume": 2318442.9, "close_time": 1761047999999, "quote_volume": 1679293.10881, "trades": 15564, "taker_buy_base": 1118746.3, "taker_buy_quote": 810691.79921 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.7269, "high": 0.7788, "low": 0.7232, "close": 0.7742, "volume": 7534257.6, "close_time": 1761062399999, "quote_volume": 5654649.2566, "trades": 47575, "taker_buy_base": 3722418.2, "taker_buy_quote": 2800959.79673 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.7741, "high": 0.7821, "low": 0.7568, "close": 0.7582, "volume": 4311078.2, "close_time": 1761076799999, "quote_volume": 3307881.62379, "trades": 31273, "taker_buy_base": 2098726.1, "taker_buy_quote": 1610797.92199 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.7582, "high": 0.7596, "low": 0.7225, "close": 0.7239, "volume": 4096235.2, "close_time": 1761091199999, "quote_volume": 3027140.92796, "trades": 23172, "taker_buy_base": 2001649.1, "taker_buy_quote": 1476553.48177 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.7239, "high": 0.7288, "low": 0.7179, "close": 0.7222, "volume": 3189194.0, "close_time": 1761105599999, "quote_volume": 2306470.12485, "trades": 17220, "taker_buy_base": 1692364.6, "taker_buy_quote": 1223674.18083 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.7222, "high": 0.7302, "low": 0.7139, "close": 0.7211, "volume": 1964779.2, "close_time": 1761119999999, "quote_volume": 1415422.249, "trades": 10977, "taker_buy_base": 922653.2, "taker_buy_quote": 664957.12179 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.7212, "high": 0.7256, "low": 0.7063, "close": 0.7194, "volume": 2899831.2, "close_time": 1761134399999, "quote_volume": 2075810.01979, "trades": 14775, "taker_buy_base": 1241379.9, "taker_buy_quote": 889016.56963 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.7192, "high": 0.7279, "low": 0.7108, "close": 0.7195, "volume": 4556763.5, "close_time": 1761148799999, "quote_volume": 3277421.87309, "trades": 26734, "taker_buy_base": 2297617.2, "taker_buy_quote": 1652989.3408 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.7196, "high": 0.7225, "low": 0.7026, "close": 0.7091, "volume": 4158129.8, "close_time": 1761163199999, "quote_volume": 2961408.37426, "trades": 23993, "taker_buy_base": 1974603.6, "taker_buy_quote": 1405844.6018 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.7091, "high": 0.7119, "low": 0.6837, "close": 0.7029, "volume": 4375749.2, "close_time": 1761177599999, "quote_volume": 3044000.45029, "trades": 24401, "taker_buy_base": 2033957.3, "taker_buy_quote": 1414517.26191 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.703, "high": 0.7143, "low": 0.7013, "close": 0.7087, "volume": 1860230.6, "close_time": 1761191999999, "quote_volume": 1317591.85973, "trades": 14950, "taker_buy_base": 720991.4, "taker_buy_quote": 510687.36021 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.7088, "high": 0.7238, "low": 0.7077, "close": 0.7211, "volume": 4256595.8, "close_time": 1761206399999, "quote_volume": 3044435.32402, "trades": 24279, "taker_buy_base": 1869744.7, "taker_buy_quote": 1337911.05549 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.7212, "high": 0.7264, "low": 0.7147, "close": 0.716, "volume": 1304045.5, "close_time": 1761220799999, "quote_volume": 941295.16537, "trades": 11876, "taker_buy_base": 571974.0, "taker_buy_quote": 412924.63832 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.7159, "high": 0.7249, "low": 0.7093, "close": 0.7204, "volume": 2996635.1, "close_time": 1761235199999, "quote_volume": 2149168.91332, "trades": 26200, "taker_buy_base": 1477050.4, "taker_buy_quote": 1059775.14219 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.7205, "high": 0.7334, "low": 0.7181, "close": 0.7235, "volume": 2090218.4, "close_time": 1761249599999, "quote_volume": 1516531.48482, "trades": 18011, "taker_buy_base": 1095358.7, "taker_buy_quote": 795038.56693 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.7234, "high": 0.7238, "low": 0.7121, "close": 0.7221, "volume": 1398996.8, "close_time": 1761263999999, "quote_volume": 1005010.7005, "trades": 10858, "taker_buy_base": 702421.3, "taker_buy_quote": 504760.10848 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.7222, "high": 0.7278, "low": 0.7187, "close": 0.721, "volume": 2028803.6, "close_time": 1761278399999, "quote_volume": 1465366.54665, "trades": 12469, "taker_buy_base": 1272290.9, "taker_buy_quote": 918827.27676 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.721, "high": 0.7375, "low": 0.719, "close": 0.7308, "volume": 2542563.5, "close_time": 1761292799999, "quote_volume": 1855747.74035, "trades": 19601, "taker_buy_base": 1418489.1, "taker_buy_quote": 1034323.05583 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.7309, "high": 0.7377, "low": 0.7286, "close": 0.7371, "volume": 1707057.6, "close_time": 1761307199999, "quote_volume": 1252471.80655, "trades": 13633, "taker_buy_base": 837676.8, "taker_buy_quote": 614706.10469 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.7372, "high": 0.7544, "low": 0.725, "close": 0.728, "volume": 4086360.0, "close_time": 1761321599999, "quote_volume": 3013061.76211, "trades": 38941, "taker_buy_base": 2051172.8, "taker_buy_quote": 1512581.48393 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.7281, "high": 0.7411, "low": 0.7227, "close": 0.7394, "volume": 2242864.3, "close_time": 1761335999999, "quote_volume": 1643839.54471, "trades": 16966, "taker_buy_base": 977875.7, "taker_buy_quote": 716240.41332 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.7394, "high": 0.7453, "low": 0.7389, "close": 0.7443, "volume": 1205823.2, "close_time": 1761350399999, "quote_volume": 894989.4321, "trades": 8979, "taker_buy_base": 584862.8, "taker_buy_quote": 434198.43454 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.7442, "high": 0.7446, "low": 0.7304, "close": 0.7304, "volume": 1803803.2, "close_time": 1761364799999, "quote_volume": 1331540.85083, "trades": 11660, "taker_buy_base": 751931.6, "taker_buy_quote": 554611.24585 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.7305, "high": 0.7336, "low": 0.7198, "close": 0.7209, "volume": 1946251.7, "close_time": 1761379199999, "quote_volume": 1414204.48341, "trades": 12853, "taker_buy_base": 1034296.4, "taker_buy_quote": 751884.53143 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.7209, "high": 0.7278, "low": 0.7199, "close": 0.7262, "volume": 1742918.5, "close_time": 1761393599999, "quote_volume": 1262159.67386, "trades": 11859, "taker_buy_base": 803940.3, "taker_buy_quote": 582307.86823 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.7262, "high": 0.7345, "low": 0.7261, "close": 0.7308, "volume": 1107325.4, "close_time": 1761407999999, "quote_volume": 808913.89437, "trades": 9255, "taker_buy_base": 510078.6, "taker_buy_quote": 372574.26372 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.7309, "high": 0.7394, "low": 0.7299, "close": 0.7386, "volume": 1182076.2, "close_time": 1761422399999, "quote_volume": 868383.88649, "trades": 6608, "taker_buy_base": 616402.8, "taker_buy_quote": 452926.12998 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.7387, "high": 0.7402, "low": 0.7339, "close": 0.7342, "volume": 930449.9, "close_time": 1761436799999, "quote_volume": 685855.57092, "trades": 5357, "taker_buy_base": 502321.4, "taker_buy_quote": 370396.35922 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.7341, "high": 0.7364, "low": 0.7225, "close": 0.7242, "volume": 1508809.2, "close_time": 1761451199999, "quote_volume": 1100020.82682, "trades": 8534, "taker_buy_base": 694675.6, "taker_buy_quote": 506570.88106 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.7243, "high": 0.734, "low": 0.7236, "close": 0.7334, "volume": 803069.0, "close_time": 1761465599999, "quote_volume": 586784.57669, "trades": 4999, "taker_buy_base": 388626.9, "taker_buy_quote": 283999.57565 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.7332, "high": 0.7539, "low": 0.7332, "close": 0.753, "volume": 2221985.3, "close_time": 1761479999999, "quote_volume": 1651734.11908, "trades": 12422, "taker_buy_base": 1098199.4, "taker_buy_quote": 815717.62761 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.753, "high": 0.7606, "low": 0.7498, "close": 0.7574, "volume": 2134190.3, "close_time": 1761494399999, "quote_volume": 1611076.54024, "trades": 12848, "taker_buy_base": 927198.4, "taker_buy_quote": 699921.32412 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.7575, "high": 0.7578, "low": 0.7504, "close": 0.7527, "volume": 892786.9, "close_time": 1761508799999, "quote_volume": 672929.82051, "trades": 6772, "taker_buy_base": 415830.2, "taker_buy_quote": 313461.64638 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.7524, "high": 0.7705, "low": 0.7474, "close": 0.7667, "volume": 2234809.9, "close_time": 1761523199999, "quote_volume": 1700560.75824, "trades": 19656, "taker_buy_base": 1013216.6, "taker_buy_quote": 771523.7657 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.7667, "high": 0.7773, "low": 0.7644, "close": 0.7679, "volume": 2316420.7, "close_time": 1761537599999, "quote_volume": 1786377.43533, "trades": 24497, "taker_buy_base": 1117570.8, "taker_buy_quote": 862074.67464 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.7679, "high": 0.7794, "low": 0.7607, "close": 0.7647, "volume": 2440851.7, "close_time": 1761551999999, "quote_volume": 1879115.7867, "trades": 25351, "taker_buy_base": 1195297.3, "taker_buy_quote": 920683.97663 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.7646, "high": 0.7666, "low": 0.7468, "close": 0.7514, "volume": 4256247.1, "close_time": 1761566399999, "quote_volume": 3206530.40399, "trades": 28205, "taker_buy_base": 1705046.6, "taker_buy_quote": 1283425.91764 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.7514, "high": 0.7567, "low": 0.7405, "close": 0.7518, "volume": 3557488.9, "close_time": 1761580799999, "quote_volume": 2667030.98758, "trades": 28617, "taker_buy_base": 1778112.9, "taker_buy_quote": 1333532.63019 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.7519, "high": 0.7672, "low": 0.7519, "close": 0.7537, "volume": 3416763.3, "close_time": 1761595199999, "quote_volume": 2596507.6169, "trades": 26733, "taker_buy_base": 1857993.8, "taker_buy_quote": 1412835.57065 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.7536, "high": 0.7537, "low": 0.7395, "close": 0.7461, "volume": 1854286.2, "close_time": 1761609599999, "quote_volume": 1386198.38857, "trades": 14966, "taker_buy_base": 924527.8, "taker_buy_quote": 690891.48359 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.7462, "high": 0.7528, "low": 0.7385, "close": 0.7414, "volume": 2373031.5, "close_time": 1761623999999, "quote_volume": 1770169.49586, "trades": 16652, "taker_buy_base": 1128719.5, "taker_buy_quote": 842032.63938 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.7413, "high": 0.7554, "low": 0.7363, "close": 0.7461, "volume": 2097735.7, "close_time": 1761638399999, "quote_volume": 1562205.36792, "trades": 15185, "taker_buy_base": 828419.1, "taker_buy_quote": 617367.92222 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.7461, "high": 0.7538, "low": 0.7451, "close": 0.7473, "volume": 2182668.6, "close_time": 1761652799999, "quote_volume": 1637265.66557, "trades": 12894, "taker_buy_base": 1104149.7, "taker_buy_quote": 828358.66791 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.7472, "high": 0.7621, "low": 0.7384, "close": 0.7466, "volume": 4422161.4, "close_time": 1761667199999, "quote_volume": 3328860.15151, "trades": 29695, "taker_buy_base": 2378408.9, "taker_buy_quote": 1792831.27761 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.7465, "high": 0.753, "low": 0.7308, "close": 0.7344, "volume": 2459118.0, "close_time": 1761681599999, "quote_volume": 1827337.72025, "trades": 19755, "taker_buy_base": 1114642.1, "taker_buy_quote": 829173.00865 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.7343, "high": 0.7346, "low": 0.7154, "close": 0.7291, "volume": 3697692.9, "close_time": 1761695999999, "quote_volume": 2681308.21194, "trades": 28059, "taker_buy_base": 1885710.3, "taker_buy_quote": 1367670.05971 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.729, "high": 0.7352, "low": 0.7262, "close": 0.7313, "volume": 1018178.2, "close_time": 1761710399999, "quote_volume": 743374.74731, "trades": 12244, "taker_buy_base": 530442.0, "taker_buy_quote": 387427.93087 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.7314, "high": 0.738, "low": 0.7296, "close": 0.7323, "volume": 1179922.1, "close_time": 1761724799999, "quote_volume": 865124.91258, "trades": 11364, "taker_buy_base": 476159.7, "taker_buy_quote": 349150.15466 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.7323, "high": 0.7398, "low": 0.7287, "close": 0.7379, "volume": 1835691.5, "close_time": 1761739199999, "quote_volume": 1344744.21805, "trades": 18017, "taker_buy_base": 736576.2, "taker_buy_quote": 539945.6643 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.7378, "high": 0.7443, "low": 0.723, "close": 0.7263, "volume": 2419597.9, "close_time": 1761753599999, "quote_volume": 1779846.20975, "trades": 25945, "taker_buy_base": 1014318.2, "taker_buy_quote": 746647.07935 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.7263, "high": 0.76, "low": 0.7164, "close": 0.7407, "volume": 8793787.7, "close_time": 1761767999999, "quote_volume": 6484227.12734, "trades": 83117, "taker_buy_base": 4566466.0, "taker_buy_quote": 3370081.66092 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.7406, "high": 0.7499, "low": 0.7232, "close": 0.7287, "volume": 2900028.4, "close_time": 1761782399999, "quote_volume": 2145126.57704, "trades": 26212, "taker_buy_base": 1495736.8, "taker_buy_quote": 1107266.42215 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.7287, "high": 0.7381, "low": 0.722, "close": 0.7328, "volume": 2131196.2, "close_time": 1761796799999, "quote_volume": 1559538.86313, "trades": 22479, "taker_buy_base": 1060740.0, "taker_buy_quote": 776216.44596 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.7327, "high": 0.7345, "low": 0.704, "close": 0.7344, "volume": 3927620.7, "close_time": 1761811199999, "quote_volume": 2828772.2574, "trades": 40815, "taker_buy_base": 2197512.4, "taker_buy_quote": 1583625.69344 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.7343, "high": 0.7346, "low": 0.7138, "close": 0.7144, "volume": 3033152.4, "close_time": 1761825599999, "quote_volume": 2182558.10087, "trades": 22439, "taker_buy_base": 1507159.7, "taker_buy_quote": 1085071.31788 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.7144, "high": 0.716, "low": 0.6778, "close": 0.6802, "volume": 6350943.4, "close_time": 1761839999999, "quote_volume": 4415309.8333, "trades": 53427, "taker_buy_base": 3167813.2, "taker_buy_quote": 2202223.90677 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.6803, "high": 0.6866, "low": 0.6645, "close": 0.6671, "volume": 3774628.9, "close_time": 1761854399999, "quote_volume": 2547678.91888, "trades": 38667, "taker_buy_base": 1985889.6, "taker_buy_quote": 1341247.71541 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.667, "high": 0.6894, "low": 0.6647, "close": 0.6888, "volume": 2133876.6, "close_time": 1761868799999, "quote_volume": 1443715.39324, "trades": 20872, "taker_buy_base": 1215899.7, "taker_buy_quote": 822954.02687 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6886, "high": 0.6995, "low": 0.6871, "close": 0.696, "volume": 1747181.9, "close_time": 1761883199999, "quote_volume": 1212362.70013, "trades": 14946, "taker_buy_base": 856292.0, "taker_buy_quote": 594130.20253 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.696, "high": 0.7035, "low": 0.6875, "close": 0.6898, "volume": 1555204.4, "close_time": 1761897599999, "quote_volume": 1082384.61036, "trades": 13718, "taker_buy_base": 894336.0, "taker_buy_quote": 622068.50746 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.6898, "high": 0.6981, "low": 0.6853, "close": 0.6974, "volume": 1707060.4, "close_time": 1761911999999, "quote_volume": 1179146.42073, "trades": 14275, "taker_buy_base": 786917.3, "taker_buy_quote": 543727.37132 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.6974, "high": 0.7017, "low": 0.6858, "close": 0.6931, "volume": 2868269.7, "close_time": 1761926399999, "quote_volume": 1989975.64712, "trades": 29081, "taker_buy_base": 1598765.9, "taker_buy_quote": 1109471.2056 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.693, "high": 0.6956, "low": 0.6729, "close": 0.6925, "volume": 2506556.2, "close_time": 1761940799999, "quote_volume": 1710086.63218, "trades": 29889, "taker_buy_base": 1438321.3, "taker_buy_quote": 981139.01013 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.6924, "high": 0.693, "low": 0.684, "close": 0.6873, "volume": 1605915.3, "close_time": 1761955199999, "quote_volume": 1104715.24359, "trades": 11080, "taker_buy_base": 923414.6, "taker_buy_quote": 634991.23094 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6873, "high": 0.6929, "low": 0.679, "close": 0.6915, "volume": 1543816.0, "close_time": 1761969599999, "quote_volume": 1058264.21824, "trades": 11581, "taker_buy_base": 881041.3, "taker_buy_quote": 603886.46142 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.6916, "high": 0.6951, "low": 0.6846, "close": 0.6938, "volume": 1956535.3, "close_time": 1761983999999, "quote_volume": 1348242.0808, "trades": 12433, "taker_buy_base": 1134983.9, "taker_buy_quote": 782226.36835 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.6939, "high": 0.7, "low": 0.6918, "close": 0.6996, "volume": 2349174.4, "close_time": 1761998399999, "quote_volume": 1634762.35467, "trades": 16683, "taker_buy_base": 1268482.7, "taker_buy_quote": 882745.82276 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.6997, "high": 0.7004, "low": 0.6887, "close": 0.6973, "volume": 2077590.5, "close_time": 1762012799999, "quote_volume": 1444449.34915, "trades": 17567, "taker_buy_base": 1064302.9, "taker_buy_quote": 739998.52848 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.6973, "high": 0.706, "low": 0.6955, "close": 0.706, "volume": 3594102.8, "close_time": 1762027199999, "quote_volume": 2518340.8651, "trades": 18261, "taker_buy_base": 2207222.6, "taker_buy_quote": 1546719.84349 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.706, "high": 0.7106, "low": 0.6966, "close": 0.703, "volume": 4206174.2, "close_time": 1762041599999, "quote_volume": 2963505.63392, "trades": 17707, "taker_buy_base": 1965693.5, "taker_buy_quote": 1385306.35521 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.703, "high": 0.7031, "low": 0.696, "close": 0.6975, "volume": 1690884.8, "close_time": 1762055999999, "quote_volume": 1182795.9365, "trades": 9194, "taker_buy_base": 891559.6, "taker_buy_quote": 623492.07755 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.6974, "high": 0.7093, "low": 0.6969, "close": 0.7085, "volume": 1625493.1, "close_time": 1762070399999, "quote_volume": 1146932.17627, "trades": 10654, "taker_buy_base": 1045294.4, "taker_buy_quote": 737471.15665 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.7086, "high": 0.7091, "low": 0.6963, "close": 0.7069, "volume": 1864410.2, "close_time": 1762084799999, "quote_volume": 1309528.39066, "trades": 12276, "taker_buy_base": 825526.0, "taker_buy_quote": 580227.60591 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.707, "high": 0.7071, "low": 0.6842, "close": 0.6875, "volume": 2244578.4, "close_time": 1762099199999, "quote_volume": 1556605.33034, "trades": 16279, "taker_buy_base": 1124606.5, "taker_buy_quote": 779936.64148 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.6874, "high": 0.6905, "low": 0.68, "close": 0.6839, "volume": 1453857.6, "close_time": 1762113599999, "quote_volume": 996758.63429, "trades": 12327, "taker_buy_base": 769058.6, "taker_buy_quote": 527324.35128 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.6839, "high": 0.7, "low": 0.6825, "close": 0.6978, "volume": 1367626.5, "close_time": 1762127999999, "quote_volume": 943461.38475, "trades": 10107, "taker_buy_base": 758971.3, "taker_buy_quote": 523980.11667 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6977, "high": 0.6999, "low": 0.6514, "close": 0.653, "volume": 4217931.9, "close_time": 1762142399999, "quote_volume": 2827968.52979, "trades": 34878, "taker_buy_base": 2037824.6, "taker_buy_quote": 1367268.75 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.653, "high": 0.6616, "low": 0.6408, "close": 0.6471, "volume": 6107853.8, "close_time": 1762156799999, "quote_volume": 3968249.71348, "trades": 43360, "taker_buy_base": 3388449.9, "taker_buy_quote": 2201134.90747 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.6471, "high": 0.6542, "low": 0.6362, "close": 0.6447, "volume": 4210883.9, "close_time": 1762171199999, "quote_volume": 2716811.27857, "trades": 27937, "taker_buy_base": 2119445.6, "taker_buy_quote": 1368308.50896 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.6448, "high": 0.65, "low": 0.5909, "close": 0.6096, "volume": 13400747.6, "close_time": 1762185599999, "quote_volume": 8318604.53441, "trades": 71848, "taker_buy_base": 6548991.0, "taker_buy_quote": 4071935.5365 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.6096, "high": 0.6347, "low": 0.6048, "close": 0.6148, "volume": 5292306.5, "close_time": 1762199999999, "quote_volume": 3288092.1861, "trades": 24198, "taker_buy_base": 2801193.3, "taker_buy_quote": 1741241.18643 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.6148, "high": 0.6161, "low": 0.6001, "close": 0.615, "volume": 4478653.7, "close_time": 1762214399999, "quote_volume": 2730512.11594, "trades": 19267, "taker_buy_base": 2513361.1, "taker_buy_quote": 1533229.09026 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.615, "high": 0.6271, "low": 0.6075, "close": 0.6256, "volume": 5787384.6, "close_time": 1762228799999, "quote_volume": 3587547.92124, "trades": 19753, "taker_buy_base": 3544496.7, "taker_buy_quote": 2198804.50031 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.6256, "high": 0.6287, "low": 0.5911, "close": 0.5963, "volume": 8455658.4, "close_time": 1762243199999, "quote_volume": 5115954.35875, "trades": 39042, "taker_buy_base": 4537668.9, "taker_buy_quote": 2740850.10941 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.5961, "high": 0.6162, "low": 0.592, "close": 0.6105, "volume": 4889721.4, "close_time": 1762257599999, "quote_volume": 2957579.2194, "trades": 27052, "taker_buy_base": 2693699.8, "taker_buy_quote": 1630568.00318 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.6104, "high": 0.6176, "low": 0.5931, "close": 0.6012, "volume": 5483270.7, "close_time": 1762271999999, "quote_volume": 3315326.12128, "trades": 28626, "taker_buy_base": 2810786.5, "taker_buy_quote": 1699361.71523 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.6011, "high": 0.6051, "low": 0.5666, "close": 0.5779, "volume": 10259777.6, "close_time": 1762286399999, "quote_volume": 5993869.73869, "trades": 57533, "taker_buy_base": 4933949.3, "taker_buy_quote": 2888332.24463 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.578, "high": 0.6027, "low": 0.5498, "close": 0.5933, "volume": 15011011.3, "close_time": 1762300799999, "quote_volume": 8611554.2772, "trades": 83124, "taker_buy_base": 7269868.7, "taker_buy_quote": 4174566.93033 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5932, "high": 0.6048, "low": 0.5625, "close": 0.6019, "volume": 7158158.6, "close_time": 1762315199999, "quote_volume": 4193005.42199, "trades": 64348, "taker_buy_base": 3684576.6, "taker_buy_quote": 2161032.57373 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.6018, "high": 0.6072, "low": 0.5977, "close": 0.6031, "volume": 2865883.4, "close_time": 1762329599999, "quote_volume": 1725650.62594, "trades": 23209, "taker_buy_base": 1367753.2, "taker_buy_quote": 823626.94586 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.6031, "high": 0.6055, "low": 0.5901, "close": 0.6044, "volume": 3613173.4, "close_time": 1762343999999, "quote_volume": 2158644.73144, "trades": 32968, "taker_buy_base": 1975039.0, "taker_buy_quote": 1180329.54347 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.6044, "high": 0.6157, "low": 0.6021, "close": 0.6147, "volume": 4364023.7, "close_time": 1762358399999, "quote_volume": 2656914.77081, "trades": 36097, "taker_buy_base": 2506531.7, "taker_buy_quote": 1526848.55391 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.6147, "high": 0.621, "low": 0.6066, "close": 0.6164, "volume": 2860450.8, "close_time": 1762372799999, "quote_volume": 1760168.33591, "trades": 23307, "taker_buy_base": 1403244.9, "taker_buy_quote": 863827.76635 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.6164, "high": 0.6194, "low": 0.6103, "close": 0.6165, "volume": 1771423.3, "close_time": 1762387199999, "quote_volume": 1089059.54274, "trades": 15160, "taker_buy_base": 894447.6, "taker_buy_quote": 550034.56002 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.6164, "high": 0.6175, "low": 0.6026, "close": 0.6123, "volume": 1961275.0, "close_time": 1762401599999, "quote_volume": 1198584.79549, "trades": 18945, "taker_buy_base": 901966.8, "taker_buy_quote": 550907.82529 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.6123, "high": 0.6137, "low": 0.5993, "close": 0.6001, "volume": 1775126.6, "close_time": 1762415999999, "quote_volume": 1073029.74365, "trades": 16392, "taker_buy_base": 738760.4, "taker_buy_quote": 446930.02188 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.6, "high": 0.6035, "low": 0.5954, "close": 0.6004, "volume": 2045020.6, "close_time": 1762430399999, "quote_volume": 1225463.60406, "trades": 16280, "taker_buy_base": 1073596.8, "taker_buy_quote": 642996.83294 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.6005, "high": 0.6056, "low": 0.5795, "close": 0.5825, "volume": 3828088.1, "close_time": 1762444799999, "quote_volume": 2265721.05511, "trades": 36157, "taker_buy_base": 2078878.8, "taker_buy_quote": 1230159.79897 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.5825, "high": 0.5966, "low": 0.5703, "close": 0.5918, "volume": 4891767.7, "close_time": 1762459199999, "quote_volume": 2855742.59758, "trades": 40064, "taker_buy_base": 2571217.7, "taker_buy_quote": 1501333.31409 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.5919, "high": 0.5971, "low": 0.5843, "close": 0.5954, "volume": 2377790.3, "close_time": 1762473599999, "quote_volume": 1406924.62247, "trades": 22164, "taker_buy_base": 1125342.6, "taker_buy_quote": 665959.99685 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5954, "high": 0.6139, "low": 0.5935, "close": 0.6125, "volume": 3175460.8, "close_time": 1762487999999, "quote_volume": 1918772.33756, "trades": 34431, "taker_buy_base": 1717081.7, "taker_buy_quote": 1037801.75854 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.6126, "high": 0.621, "low": 0.6053, "close": 0.621, "volume": 2237470.0, "close_time": 1762502399999, "quote_volume": 1373506.79811, "trades": 19014, "taker_buy_base": 1061227.8, "taker_buy_quote": 651456.30948 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.621, "high": 0.6232, "low": 0.597, "close": 0.6049, "volume": 3275170.0, "close_time": 1762516799999, "quote_volume": 1997394.642, "trades": 33279, "taker_buy_base": 1450219.8, "taker_buy_quote": 884847.87278 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.6049, "high": 0.6343, "low": 0.5912, "close": 0.6327, "volume": 5776230.4, "close_time": 1762531199999, "quote_volume": 3526538.60908, "trades": 68023, "taker_buy_base": 3123563.6, "taker_buy_quote": 1908990.92263 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.6328, "high": 0.6883, "low": 0.6298, "close": 0.676, "volume": 8149606.2, "close_time": 1762545599999, "quote_volume": 5414951.73081, "trades": 79439, "taker_buy_base": 4383079.2, "taker_buy_quote": 2914645.00886 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.6759, "high": 0.6862, "low": 0.664, "close": 0.6672, "volume": 4292138.5, "close_time": 1762559999999, "quote_volume": 2904790.72133, "trades": 30148, "taker_buy_base": 2050259.5, "taker_buy_quote": 1390578.4199 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.6672, "high": 0.6818, "low": 0.6634, "close": 0.6642, "volume": 3138544.1, "close_time": 1762574399999, "quote_volume": 2112933.96859, "trades": 29760, "taker_buy_base": 1535395.7, "taker_buy_quote": 1034232.32492 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.6642, "high": 0.6759, "low": 0.6519, "close": 0.661, "volume": 2447284.5, "close_time": 1762588799999, "quote_volume": 1619923.04301, "trades": 22646, "taker_buy_base": 922475.7, "taker_buy_quote": 611100.2231 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.6609, "high": 0.6751, "low": 0.6574, "close": 0.6689, "volume": 1730108.6, "close_time": 1762603199999, "quote_volume": 1153249.8078, "trades": 18325, "taker_buy_base": 847573.8, "taker_buy_quote": 564906.79893 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.6689, "high": 0.6725, "low": 0.6419, "close": 0.6452, "volume": 2241713.2, "close_time": 1762617599999, "quote_volume": 1472169.5092, "trades": 26444, "taker_buy_base": 1069694.6, "taker_buy_quote": 701749.37885 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.6453, "high": 0.6565, "low": 0.6401, "close": 0.6537, "volume": 1337244.1, "close_time": 1762631999999, "quote_volume": 867698.37311, "trades": 15645, "taker_buy_base": 686547.8, "taker_buy_quote": 445714.03034 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.6537, "high": 0.6613, "low": 0.6499, "close": 0.6601, "volume": 774471.7, "close_time": 1762646399999, "quote_volume": 509094.75547, "trades": 7635, "taker_buy_base": 430293.1, "taker_buy_quote": 282869.27773 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.6601, "high": 0.6604, "low": 0.6319, "close": 0.6361, "volume": 1778836.7, "close_time": 1762660799999, "quote_volume": 1150277.48682, "trades": 16580, "taker_buy_base": 824710.2, "taker_buy_quote": 533644.39935 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.6362, "high": 0.6478, "low": 0.6354, "close": 0.6477, "volume": 839625.0, "close_time": 1762675199999, "quote_volume": 538583.99804, "trades": 10989, "taker_buy_base": 530456.0, "taker_buy_quote": 340375.23224 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.6476, "high": 0.6497, "low": 0.6338, "close": 0.6467, "volume": 1276413.9, "close_time": 1762689599999, "quote_volume": 819069.58229, "trades": 14485, "taker_buy_base": 486875.0, "taker_buy_quote": 312787.64604 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.6468, "high": 0.6706, "low": 0.645, "close": 0.6645, "volume": 2457277.6, "close_time": 1762703999999, "quote_volume": 1620824.91981, "trades": 26084, "taker_buy_base": 1348587.3, "taker_buy_quote": 890118.96962 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.6644, "high": 0.6775, "low": 0.6596, "close": 0.6774, "volume": 1203985.5, "close_time": 1762718399999, "quote_volume": 802973.5502, "trades": 15672, "taker_buy_base": 632277.1, "taker_buy_quote": 422189.26656 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.6775, "high": 0.6791, "low": 0.6662, "close": 0.6715, "volume": 1402572.4, "close_time": 1762732799999, "quote_volume": 943900.59192, "trades": 14548, "taker_buy_base": 714099.5, "taker_buy_quote": 480618.75645 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.6717, "high": 0.6906, "low": 0.6664, "close": 0.6847, "volume": 2339773.0, "close_time": 1762747199999, "quote_volume": 1596615.17414, "trades": 25072, "taker_buy_base": 1062465.7, "taker_buy_quote": 724769.82006 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.6845, "high": 0.6959, "low": 0.6815, "close": 0.6946, "volume": 2755715.2, "close_time": 1762761599999, "quote_volume": 1900878.97753, "trades": 25497, "taker_buy_base": 1597903.7, "taker_buy_quote": 1102537.92092 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.6946, "high": 0.7022, "low": 0.6878, "close": 0.6931, "volume": 2176786.7, "close_time": 1762775999999, "quote_volume": 1510929.35248, "trades": 22013, "taker_buy_base": 1006731.0, "taker_buy_quote": 698948.89636 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.6932, "high": 0.6963, "low": 0.6728, "close": 0.6809, "volume": 2935067.0, "close_time": 1762790399999, "quote_volume": 2008432.3563, "trades": 28109, "taker_buy_base": 1295279.7, "taker_buy_quote": 885429.09703 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.6807, "high": 0.6897, "low": 0.6715, "close": 0.6836, "volume": 1698426.5, "close_time": 1762804799999, "quote_volume": 1154936.72029, "trades": 20155, "taker_buy_base": 791909.1, "taker_buy_quote": 538950.77314 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.6835, "high": 0.6985, "low": 0.6768, "close": 0.6932, "volume": 1709882.8, "close_time": 1762819199999, "quote_volume": 1174258.40285, "trades": 18313, "taker_buy_base": 979115.6, "taker_buy_quote": 672410.8135 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.6933, "high": 0.7057, "low": 0.6832, "close": 0.6964, "volume": 2560645.3, "close_time": 1762833599999, "quote_volume": 1782582.05096, "trades": 29792, "taker_buy_base": 1344205.5, "taker_buy_quote": 936051.30875 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.6964, "high": 0.6981, "low": 0.668, "close": 0.6682, "volume": 2068401.2, "close_time": 1762847999999, "quote_volume": 1405422.0029, "trades": 19625, "taker_buy_base": 933032.0, "taker_buy_quote": 634680.58424 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.6681, "high": 0.6787, "low": 0.6673, "close": 0.675, "volume": 1687846.6, "close_time": 1762862399999, "quote_volume": 1135682.72092, "trades": 15258, "taker_buy_base": 962708.3, "taker_buy_quote": 647929.18119 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.6749, "high": 0.6785, "low": 0.6622, "close": 0.6671, "volume": 2626863.3, "close_time": 1762876799999, "quote_volume": 1757885.02149, "trades": 24877, "taker_buy_base": 1285756.2, "taker_buy_quote": 860030.91907 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.6671, "high": 0.6746, "low": 0.6558, "close": 0.6577, "volume": 1768431.9, "close_time": 1762891199999, "quote_volume": 1176802.42351, "trades": 20566, "taker_buy_base": 901629.1, "taker_buy_quote": 600110.06708 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.6578, "high": 0.6592, "low": 0.6468, "close": 0.6491, "volume": 1652595.9, "close_time": 1762905599999, "quote_volume": 1079442.84062, "trades": 16398, "taker_buy_base": 855660.6, "taker_buy_quote": 559100.79012 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.6492, "high": 0.659, "low": 0.644, "close": 0.6546, "volume": 1578340.7, "close_time": 1762919999999, "quote_volume": 1029545.44443, "trades": 16733, "taker_buy_base": 861292.1, "taker_buy_quote": 562639.86014 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.6547, "high": 0.6623, "low": 0.6517, "close": 0.6524, "volume": 1056682.3, "close_time": 1762934399999, "quote_volume": 693722.94526, "trades": 9018, "taker_buy_base": 529197.3, "taker_buy_quote": 347531.56566 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.6525, "high": 0.6745, "low": 0.6525, "close": 0.6704, "volume": 1391416.4, "close_time": 1762948799999, "quote_volume": 928787.21211, "trades": 12125, "taker_buy_base": 719661.4, "taker_buy_quote": 480171.83971 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.6704, "high": 0.6759, "low": 0.6424, "close": 0.6448, "volume": 2888430.5, "close_time": 1762963199999, "quote_volume": 1908399.30727, "trades": 25702, "taker_buy_base": 1307685.9, "taker_buy_quote": 862439.38797 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.6447, "high": 0.6464, "low": 0.6282, "close": 0.6353, "volume": 3034565.2, "close_time": 1762977599999, "quote_volume": 1933012.77374, "trades": 26798, "taker_buy_base": 1558209.4, "taker_buy_quote": 993066.89615 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.6352, "high": 0.6437, "low": 0.633, "close": 0.6374, "volume": 1130632.2, "close_time": 1762991999999, "quote_volume": 723658.29086, "trades": 9139, "taker_buy_base": 620443.6, "taker_buy_quote": 397256.04148 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.6373, "high": 0.655, "low": 0.6333, "close": 0.6482, "volume": 1810928.5, "close_time": 1763006399999, "quote_volume": 1169188.04448, "trades": 23541, "taker_buy_base": 1064958.0, "taker_buy_quote": 688215.75468 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.6482, "high": 0.663, "low": 0.6435, "close": 0.6568, "volume": 1897543.3, "close_time": 1763020799999, "quote_volume": 1240851.85735, "trades": 22948, "taker_buy_base": 970184.8, "taker_buy_quote": 634648.97027 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.6568, "high": 0.6621, "low": 0.6513, "close": 0.6538, "volume": 1123682.9, "close_time": 1763035199999, "quote_volume": 737330.2178, "trades": 14688, "taker_buy_base": 494237.7, "taker_buy_quote": 324277.01647 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.6538, "high": 0.6562, "low": 0.6361, "close": 0.6387, "volume": 3120589.7, "close_time": 1763049599999, "quote_volume": 2015781.46204, "trades": 41959, "taker_buy_base": 1416836.1, "taker_buy_quote": 914991.94936 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.6387, "high": 0.6393, "low": 0.5972, "close": 0.5998, "volume": 6154053.2, "close_time": 1763063999999, "quote_volume": 3768749.90003, "trades": 65654, "taker_buy_base": 2960384.0, "taker_buy_quote": 1811631.10509 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.5997, "high": 0.6207, "low": 0.5942, "close": 0.6137, "volume": 3199932.0, "close_time": 1763078399999, "quote_volume": 1932559.89057, "trades": 34152, "taker_buy_base": 1652270.0, "taker_buy_quote": 997595.8131 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.6136, "high": 0.6161, "low": 0.6019, "close": 0.6057, "volume": 2445225.3, "close_time": 1763092799999, "quote_volume": 1488469.80205, "trades": 21762, "taker_buy_base": 1127592.2, "taker_buy_quote": 686871.81104 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.6056, "high": 0.6086, "low": 0.5828, "close": 0.6035, "volume": 3598272.3, "close_time": 1763107199999, "quote_volume": 2145289.20214, "trades": 38736, "taker_buy_base": 1747650.6, "taker_buy_quote": 1043099.22981 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.6035, "high": 0.6037, "low": 0.5861, "close": 0.5898, "volume": 2200355.8, "close_time": 1763121599999, "quote_volume": 1308536.46681, "trades": 19217, "taker_buy_base": 986136.4, "taker_buy_quote": 586859.06917 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.5897, "high": 0.6018, "low": 0.5738, "close": 0.5955, "volume": 5025357.3, "close_time": 1763135999999, "quote_volume": 2948057.89888, "trades": 53341, "taker_buy_base": 2654986.7, "taker_buy_quote": 1557131.87187 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.5956, "high": 0.6051, "low": 0.5889, "close": 0.599, "volume": 2412701.6, "close_time": 1763150399999, "quote_volume": 1438804.96704, "trades": 22061, "taker_buy_base": 1265443.7, "taker_buy_quote": 754308.88165 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.599, "high": 0.6007, "low": 0.5666, "close": 0.5752, "volume": 2724567.3, "close_time": 1763164799999, "quote_volume": 1584310.76039, "trades": 22673, "taker_buy_base": 1261111.8, "taker_buy_quote": 735559.89258 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5753, "high": 0.593, "low": 0.5747, "close": 0.5912, "volume": 2211784.2, "close_time": 1763179199999, "quote_volume": 1297250.5466, "trades": 15934, "taker_buy_base": 1293232.8, "taker_buy_quote": 759204.29266 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.5913, "high": 0.5934, "low": 0.5847, "close": 0.5871, "volume": 947538.9, "close_time": 1763193599999, "quote_volume": 556921.84591, "trades": 8090, "taker_buy_base": 418818.3, "taker_buy_quote": 246245.21112 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.5871, "high": 0.5876, "low": 0.5747, "close": 0.5787, "volume": 1404690.6, "close_time": 1763207999999, "quote_volume": 815277.93025, "trades": 11210, "taker_buy_base": 781178.3, "taker_buy_quote": 453820.67802 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.5786, "high": 0.589, "low": 0.5766, "close": 0.5828, "volume": 1054673.0, "close_time": 1763222399999, "quote_volume": 616167.20673, "trades": 9515, "taker_buy_base": 666052.7, "taker_buy_quote": 389186.38143 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.5828, "high": 0.5909, "low": 0.5781, "close": 0.5869, "volume": 1008748.0, "close_time": 1763236799999, "quote_volume": 590868.62946, "trades": 8032, "taker_buy_base": 435652.4, "taker_buy_quote": 255037.80468 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.587, "high": 0.5884, "low": 0.5798, "close": 0.5829, "volume": 1069879.6, "close_time": 1763251199999, "quote_volume": 625894.40404, "trades": 7296, "taker_buy_base": 439966.6, "taker_buy_quote": 257275.20999 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5829, "high": 0.5886, "low": 0.5718, "close": 0.5856, "volume": 1753400.1, "close_time": 1763265599999, "quote_volume": 1018107.05723, "trades": 13807, "taker_buy_base": 901781.3, "taker_buy_quote": 523496.20769 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.5856, "high": 0.5891, "low": 0.5806, "close": 0.5891, "volume": 904692.4, "close_time": 1763279999999, "quote_volume": 529226.3116, "trades": 7156, "taker_buy_base": 533596.5, "taker_buy_quote": 312123.58813 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.589, "high": 0.592, "low": 0.5768, "close": 0.5783, "volume": 1608400.9, "close_time": 1763294399999, "quote_volume": 943303.12591, "trades": 11119, "taker_buy_base": 962386.0, "taker_buy_quote": 564901.85385 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.5783, "high": 0.5814, "low": 0.5587, "close": 0.5615, "volume": 1863252.3, "close_time": 1763308799999, "quote_volume": 1063939.92232, "trades": 14862, "taker_buy_base": 761788.4, "taker_buy_quote": 435942.39912 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.5615, "high": 0.5672, "low": 0.5473, "close": 0.5546, "volume": 4248492.1, "close_time": 1763323199999, "quote_volume": 2362517.28216, "trades": 31563, "taker_buy_base": 2106396.6, "taker_buy_quote": 1171597.21528 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.5547, "high": 0.5624, "low": 0.5446, "close": 0.5577, "volume": 2412321.8, "close_time": 1763337599999, "quote_volume": 1333698.07987, "trades": 21619, "taker_buy_base": 1195740.7, "taker_buy_quote": 660982.76795 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.5578, "high": 0.5655, "low": 0.5498, "close": 0.5633, "volume": 1981431.8, "close_time": 1763351999999, "quote_volume": 1106803.20772, "trades": 17217, "taker_buy_base": 1090917.9, "taker_buy_quote": 609132.52776 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.5634, "high": 0.5671, "low": 0.5584, "close": 0.5649, "volume": 1166364.7, "close_time": 1763366399999, "quote_volume": 656428.87753, "trades": 9803, "taker_buy_base": 635087.9, "taker_buy_quote": 357539.42463 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.5649, "high": 0.5697, "low": 0.5583, "close": 0.5653, "volume": 1372034.2, "close_time": 1763380799999, "quote_volume": 772603.62583, "trades": 8556, "taker_buy_base": 614824.7, "taker_buy_quote": 346819.43096 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.5652, "high": 0.5668, "low": 0.5386, "close": 0.5413, "volume": 4862753.7, "close_time": 1763395199999, "quote_volume": 2679815.9822, "trades": 42692, "taker_buy_base": 2412183.8, "taker_buy_quote": 1328702.93883 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.5413, "high": 0.5519, "low": 0.5223, "close": 0.5245, "volume": 4460854.1, "close_time": 1763409599999, "quote_volume": 2385771.87896, "trades": 33953, "taker_buy_base": 2272837.4, "taker_buy_quote": 1216643.62578 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.5243, "high": 0.5329, "low": 0.5192, "close": 0.5315, "volume": 2978591.6, "close_time": 1763423999999, "quote_volume": 1564370.18993, "trades": 18244, "taker_buy_base": 1765413.9, "taker_buy_quote": 927439.85695 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.5316, "high": 0.536, "low": 0.5184, "close": 0.533, "volume": 3901622.7, "close_time": 1763438399999, "quote_volume": 2058573.54734, "trades": 30053, "taker_buy_base": 1820671.4, "taker_buy_quote": 960922.72018 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.5331, "high": 0.5396, "low": 0.5221, "close": 0.5324, "volume": 3003725.5, "close_time": 1763452799999, "quote_volume": 1593403.12463, "trades": 22175, "taker_buy_base": 1337362.7, "taker_buy_quote": 709917.09092 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.5323, "high": 0.5403, "low": 0.5314, "close": 0.5338, "volume": 2175502.5, "close_time": 1763467199999, "quote_volume": 1166464.27811, "trades": 14388, "taker_buy_base": 1081021.6, "taker_buy_quote": 579929.34337 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.5338, "high": 0.5472, "low": 0.5273, "close": 0.5428, "volume": 3501206.0, "close_time": 1763481599999, "quote_volume": 1877860.18129, "trades": 29203, "taker_buy_base": 1741430.5, "taker_buy_quote": 935459.32394 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.5427, "high": 0.5547, "low": 0.5407, "close": 0.5508, "volume": 3605449.1, "close_time": 1763495999999, "quote_volume": 1981979.75359, "trades": 19714, "taker_buy_base": 1941177.1, "taker_buy_quote": 1067217.1504 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.5509, "high": 0.5534, "low": 0.5421, "close": 0.5462, "volume": 1452206.8, "close_time": 1763510399999, "quote_volume": 795094.18172, "trades": 9072, "taker_buy_base": 667826.5, "taker_buy_quote": 365842.42896 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.5462, "high": 0.5484, "low": 0.536, "close": 0.5372, "volume": 1484322.0, "close_time": 1763524799999, "quote_volume": 805722.57035, "trades": 13648, "taker_buy_base": 713311.9, "taker_buy_quote": 387334.58112 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.5372, "high": 0.5385, "low": 0.5222, "close": 0.5361, "volume": 2112385.3, "close_time": 1763539199999, "quote_volume": 1122050.81194, "trades": 14841, "taker_buy_base": 870335.5, "taker_buy_quote": 461828.48624 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.536, "high": 0.5378, "low": 0.5298, "close": 0.5338, "volume": 1611038.5, "close_time": 1763553599999, "quote_volume": 860242.95274, "trades": 9386, "taker_buy_base": 606499.8, "taker_buy_quote": 324074.80924 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.5338, "high": 0.5409, "low": 0.5188, "close": 0.5202, "volume": 3318233.9, "close_time": 1763567999999, "quote_volume": 1758918.66614, "trades": 25826, "taker_buy_base": 1769004.5, "taker_buy_quote": 939084.23181 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.5201, "high": 0.5241, "low": 0.5017, "close": 0.5056, "volume": 4088513.1, "close_time": 1763582399999, "quote_volume": 2087722.75868, "trades": 26835, "taker_buy_base": 2164298.1, "taker_buy_quote": 1106553.96224 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.5056, "high": 0.5315, "low": 0.5045, "close": 0.5295, "volume": 3518506.5, "close_time": 1763596799999, "quote_volume": 1829210.72829, "trades": 20592, "taker_buy_base": 1829296.3, "taker_buy_quote": 948969.39719 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.5295, "high": 0.5359, "low": 0.5268, "close": 0.5339, "volume": 1237980.5, "close_time": 1763611199999, "quote_volume": 658181.59107, "trades": 9508, "taker_buy_base": 683676.3, "taker_buy_quote": 363577.27294 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.5338, "high": 0.5411, "low": 0.5308, "close": 0.5408, "volume": 1583155.7, "close_time": 1763625599999, "quote_volume": 846975.42767, "trades": 10113, "taker_buy_base": 906463.0, "taker_buy_quote": 484978.30468 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.5409, "high": 0.5454, "low": 0.535, "close": 0.541, "volume": 2327407.7, "close_time": 1763639999999, "quote_volume": 1259557.94505, "trades": 14093, "taker_buy_base": 1529798.1, "taker_buy_quote": 828363.77457 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.5408, "high": 0.55, "low": 0.5294, "close": 0.53, "volume": 4207940.0, "close_time": 1763654399999, "quote_volume": 2277394.78074, "trades": 33783, "taker_buy_base": 2111325.3, "taker_buy_quote": 1142429.65875 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.5299, "high": 0.5308, "low": 0.4943, "close": 0.5058, "volume": 6365970.8, "close_time": 1763668799999, "quote_volume": 3220644.17178, "trades": 53423, "taker_buy_base": 3198002.5, "taker_buy_quote": 1617421.59159 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.5057, "high": 0.5196, "low": 0.4987, "close": 0.5006, "volume": 2478931.0, "close_time": 1763683199999, "quote_volume": 1260216.77553, "trades": 17608, "taker_buy_base": 1215735.6, "taker_buy_quote": 619488.03886 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.5005, "high": 0.51, "low": 0.4886, "close": 0.4918, "volume": 4617282.9, "close_time": 1763697599999, "quote_volume": 2303185.14173, "trades": 29041, "taker_buy_base": 2231403.6, "taker_buy_quote": 1113024.59983 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.4917, "high": 0.4958, "low": 0.4477, "close": 0.4692, "volume": 8590367.9, "close_time": 1763711999999, "quote_volume": 4087585.67127, "trades": 48276, "taker_buy_base": 3969592.7, "taker_buy_quote": 1893234.18856 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.4693, "high": 0.474, "low": 0.454, "close": 0.4557, "volume": 7117873.3, "close_time": 1763726399999, "quote_volume": 3298214.80668, "trades": 41447, "taker_buy_base": 3860220.4, "taker_buy_quote": 1789053.12273 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.4559, "high": 0.476, "low": 0.444, "close": 0.4641, "volume": 7777908.8, "close_time": 1763740799999, "quote_volume": 3598174.18221, "trades": 53248, "taker_buy_base": 4307641.5, "taker_buy_quote": 1994422.88242 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.4641, "high": 0.4814, "low": 0.4578, "close": 0.4699, "volume": 4628696.0, "close_time": 1763755199999, "quote_volume": 2177923.62356, "trades": 39886, "taker_buy_base": 2397210.9, "taker_buy_quote": 1128095.66533 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.4698, "high": 0.471, "low": 0.4523, "close": 0.4666, "volume": 3162169.6, "close_time": 1763769599999, "quote_volume": 1463987.17005, "trades": 25444, "taker_buy_base": 1623315.3, "taker_buy_quote": 752216.96463 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4666, "high": 0.472, "low": 0.4634, "close": 0.4658, "volume": 1714897.1, "close_time": 1763783999999, "quote_volume": 800740.2226, "trades": 13364, "taker_buy_base": 843173.4, "taker_buy_quote": 393675.40438 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4658, "high": 0.4661, "low": 0.4535, "close": 0.4641, "volume": 3117549.0, "close_time": 1763798399999, "quote_volume": 1433455.16078, "trades": 18587, "taker_buy_base": 1530784.8, "taker_buy_quote": 703649.07914 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.4641, "high": 0.4641, "low": 0.4541, "close": 0.4617, "volume": 3019241.0, "close_time": 1763812799999, "quote_volume": 1384076.81969, "trades": 16410, "taker_buy_base": 1525599.0, "taker_buy_quote": 699277.54896 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.4617, "high": 0.465, "low": 0.4524, "close": 0.4591, "volume": 2069351.6, "close_time": 1763827199999, "quote_volume": 951797.46487, "trades": 16782, "taker_buy_base": 927729.8, "taker_buy_quote": 426510.93068 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.459, "high": 0.4655, "low": 0.4576, "close": 0.4592, "volume": 1122672.0, "close_time": 1763841599999, "quote_volume": 517604.51543, "trades": 11729, "taker_buy_base": 483361.3, "taker_buy_quote": 222852.58087 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.4592, "high": 0.4688, "low": 0.4553, "close": 0.4627, "volume": 1478010.9, "close_time": 1763855999999, "quote_volume": 680959.55343, "trades": 10719, "taker_buy_base": 716489.6, "taker_buy_quote": 329907.41384 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4626, "high": 0.4721, "low": 0.46, "close": 0.4694, "volume": 2250754.3, "close_time": 1763870399999, "quote_volume": 1053323.33208, "trades": 14476, "taker_buy_base": 1053616.7, "taker_buy_quote": 493255.33798 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4695, "high": 0.4755, "low": 0.4644, "close": 0.4684, "volume": 1805905.9, "close_time": 1763884799999, "quote_volume": 849909.14963, "trades": 9842, "taker_buy_base": 859972.8, "taker_buy_quote": 404897.70412 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.4685, "high": 0.4728, "low": 0.4676, "close": 0.471, "volume": 1623868.0, "close_time": 1763899199999, "quote_volume": 762736.57401, "trades": 7817, "taker_buy_base": 737332.3, "taker_buy_quote": 346329.06828 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.471, "high": 0.48, "low": 0.4697, "close": 0.4782, "volume": 2817314.2, "close_time": 1763913599999, "quote_volume": 1335274.25167, "trades": 12591, "taker_buy_base": 1486817.4, "taker_buy_quote": 704792.30888 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.4782, "high": 0.484, "low": 0.4731, "close": 0.4817, "volume": 1445184.5, "close_time": 1763927999999, "quote_volume": 690831.54329, "trades": 11049, "taker_buy_base": 769150.9, "taker_buy_quote": 367727.20782 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.4818, "high": 0.4859, "low": 0.4745, "close": 0.4753, "volume": 1433831.9, "close_time": 1763942399999, "quote_volume": 689647.29379, "trades": 10462, "taker_buy_base": 685448.4, "taker_buy_quote": 329664.37957 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4753, "high": 0.4861, "low": 0.4696, "close": 0.4822, "volume": 2587826.2, "close_time": 1763956799999, "quote_volume": 1236850.72736, "trades": 17836, "taker_buy_base": 1331984.7, "taker_buy_quote": 636804.57091 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.4822, "high": 0.4861, "low": 0.473, "close": 0.4784, "volume": 2654988.0, "close_time": 1763971199999, "quote_volume": 1272336.37487, "trades": 13577, "taker_buy_base": 1397554.9, "taker_buy_quote": 669616.16268 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.4784, "high": 0.4788, "low": 0.4679, "close": 0.4739, "volume": 2357359.1, "close_time": 1763985599999, "quote_volume": 1114376.50978, "trades": 11194, "taker_buy_base": 1026667.3, "taker_buy_quote": 485387.91516 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.4739, "high": 0.4807, "low": 0.4683, "close": 0.4787, "volume": 2824956.4, "close_time": 1763999999999, "quote_volume": 1340562.8832, "trades": 21738, "taker_buy_base": 1330880.9, "taker_buy_quote": 631791.25735 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.4787, "high": 0.5046, "low": 0.4787, "close": 0.501, "volume": 3799760.9, "close_time": 1764014399999, "quote_volume": 1882113.91922, "trades": 22876, "taker_buy_base": 2001028.5, "taker_buy_quote": 991315.99751 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.5011, "high": 0.5082, "low": 0.499, "close": 0.4998, "volume": 1802429.3, "close_time": 1764028799999, "quote_volume": 907336.44006, "trades": 12623, "taker_buy_base": 810561.2, "taker_buy_quote": 407983.50685 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4997, "high": 0.502, "low": 0.4938, "close": 0.497, "volume": 1617523.7, "close_time": 1764043199999, "quote_volume": 806988.97542, "trades": 9109, "taker_buy_base": 704221.1, "taker_buy_quote": 351397.49065 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.4969, "high": 0.5013, "low": 0.493, "close": 0.4933, "volume": 1316679.8, "close_time": 1764057599999, "quote_volume": 655481.04203, "trades": 6891, "taker_buy_base": 568995.1, "taker_buy_quote": 283335.78957 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4934, "high": 0.4996, "low": 0.4898, "close": 0.4947, "volume": 2083842.7, "close_time": 1764071999999, "quote_volume": 1031271.03846, "trades": 7743, "taker_buy_base": 828490.0, "taker_buy_quote": 410152.11283 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.4948, "high": 0.5003, "low": 0.4852, "close": 0.495, "volume": 4455269.2, "close_time": 1764086399999, "quote_volume": 2199773.8213, "trades": 19723, "taker_buy_base": 2490068.1, "taker_buy_quote": 1229098.84707 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.495, "high": 0.5074, "low": 0.4924, "close": 0.5003, "volume": 2992655.0, "close_time": 1764100799999, "quote_volume": 1500322.54612, "trades": 15441, "taker_buy_base": 1349082.0, "taker_buy_quote": 676863.65964 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.5005, "high": 0.5103, "low": 0.4946, "close": 0.5056, "volume": 1560926.1, "close_time": 1764115199999, "quote_volume": 785756.74938, "trades": 10664, "taker_buy_base": 624970.8, "taker_buy_quote": 314544.50104 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.5057, "high": 0.508, "low": 0.4991, "close": 0.4993, "volume": 1784026.8, "close_time": 1764129599999, "quote_volume": 898194.98238, "trades": 9828, "taker_buy_base": 856853.6, "taker_buy_quote": 431431.7786 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4993, "high": 0.506, "low": 0.4978, "close": 0.5057, "volume": 1946433.2, "close_time": 1764143999999, "quote_volume": 978521.46775, "trades": 7660, "taker_buy_base": 896138.4, "taker_buy_quote": 450730.28975 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.5057, "high": 0.5059, "low": 0.4968, "close": 0.4976, "volume": 2064720.8, "close_time": 1764158399999, "quote_volume": 1031881.52134, "trades": 9127, "taker_buy_base": 908789.4, "taker_buy_quote": 454154.74755 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4976, "high": 0.5012, "low": 0.4924, "close": 0.4955, "volume": 3049427.9, "close_time": 1764172799999, "quote_volume": 1513114.29204, "trades": 16449, "taker_buy_base": 1627286.7, "taker_buy_quote": 807498.41336 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4954, "high": 0.5196, "low": 0.4953, "close": 0.518, "volume": 3660364.6, "close_time": 1764187199999, "quote_volume": 1865948.06875, "trades": 20314, "taker_buy_base": 1890021.1, "taker_buy_quote": 961455.57721 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.518, "high": 0.5269, "low": 0.5132, "close": 0.517, "volume": 2594862.2, "close_time": 1764201599999, "quote_volume": 1341579.21857, "trades": 10749, "taker_buy_base": 1221909.5, "taker_buy_quote": 632024.25364 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.5169, "high": 0.5268, "low": 0.5145, "close": 0.5171, "volume": 4175326.0, "close_time": 1764215999999, "quote_volume": 2174114.57776, "trades": 15968, "taker_buy_base": 2110594.5, "taker_buy_quote": 1099085.37224 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.5172, "high": 0.521, "low": 0.5153, "close": 0.5181, "volume": 1176643.2, "close_time": 1764230399999, "quote_volume": 609839.40665, "trades": 6885, "taker_buy_base": 529577.8, "taker_buy_quote": 274539.2496 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.518, "high": 0.5226, "low": 0.515, "close": 0.5174, "volume": 1216617.3, "close_time": 1764244799999, "quote_volume": 630767.46271, "trades": 6980, "taker_buy_base": 626541.3, "taker_buy_quote": 324937.44224 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.5174, "high": 0.5287, "low": 0.5154, "close": 0.5277, "volume": 2005900.9, "close_time": 1764259199999, "quote_volume": 1046009.47985, "trades": 10678, "taker_buy_base": 972124.4, "taker_buy_quote": 506976.72697 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.5277, "high": 0.5399, "low": 0.5263, "close": 0.5319, "volume": 3461207.9, "close_time": 1764273599999, "quote_volume": 1842281.01717, "trades": 14334, "taker_buy_base": 1967672.6, "taker_buy_quote": 1047110.6021 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.5318, "high": 0.5322, "low": 0.518, "close": 0.5218, "volume": 1991746.0, "close_time": 1764287999999, "quote_volume": 1046467.8206, "trades": 7841, "taker_buy_base": 855630.9, "taker_buy_quote": 449668.39843 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.5217, "high": 0.5237, "low": 0.5127, "close": 0.5187, "volume": 1735423.2, "close_time": 1764302399999, "quote_volume": 897977.52516, "trades": 8905, "taker_buy_base": 804698.0, "taker_buy_quote": 416025.95247 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.5187, "high": 0.5205, "low": 0.5147, "close": 0.5153, "volume": 1228740.2, "close_time": 1764316799999, "quote_volume": 635996.29212, "trades": 6304, "taker_buy_base": 592772.4, "taker_buy_quote": 306840.38417 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.5153, "high": 0.5296, "low": 0.5153, "close": 0.5225, "volume": 1817411.4, "close_time": 1764331199999, "quote_volume": 951962.38668, "trades": 9973, "taker_buy_base": 988963.6, "taker_buy_quote": 517828.17716 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.5224, "high": 0.5339, "low": 0.5203, "close": 0.53, "volume": 2398162.9, "close_time": 1764345599999, "quote_volume": 1264789.4656, "trades": 14356, "taker_buy_base": 1213385.2, "taker_buy_quote": 640071.06761 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.53, "high": 0.5301, "low": 0.5107, "close": 0.52, "volume": 2379997.3, "close_time": 1764359999999, "quote_volume": 1231677.44413, "trades": 15138, "taker_buy_base": 1106736.5, "taker_buy_quote": 572260.66941 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.5199, "high": 0.5203, "low": 0.5144, "close": 0.5156, "volume": 724820.2, "close_time": 1764374399999, "quote_volume": 375205.24676, "trades": 5356, "taker_buy_base": 306628.2, "taker_buy_quote": 158739.59338 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.5155, "high": 0.5199, "low": 0.5136, "close": 0.5154, "volume": 825686.1, "close_time": 1764388799999, "quote_volume": 426643.98603, "trades": 4510, "taker_buy_base": 404390.8, "taker_buy_quote": 209004.70424 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.5154, "high": 0.5197, "low": 0.5111, "close": 0.5126, "volume": 699193.6, "close_time": 1764403199999, "quote_volume": 360008.01011, "trades": 4563, "taker_buy_base": 339349.5, "taker_buy_quote": 174804.47179 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.5126, "high": 0.5161, "low": 0.5093, "close": 0.5157, "volume": 825587.4, "close_time": 1764417599999, "quote_volume": 423043.92401, "trades": 4889, "taker_buy_base": 397797.1, "taker_buy_quote": 203890.49087 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.5156, "high": 0.5167, "low": 0.5084, "close": 0.5136, "volume": 1176853.4, "close_time": 1764431999999, "quote_volume": 601966.81925, "trades": 5637, "taker_buy_base": 591114.4, "taker_buy_quote": 302219.67682 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.5137, "high": 0.5137, "low": 0.5048, "close": 0.5088, "volume": 1408982.1, "close_time": 1764446399999, "quote_volume": 716627.68699, "trades": 7663, "taker_buy_base": 589981.7, "taker_buy_quote": 300208.21757 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.5088, "high": 0.5125, "low": 0.5073, "close": 0.5095, "volume": 680173.0, "close_time": 1764460799999, "quote_volume": 346834.59182, "trades": 4487, "taker_buy_base": 291322.2, "taker_buy_quote": 148572.09818 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.5095, "high": 0.5136, "low": 0.506, "close": 0.5134, "volume": 896541.9, "close_time": 1764475199999, "quote_volume": 457344.0174, "trades": 4985, "taker_buy_base": 480066.1, "taker_buy_quote": 244982.18459 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.5135, "high": 0.5139, "low": 0.5086, "close": 0.513, "volume": 834205.8, "close_time": 1764489599999, "quote_volume": 426677.76436, "trades": 5124, "taker_buy_base": 394358.9, "taker_buy_quote": 201772.81752 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.513, "high": 0.516, "low": 0.5086, "close": 0.5091, "volume": 1401315.8, "close_time": 1764503999999, "quote_volume": 717987.5435, "trades": 8414, "taker_buy_base": 717684.8, "taker_buy_quote": 367827.6343 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.5092, "high": 0.5201, "low": 0.5074, "close": 0.5135, "volume": 1350042.2, "close_time": 1764518399999, "quote_volume": 695625.72045, "trades": 7997, "taker_buy_base": 650867.8, "taker_buy_quote": 335441.16047 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.5135, "high": 0.521, "low": 0.5135, "close": 0.5165, "volume": 1017480.4, "close_time": 1764532799999, "quote_volume": 526889.54435, "trades": 6166, "taker_buy_base": 540425.8, "taker_buy_quote": 279847.65489 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.5166, "high": 0.5188, "low": 0.5028, "close": 0.5039, "volume": 1215889.1, "close_time": 1764547199999, "quote_volume": 623081.6131, "trades": 6571, "taker_buy_base": 557503.4, "taker_buy_quote": 285683.93546 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.5039, "high": 0.5052, "low": 0.4642, "close": 0.4657, "volume": 6774300.6, "close_time": 1764561599999, "quote_volume": 3251051.38614, "trades": 37575, "taker_buy_base": 3125236.8, "taker_buy_quote": 1498516.87452 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.4657, "high": 0.4677, "low": 0.4617, "close": 0.4674, "volume": 2504726.9, "close_time": 1764575999999, "quote_volume": 1163105.40942, "trades": 11765, "taker_buy_base": 1275928.7, "taker_buy_quote": 592519.80866 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.4673, "high": 0.4688, "low": 0.4608, "close": 0.4612, "volume": 1692733.8, "close_time": 1764590399999, "quote_volume": 787162.31464, "trades": 8095, "taker_buy_base": 564822.8, "taker_buy_quote": 262833.2549 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.4612, "high": 0.4662, "low": 0.4467, "close": 0.4547, "volume": 3206644.6, "close_time": 1764604799999, "quote_volume": 1465190.88568, "trades": 22626, "taker_buy_base": 1541239.3, "taker_buy_quote": 704343.68211 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.4547, "high": 0.4548, "low": 0.4483, "close": 0.4507, "volume": 1950439.6, "close_time": 1764619199999, "quote_volume": 880173.614, "trades": 15048, "taker_buy_base": 1159004.6, "taker_buy_quote": 523093.84975 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.4507, "high": 0.4666, "low": 0.4507, "close": 0.4628, "volume": 1925398.9, "close_time": 1764633599999, "quote_volume": 882608.90368, "trades": 13601, "taker_buy_base": 904065.3, "taker_buy_quote": 414596.44042 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.4627, "high": 0.4698, "low": 0.4566, "close": 0.4616, "volume": 1884352.8, "close_time": 1764647999999, "quote_volume": 870976.35772, "trades": 10850, "taker_buy_base": 984410.7, "taker_buy_quote": 454774.64105 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.4616, "high": 0.4636, "low": 0.4573, "close": 0.4601, "volume": 2084294.5, "close_time": 1764662399999, "quote_volume": 959717.50197, "trades": 7762, "taker_buy_base": 1341414.6, "taker_buy_quote": 617422.5226 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.4601, "high": 0.467, "low": 0.4547, "close": 0.4657, "volume": 1463587.0, "close_time": 1764676799999, "quote_volume": 673166.79825, "trades": 8524, "taker_buy_base": 664843.8, "taker_buy_quote": 306050.71643 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.4658, "high": 0.5119, "low": 0.4636, "close": 0.5109, "volume": 4470200.0, "close_time": 1764691199999, "quote_volume": 2178379.59316, "trades": 29050, "taker_buy_base": 2205899.0, "taker_buy_quote": 1074894.97846 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.511, "high": 0.5156, "low": 0.5047, "close": 0.5047, "volume": 2868473.2, "close_time": 1764705599999, "quote_volume": 1462629.88103, "trades": 26389, "taker_buy_base": 1251817.1, "taker_buy_quote": 638544.63954 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.5048, "high": 0.5071, "low": 0.497, "close": 0.5015, "volume": 2006284.3, "close_time": 1764719999999, "quote_volume": 1007580.06736, "trades": 15795, "taker_buy_base": 907003.1, "taker_buy_quote": 455253.66443 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.5016, "high": 0.51, "low": 0.4998, "close": 0.5058, "volume": 2692925.1, "close_time": 1764734399999, "quote_volume": 1360206.49269, "trades": 15051, "taker_buy_base": 1486852.7, "taker_buy_quote": 750754.04521 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.5057, "high": 0.5193, "low": 0.5046, "close": 0.5107, "volume": 3482158.5, "close_time": 1764748799999, "quote_volume": 1787339.2328, "trades": 18855, "taker_buy_base": 1766079.2, "taker_buy_quote": 906998.28772 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.5108, "high": 0.513, "low": 0.5036, "close": 0.5085, "volume": 2077825.7, "close_time": 1764763199999, "quote_volume": 1055880.24193, "trades": 11790, "taker_buy_base": 956313.5, "taker_buy_quote": 486080.81948 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.5085, "high": 0.5125, "low": 0.495, "close": 0.504, "volume": 4358588.8, "close_time": 1764777599999, "quote_volume": 2198146.10047, "trades": 27913, "taker_buy_base": 2014606.8, "taker_buy_quote": 1015904.86203 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.5041, "high": 0.5122, "low": 0.5, "close": 0.5094, "volume": 1346884.4, "close_time": 1764791999999, "quote_volume": 681716.72015, "trades": 13006, "taker_buy_base": 698547.8, "taker_buy_quote": 353513.83439 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.5095, "high": 0.5205, "low": 0.5073, "close": 0.513, "volume": 1631569.7, "close_time": 1764806399999, "quote_volume": 836686.00863, "trades": 14097, "taker_buy_base": 855465.0, "taker_buy_quote": 438756.82546 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.5131, "high": 0.52, "low": 0.5096, "close": 0.5106, "volume": 2340267.3, "close_time": 1764820799999, "quote_volume": 1202964.50731, "trades": 15722, "taker_buy_base": 1324458.4, "taker_buy_quote": 680737.60038 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.5107, "high": 0.5115, "low": 0.5039, "close": 0.5064, "volume": 2895365.6, "close_time": 1764835199999, "quote_volume": 1469684.81768, "trades": 12474, "taker_buy_base": 1373599.1, "taker_buy_quote": 696686.24973 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.5064, "high": 0.51, "low": 0.5019, "close": 0.5032, "volume": 1744722.1, "close_time": 1764849599999, "quote_volume": 882308.09337, "trades": 10656, "taker_buy_base": 845169.5, "taker_buy_quote": 427671.42557 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.5033, "high": 0.5051, "low": 0.4942, "close": 0.5011, "volume": 3359832.5, "close_time": 1764863999999, "quote_volume": 1678575.41051, "trades": 18312, "taker_buy_base": 1717804.8, "taker_buy_quote": 858258.89241 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.501, "high": 0.5022, "low": 0.4816, "close": 0.4913, "volume": 3380996.7, "close_time": 1764878399999, "quote_volume": 1669614.74128, "trades": 19226, "taker_buy_base": 1567992.0, "taker_buy_quote": 774541.27548 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4912, "high": 0.4947, "low": 0.4888, "close": 0.4912, "volume": 669336.2, "close_time": 1764892799999, "quote_volume": 329230.05892, "trades": 7115, "taker_buy_base": 319723.3, "taker_buy_quote": 157270.06634 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4911, "high": 0.4946, "low": 0.4875, "close": 0.4885, "volume": 835500.2, "close_time": 1764907199999, "quote_volume": 410273.3213, "trades": 7108, "taker_buy_base": 414616.4, "taker_buy_quote": 203655.88726 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4884, "high": 0.4924, "low": 0.4839, "close": 0.4921, "volume": 726747.1, "close_time": 1764921599999, "quote_volume": 354710.11672, "trades": 5568, "taker_buy_base": 437824.0, "taker_buy_quote": 213569.21177 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4921, "high": 0.4921, "low": 0.4778, "close": 0.4799, "volume": 2056230.7, "close_time": 1764935999999, "quote_volume": 992728.65296, "trades": 9490, "taker_buy_base": 905275.6, "taker_buy_quote": 436971.4255 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.4798, "high": 0.4858, "low": 0.4724, "close": 0.4767, "volume": 2307648.4, "close_time": 1764950399999, "quote_volume": 1102758.91308, "trades": 15996, "taker_buy_base": 1265630.9, "taker_buy_quote": 605378.63017 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4767, "high": 0.4769, "low": 0.4553, "close": 0.4619, "volume": 3676797.0, "close_time": 1764964799999, "quote_volume": 1705670.70864, "trades": 24713, "taker_buy_base": 1766365.3, "taker_buy_quote": 818287.3462 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.4619, "high": 0.4645, "low": 0.4592, "close": 0.4636, "volume": 881626.6, "close_time": 1764979199999, "quote_volume": 407036.78634, "trades": 6034, "taker_buy_base": 442917.7, "taker_buy_quote": 204524.31932 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4636, "high": 0.4686, "low": 0.4623, "close": 0.4685, "volume": 847916.8, "close_time": 1764993599999, "quote_volume": 394839.84366, "trades": 6118, "taker_buy_base": 426095.8, "taker_buy_quote": 198379.24442 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.4686, "high": 0.4703, "low": 0.4616, "close": 0.464, "volume": 2317263.0, "close_time": 1765007999999, "quote_volume": 1080232.12832, "trades": 8899, "taker_buy_base": 1343155.8, "taker_buy_quote": 626453.0828 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.4641, "high": 0.4654, "low": 0.4614, "close": 0.4648, "volume": 818950.5, "close_time": 1765022399999, "quote_volume": 379634.4374, "trades": 4945, "taker_buy_base": 397004.0, "taker_buy_quote": 184031.36828 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.4649, "high": 0.4708, "low": 0.4644, "close": 0.4656, "volume": 1257788.7, "close_time": 1765036799999, "quote_volume": 587311.80824, "trades": 7033, "taker_buy_base": 668944.7, "taker_buy_quote": 312321.13491 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.4657, "high": 0.4693, "low": 0.4638, "close": 0.465, "volume": 1536558.0, "close_time": 1765051199999, "quote_volume": 717080.50354, "trades": 6444, "taker_buy_base": 844061.0, "taker_buy_quote": 394009.66591 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.4651, "high": 0.4702, "low": 0.4648, "close": 0.4679, "volume": 735711.3, "close_time": 1765065599999, "quote_volume": 343560.99862, "trades": 4931, "taker_buy_base": 355363.0, "taker_buy_quote": 165920.51131 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4679, "high": 0.4703, "low": 0.4676, "close": 0.469, "volume": 710711.1, "close_time": 1765079999999, "quote_volume": 333282.61598, "trades": 4256, "taker_buy_base": 364987.2, "taker_buy_quote": 171156.92326 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.4691, "high": 0.4696, "low": 0.4636, "close": 0.4657, "volume": 704581.0, "close_time": 1765094399999, "quote_volume": 328535.29535, "trades": 4431, "taker_buy_base": 348203.5, "taker_buy_quote": 162300.89264 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.4657, "high": 0.4657, "low": 0.4592, "close": 0.4601, "volume": 1070377.1, "close_time": 1765108799999, "quote_volume": 493639.58687, "trades": 5596, "taker_buy_base": 500010.5, "taker_buy_quote": 230569.8093 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.4601, "high": 0.4638, "low": 0.4462, "close": 0.4613, "volume": 5082585.5, "close_time": 1765123199999, "quote_volume": 2305468.94466, "trades": 23967, "taker_buy_base": 2402166.3, "taker_buy_quote": 1089590.12387 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.4614, "high": 0.4783, "low": 0.4565, "close": 0.4729, "volume": 4046362.6, "close_time": 1765137599999, "quote_volume": 1895148.82072, "trades": 20128, "taker_buy_base": 2090200.5, "taker_buy_quote": 978440.69611 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.4729, "high": 0.4741, "low": 0.4509, "close": 0.4558, "volume": 2172914.8, "close_time": 1765151999999, "quote_volume": 1001858.11134, "trades": 16898, "taker_buy_base": 924071.3, "taker_buy_quote": 425541.16581 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4559, "high": 0.4669, "low": 0.4536, "close": 0.4636, "volume": 1907838.7, "close_time": 1765166399999, "quote_volume": 879156.89581, "trades": 13231, "taker_buy_base": 998815.9, "taker_buy_quote": 459943.41174 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.4636, "high": 0.4712, "low": 0.4636, "close": 0.4691, "volume": 1211122.9, "close_time": 1765180799999, "quote_volume": 566071.67027, "trades": 7464, "taker_buy_base": 532826.1, "taker_buy_quote": 248965.66255 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.4692, "high": 0.4784, "low": 0.468, "close": 0.4714, "volume": 1702409.8, "close_time": 1765195199999, "quote_volume": 804603.15665, "trades": 10078, "taker_buy_base": 850863.5, "taker_buy_quote": 402124.63255 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.4713, "high": 0.5105, "low": 0.4688, "close": 0.4778, "volume": 23741757.9, "close_time": 1765209599999, "quote_volume": 11662079.83042, "trades": 150739, "taker_buy_base": 11509072.1, "taker_buy_quote": 5656350.42195 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.4778, "high": 0.4796, "low": 0.467, "close": 0.4743, "volume": 3585194.3, "close_time": 1765223999999, "quote_volume": 1702660.91718, "trades": 26651, "taker_buy_base": 1559696.2, "taker_buy_quote": 741294.3397 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.4743, "high": 0.4853, "low": 0.4738, "close": 0.4847, "volume": 2631486.2, "close_time": 1765238399999, "quote_volume": 1266053.36232, "trades": 18293, "taker_buy_base": 1064810.8, "taker_buy_quote": 512335.84962 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4848, "high": 0.485, "low": 0.4738, "close": 0.4801, "volume": 2438472.2, "close_time": 1765252799999, "quote_volume": 1167215.19269, "trades": 14466, "taker_buy_base": 1117710.7, "taker_buy_quote": 534587.44592 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.4802, "high": 0.4832, "low": 0.4719, "close": 0.4784, "volume": 2690799.3, "close_time": 1765267199999, "quote_volume": 1281533.30742, "trades": 13762, "taker_buy_base": 1169217.2, "taker_buy_quote": 556526.57974 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.4784, "high": 0.4809, "low": 0.473, "close": 0.4806, "volume": 2322954.6, "close_time": 1765281599999, "quote_volume": 1106818.48456, "trades": 11929, "taker_buy_base": 1141374.4, "taker_buy_quote": 543949.59371 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.4807, "high": 0.4998, "low": 0.4789, "close": 0.499, "volume": 4908601.1, "close_time": 1765295999999, "quote_volume": 2382175.08485, "trades": 30350, "taker_buy_base": 2277401.3, "taker_buy_quote": 1106505.13384 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4991, "high": 0.5203, "low": 0.4991, "close": 0.5082, "volume": 6474831.1, "close_time": 1765310399999, "quote_volume": 3302166.50489, "trades": 39581, "taker_buy_base": 3000532.3, "taker_buy_quote": 1530434.28813 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.5081, "high": 0.5083, "low": 0.4935, "close": 0.4992, "volume": 2733003.3, "close_time": 1765324799999, "quote_volume": 1370078.70275, "trades": 21398, "taker_buy_base": 1252695.4, "taker_buy_quote": 628028.95463 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4992, "high": 0.5013, "low": 0.4928, "close": 0.4978, "volume": 1537442.1, "close_time": 1765339199999, "quote_volume": 763178.72506, "trades": 9431, "taker_buy_base": 751531.3, "taker_buy_quote": 372929.38413 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.4977, "high": 0.503, "low": 0.4948, "close": 0.4965, "volume": 1451732.8, "close_time": 1765353599999, "quote_volume": 724322.93696, "trades": 8544, "taker_buy_base": 730031.1, "taker_buy_quote": 364229.38126 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4965, "high": 0.5013, "low": 0.4892, "close": 0.4914, "volume": 2433143.0, "close_time": 1765367999999, "quote_volume": 1202200.839, "trades": 14427, "taker_buy_base": 1038193.2, "taker_buy_quote": 513525.98277 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4913, "high": 0.4964, "low": 0.4899, "close": 0.492, "volume": 2100812.2, "close_time": 1765382399999, "quote_volume": 1035979.68218, "trades": 13773, "taker_buy_base": 1025270.6, "taker_buy_quote": 505645.72863 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4921, "high": 0.5077, "low": 0.4911, "close": 0.5041, "volume": 5475944.0, "close_time": 1765396799999, "quote_volume": 2740490.87888, "trades": 37797, "taker_buy_base": 2615101.3, "taker_buy_quote": 1309303.29435 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.5042, "high": 0.5163, "low": 0.4875, "close": 0.4897, "volume": 3921980.4, "close_time": 1765411199999, "quote_volume": 1966690.94655, "trades": 31254, "taker_buy_base": 1760129.1, "taker_buy_quote": 885159.19673 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4896, "high": 0.4904, "low": 0.4639, "close": 0.4652, "volume": 3232882.2, "close_time": 1765425599999, "quote_volume": 1532094.29264, "trades": 20459, "taker_buy_base": 1494376.7, "taker_buy_quote": 707694.04527 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.4652, "high": 0.4725, "low": 0.4638, "close": 0.4681, "volume": 2029943.1, "close_time": 1765439999999, "quote_volume": 952948.73478, "trades": 12552, "taker_buy_base": 1029386.3, "taker_buy_quote": 483368.85533 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.468, "high": 0.4687, "low": 0.4646, "close": 0.467, "volume": 1502255.5, "close_time": 1765454399999, "quote_volume": 700857.3092, "trades": 8004, "taker_buy_base": 754063.5, "taker_buy_quote": 351746.32206 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.4669, "high": 0.4703, "low": 0.4614, "close": 0.465, "volume": 3060409.6, "close_time": 1765468799999, "quote_volume": 1426288.45642, "trades": 17877, "taker_buy_base": 1548450.3, "taker_buy_quote": 721986.74507 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.465, "high": 0.4703, "low": 0.4605, "close": 0.465, "volume": 3666475.2, "close_time": 1765483199999, "quote_volume": 1705557.34186, "trades": 18390, "taker_buy_base": 1670755.2, "taker_buy_quote": 776093.37079 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.4649, "high": 0.4832, "low": 0.4647, "close": 0.4737, "volume": 1980090.3, "close_time": 1765497599999, "quote_volume": 939871.35173, "trades": 16688, "taker_buy_base": 1072642.1, "taker_buy_quote": 509037.02004 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4738, "high": 0.4798, "low": 0.4679, "close": 0.4738, "volume": 2762502.4, "close_time": 1765511999999, "quote_volume": 1313144.12216, "trades": 14214, "taker_buy_base": 1222580.0, "taker_buy_quote": 581696.89 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.4737, "high": 0.4793, "low": 0.471, "close": 0.475, "volume": 2138352.8, "close_time": 1765526399999, "quote_volume": 1014123.74689, "trades": 10016, "taker_buy_base": 923504.0, "taker_buy_quote": 438284.90909 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.475, "high": 0.4795, "low": 0.4718, "close": 0.4768, "volume": 1413555.7, "close_time": 1765540799999, "quote_volume": 672463.90075, "trades": 7325, "taker_buy_base": 737588.0, "taker_buy_quote": 350963.34505 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.4767, "high": 0.4794, "low": 0.4537, "close": 0.4561, "volume": 5438062.9, "close_time": 1765555199999, "quote_volume": 2543478.81003, "trades": 23157, "taker_buy_base": 2178621.5, "taker_buy_quote": 1021397.64012 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.4561, "high": 0.4607, "low": 0.4486, "close": 0.4559, "volume": 5027119.0, "close_time": 1765569599999, "quote_volume": 2282287.07661, "trades": 25332, "taker_buy_base": 2594629.7, "taker_buy_quote": 1177999.53618 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.4558, "high": 0.4603, "low": 0.4538, "close": 0.4586, "volume": 1854965.7, "close_time": 1765583999999, "quote_volume": 846179.12166, "trades": 8932, "taker_buy_base": 1127132.0, "taker_buy_quote": 513863.17875 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.4587, "high": 0.4634, "low": 0.4586, "close": 0.4621, "volume": 745849.4, "close_time": 1765598399999, "quote_volume": 343781.00309, "trades": 4866, "taker_buy_base": 341953.9, "taker_buy_quote": 157583.25138 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4622, "high": 0.4628, "low": 0.4583, "close": 0.4608, "volume": 457273.3, "close_time": 1765612799999, "quote_volume": 210626.78484, "trades": 3312, "taker_buy_base": 243014.8, "taker_buy_quote": 111902.36711 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.4609, "high": 0.4653, "low": 0.4609, "close": 0.4622, "volume": 675909.8, "close_time": 1765627199999, "quote_volume": 312927.75617, "trades": 3935, "taker_buy_base": 308164.2, "taker_buy_quote": 142649.95482 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4622, "high": 0.4646, "low": 0.4599, "close": 0.4631, "volume": 1315494.3, "close_time": 1765641599999, "quote_volume": 608084.72847, "trades": 5599, "taker_buy_base": 575335.4, "taker_buy_quote": 266041.46222 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.463, "high": 0.4644, "low": 0.4612, "close": 0.463, "volume": 938245.2, "close_time": 1765655999999, "quote_volume": 434498.69732, "trades": 4178, "taker_buy_base": 372904.8, "taker_buy_quote": 172669.78124 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.463, "high": 0.4637, "low": 0.4587, "close": 0.4632, "volume": 645286.7, "close_time": 1765670399999, "quote_volume": 298129.35236, "trades": 3532, "taker_buy_base": 361572.5, "taker_buy_quote": 167102.44537 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4632, "high": 0.466, "low": 0.4615, "close": 0.464, "volume": 624271.9, "close_time": 1765684799999, "quote_volume": 289384.23798, "trades": 3971, "taker_buy_base": 317673.5, "taker_buy_quote": 147276.66673 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.464, "high": 0.4646, "low": 0.4588, "close": 0.4611, "volume": 544658.1, "close_time": 1765699199999, "quote_volume": 250880.47534, "trades": 3629, "taker_buy_base": 254416.8, "taker_buy_quote": 117202.95901 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.461, "high": 0.4621, "low": 0.4493, "close": 0.4542, "volume": 2157021.5, "close_time": 1765713599999, "quote_volume": 982656.96565, "trades": 9406, "taker_buy_base": 970751.3, "taker_buy_quote": 442081.22561 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.4541, "high": 0.4565, "low": 0.4488, "close": 0.4504, "volume": 1570788.4, "close_time": 1765727999999, "quote_volume": 710736.93346, "trades": 9427, "taker_buy_base": 744428.2, "taker_buy_quote": 336930.95913 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.4503, "high": 0.4528, "low": 0.4458, "close": 0.4472, "volume": 2285385.1, "close_time": 1765742399999, "quote_volume": 1025199.06581, "trades": 10421, "taker_buy_base": 1088646.7, "taker_buy_quote": 488313.47701 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.4472, "high": 0.4494, "low": 0.4372, "close": 0.4416, "volume": 3170014.4, "close_time": 1765756799999, "quote_volume": 1405303.14474, "trades": 13340, "taker_buy_base": 1488084.0, "taker_buy_quote": 660229.56213 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.4417, "high": 0.4558, "low": 0.4409, "close": 0.4497, "volume": 2295342.0, "close_time": 1765771199999, "quote_volume": 1028857.44475, "trades": 11443, "taker_buy_base": 1260432.7, "taker_buy_quote": 565279.89058 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.4498, "high": 0.453, "low": 0.4474, "close": 0.4483, "volume": 1058715.4, "close_time": 1765785599999, "quote_volume": 477245.83811, "trades": 4687, "taker_buy_base": 533541.0, "taker_buy_quote": 240465.51204 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.4482, "high": 0.4541, "low": 0.4477, "close": 0.4505, "volume": 1225708.9, "close_time": 1765799999999, "quote_volume": 551978.79533, "trades": 5265, "taker_buy_base": 655102.3, "taker_buy_quote": 295026.80284 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.4505, "high": 0.4521, "low": 0.4164, "close": 0.4191, "volume": 7647720.1, "close_time": 1765814399999, "quote_volume": 3309461.94755, "trades": 33045, "taker_buy_base": 3460041.2, "taker_buy_quote": 1495732.00258 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.419, "high": 0.4205, "low": 0.4036, "close": 0.4069, "volume": 4727556.2, "close_time": 1765828799999, "quote_volume": 1952197.06581, "trades": 27130, "taker_buy_base": 2268464.6, "taker_buy_quote": 936930.00945 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.4069, "high": 0.4168, "low": 0.4026, "close": 0.4167, "volume": 2304865.6, "close_time": 1765843199999, "quote_volume": 943182.09932, "trades": 10670, "taker_buy_base": 1069764.0, "taker_buy_quote": 438160.56715 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.4167, "high": 0.4176, "low": 0.4001, "close": 0.406, "volume": 2670660.0, "close_time": 1765857599999, "quote_volume": 1084642.5113, "trades": 11862, "taker_buy_base": 1261519.7, "taker_buy_quote": 511963.20304 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.4061, "high": 0.4105, "low": 0.3987, "close": 0.4032, "volume": 1812328.4, "close_time": 1765871999999, "quote_volume": 733880.41101, "trades": 7611, "taker_buy_base": 737042.8, "taker_buy_quote": 298592.44509 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.4033, "high": 0.415, "low": 0.4016, "close": 0.4143, "volume": 3633298.3, "close_time": 1765886399999, "quote_volume": 1476286.67454, "trades": 11908, "taker_buy_base": 2115182.3, "taker_buy_quote": 857938.00126 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.4143, "high": 0.4188, "low": 0.4041, "close": 0.4168, "volume": 5405037.4, "close_time": 1765900799999, "quote_volume": 2225373.72467, "trades": 24101, "taker_buy_base": 2649052.7, "taker_buy_quote": 1091536.10227 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.4168, "high": 0.4174, "low": 0.4087, "close": 0.4137, "volume": 2350811.2, "close_time": 1765915199999, "quote_volume": 971338.38339, "trades": 10616, "taker_buy_base": 1127425.9, "taker_buy_quote": 465905.74619 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.4136, "high": 0.4164, "low": 0.4121, "close": 0.4151, "volume": 579468.5, "close_time": 1765929599999, "quote_volume": 240068.56327, "trades": 3963, "taker_buy_base": 273500.8, "taker_buy_quote": 113295.51322 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.415, "high": 0.4191, "low": 0.4127, "close": 0.4148, "volume": 894260.3, "close_time": 1765943999999, "quote_volume": 371860.11638, "trades": 5863, "taker_buy_base": 450170.6, "taker_buy_quote": 187193.47002 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.4149, "high": 0.4159, "low": 0.407, "close": 0.4097, "volume": 1142250.9, "close_time": 1765958399999, "quote_volume": 469183.09902, "trades": 6530, "taker_buy_base": 581567.5, "taker_buy_quote": 238982.07879 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.4097, "high": 0.4097, "low": 0.4039, "close": 0.4077, "volume": 1015661.0, "close_time": 1765972799999, "quote_volume": 412301.03369, "trades": 6027, "taker_buy_base": 460395.0, "taker_buy_quote": 186975.11098 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.4076, "high": 0.4242, "low": 0.401, "close": 0.4026, "volume": 4514607.6, "close_time": 1765987199999, "quote_volume": 1854580.71509, "trades": 23117, "taker_buy_base": 2194307.8, "taker_buy_quote": 901466.99037 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.4025, "high": 0.4055, "low": 0.3854, "close": 0.3912, "volume": 4168964.6, "close_time": 1766001599999, "quote_volume": 1639962.12199, "trades": 20148, "taker_buy_base": 1868358.2, "taker_buy_quote": 734786.85538 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.3913, "high": 0.3937, "low": 0.3861, "close": 0.3905, "volume": 1544549.2, "close_time": 1766015999999, "quote_volume": 601939.4656, "trades": 6832, "taker_buy_base": 751762.0, "taker_buy_quote": 292863.28176 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3905, "high": 0.392, "low": 0.3859, "close": 0.3872, "volume": 1267153.0, "close_time": 1766030399999, "quote_volume": 492343.40107, "trades": 6313, "taker_buy_base": 492722.5, "taker_buy_quote": 191416.51177 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.3873, "high": 0.3891, "low": 0.3805, "close": 0.3841, "volume": 1310895.9, "close_time": 1766044799999, "quote_volume": 503450.59507, "trades": 5046, "taker_buy_base": 772593.6, "taker_buy_quote": 296339.72391 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3842, "high": 0.39, "low": 0.3837, "close": 0.388, "volume": 1806842.5, "close_time": 1766059199999, "quote_volume": 700152.4586, "trades": 4488, "taker_buy_base": 1100859.0, "taker_buy_quote": 426574.46914 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.388, "high": 0.4068, "low": 0.3863, "close": 0.4004, "volume": 4164552.9, "close_time": 1766073599999, "quote_volume": 1654929.81861, "trades": 19093, "taker_buy_base": 2028001.3, "taker_buy_quote": 805658.61539 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.4004, "high": 0.4007, "low": 0.3659, "close": 0.3671, "volume": 4859317.0, "close_time": 1766087999999, "quote_volume": 1851889.09145, "trades": 23170, "taker_buy_base": 2239744.7, "taker_buy_quote": 851372.41903 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.367, "high": 0.376, "low": 0.3661, "close": 0.3685, "volume": 2181942.7, "close_time": 1766102399999, "quote_volume": 808787.99637, "trades": 9982, "taker_buy_base": 1316433.3, "taker_buy_quote": 487884.90274 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3686, "high": 0.3813, "low": 0.3601, "close": 0.3776, "volume": 3054372.3, "close_time": 1766116799999, "quote_volume": 1124945.74947, "trades": 13733, "taker_buy_base": 1595133.6, "taker_buy_quote": 587736.17437 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3778, "high": 0.3893, "low": 0.3766, "close": 0.3847, "volume": 1795151.2, "close_time": 1766131199999, "quote_volume": 683103.17497, "trades": 8429, "taker_buy_base": 1038372.9, "taker_buy_quote": 395053.46173 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3847, "high": 0.3884, "low": 0.3824, "close": 0.3879, "volume": 925614.5, "close_time": 1766145599999, "quote_volume": 356635.02675, "trades": 5005, "taker_buy_base": 466011.4, "taker_buy_quote": 179605.4167 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.388, "high": 0.3993, "low": 0.3852, "close": 0.391, "volume": 2926866.1, "close_time": 1766159999999, "quote_volume": 1141289.33326, "trades": 13233, "taker_buy_base": 1393395.3, "taker_buy_quote": 543238.20045 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.3909, "high": 0.4007, "low": 0.3873, "close": 0.3975, "volume": 2483358.2, "close_time": 1766174399999, "quote_volume": 978131.51973, "trades": 12574, "taker_buy_base": 1173515.2, "taker_buy_quote": 461982.22556 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.3975, "high": 0.4015, "low": 0.3961, "close": 0.3978, "volume": 1043213.6, "close_time": 1766188799999, "quote_volume": 415933.2271, "trades": 4994, "taker_buy_base": 556798.0, "taker_buy_quote": 221986.35121 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3977, "high": 0.3986, "low": 0.3939, "close": 0.3965, "volume": 1059916.2, "close_time": 1766203199999, "quote_volume": 419728.27589, "trades": 3212, "taker_buy_base": 490281.3, "taker_buy_quote": 194196.12035 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3965, "high": 0.4008, "low": 0.3938, "close": 0.4007, "volume": 526367.5, "close_time": 1766217599999, "quote_volume": 208708.14129, "trades": 2875, "taker_buy_base": 280489.5, "taker_buy_quote": 111314.66357 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.4007, "high": 0.4028, "low": 0.3972, "close": 0.4007, "volume": 1001056.3, "close_time": 1766231999999, "quote_volume": 401027.27101, "trades": 3079, "taker_buy_base": 565761.0, "taker_buy_quote": 226604.36514 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.4008, "high": 0.4011, "low": 0.3959, "close": 0.3998, "volume": 1098130.9, "close_time": 1766246399999, "quote_volume": 437775.04603, "trades": 3685, "taker_buy_base": 501465.0, "taker_buy_quote": 199964.63975 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3998, "high": 0.4003, "low": 0.3964, "close": 0.3982, "volume": 592915.4, "close_time": 1766260799999, "quote_volume": 235860.7982, "trades": 2426, "taker_buy_base": 346703.7, "taker_buy_quote": 137944.77306 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.3982, "high": 0.4014, "low": 0.3978, "close": 0.399, "volume": 712799.0, "close_time": 1766275199999, "quote_volume": 284664.23025, "trades": 2047, "taker_buy_base": 310449.4, "taker_buy_quote": 123927.64022 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3989, "high": 0.399, "low": 0.3927, "close": 0.3954, "volume": 748160.6, "close_time": 1766289599999, "quote_volume": 296052.92864, "trades": 3301, "taker_buy_base": 435124.1, "taker_buy_quote": 172178.1014 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.3956, "high": 0.3963, "low": 0.393, "close": 0.3945, "volume": 361419.9, "close_time": 1766303999999, "quote_volume": 142481.61531, "trades": 1656, "taker_buy_base": 108990.0, "taker_buy_quote": 42974.71411 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3945, "high": 0.3997, "low": 0.3933, "close": 0.3938, "volume": 908945.3, "close_time": 1766318399999, "quote_volume": 360774.35057, "trades": 4180, "taker_buy_base": 478488.8, "taker_buy_quote": 189920.84947 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.3939, "high": 0.3959, "low": 0.3805, "close": 0.3846, "volume": 2308341.5, "close_time": 1766332799999, "quote_volume": 892230.06952, "trades": 9899, "taker_buy_base": 1021895.5, "taker_buy_quote": 395099.48392 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.3845, "high": 0.3888, "low": 0.383, "close": 0.3881, "volume": 989971.8, "close_time": 1766347199999, "quote_volume": 382422.35199, "trades": 4248, "taker_buy_base": 618812.2, "taker_buy_quote": 239259.90218 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3882, "high": 0.3925, "low": 0.3842, "close": 0.3906, "volume": 1425758.7, "close_time": 1766361599999, "quote_volume": 553223.35648, "trades": 5112, "taker_buy_base": 938095.5, "taker_buy_quote": 363974.96192 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3906, "high": 0.4017, "low": 0.3859, "close": 0.3921, "volume": 1876674.0, "close_time": 1766375999999, "quote_volume": 738690.67401, "trades": 10687, "taker_buy_base": 941681.0, "taker_buy_quote": 370784.48206 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.3922, "high": 0.3969, "low": 0.3917, "close": 0.3963, "volume": 491856.3, "close_time": 1766390399999, "quote_volume": 193779.11829, "trades": 3453, "taker_buy_base": 248632.2, "taker_buy_quote": 97949.65739 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3963, "high": 0.4007, "low": 0.395, "close": 0.3985, "volume": 1161562.1, "close_time": 1766404799999, "quote_volume": 462389.56435, "trades": 4951, "taker_buy_base": 619361.2, "taker_buy_quote": 246636.74085 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3985, "high": 0.4042, "low": 0.3966, "close": 0.4013, "volume": 2391001.4, "close_time": 1766419199999, "quote_volume": 957061.72897, "trades": 12244, "taker_buy_base": 1146102.7, "taker_buy_quote": 459014.03713 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.4014, "high": 0.4039, "low": 0.3894, "close": 0.3904, "volume": 1567750.6, "close_time": 1766433599999, "quote_volume": 624497.27132, "trades": 7621, "taker_buy_base": 656250.7, "taker_buy_quote": 261574.89794 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.3903, "high": 0.3948, "low": 0.3876, "close": 0.3937, "volume": 855696.6, "close_time": 1766447999999, "quote_volume": 334447.14148, "trades": 5082, "taker_buy_base": 464083.5, "taker_buy_quote": 181398.88191 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3937, "high": 0.397, "low": 0.388, "close": 0.3909, "volume": 988005.7, "close_time": 1766462399999, "quote_volume": 388662.42991, "trades": 4966, "taker_buy_base": 522948.8, "taker_buy_quote": 205950.51205 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.3908, "high": 0.392, "low": 0.3857, "close": 0.3869, "volume": 1983279.3, "close_time": 1766476799999, "quote_volume": 769560.02641, "trades": 5782, "taker_buy_base": 670813.1, "taker_buy_quote": 260405.38387 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3869, "high": 0.3909, "low": 0.385, "close": 0.3902, "volume": 654740.7, "close_time": 1766491199999, "quote_volume": 253992.67685, "trades": 3053, "taker_buy_base": 341661.0, "taker_buy_quote": 132644.69713 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3901, "high": 0.3908, "low": 0.3812, "close": 0.3857, "volume": 2305182.5, "close_time": 1766505599999, "quote_volume": 891334.84348, "trades": 10280, "taker_buy_base": 1158516.6, "taker_buy_quote": 447942.9439 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3857, "high": 0.3908, "low": 0.3827, "close": 0.3879, "volume": 2251646.9, "close_time": 1766519999999, "quote_volume": 872352.2574, "trades": 8580, "taker_buy_base": 1095389.1, "taker_buy_quote": 424432.81523 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.388, "high": 0.3921, "low": 0.3842, "close": 0.3866, "volume": 888464.6, "close_time": 1766534399999, "quote_volume": 344740.67116, "trades": 4073, "taker_buy_base": 425613.3, "taker_buy_quote": 165092.51694 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3866, "high": 0.3898, "low": 0.378, "close": 0.3829, "volume": 1701019.0, "close_time": 1766548799999, "quote_volume": 652154.60511, "trades": 5849, "taker_buy_base": 689273.4, "taker_buy_quote": 264504.46192 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3829, "high": 0.3845, "low": 0.3756, "close": 0.3757, "volume": 1136527.7, "close_time": 1766563199999, "quote_volume": 429852.84592, "trades": 4917, "taker_buy_base": 507360.7, "taker_buy_quote": 191958.31318 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3756, "high": 0.3778, "low": 0.3741, "close": 0.3766, "volume": 1425713.3, "close_time": 1766577599999, "quote_volume": 535913.0914, "trades": 5220, "taker_buy_base": 595475.0, "taker_buy_quote": 223795.99548 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3765, "high": 0.378, "low": 0.3707, "close": 0.3747, "volume": 1979390.8, "close_time": 1766591999999, "quote_volume": 742923.98054, "trades": 8163, "taker_buy_base": 1064386.9, "taker_buy_quote": 399515.76826 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3747, "high": 0.3784, "low": 0.3732, "close": 0.3768, "volume": 1562658.1, "close_time": 1766606399999, "quote_volume": 586869.46107, "trades": 6330, "taker_buy_base": 779539.2, "taker_buy_quote": 292946.60343 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3768, "high": 0.3797, "low": 0.3756, "close": 0.3762, "volume": 995293.1, "close_time": 1766620799999, "quote_volume": 375520.35881, "trades": 4016, "taker_buy_base": 477596.0, "taker_buy_quote": 180190.11229 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3763, "high": 0.3808, "low": 0.3751, "close": 0.3796, "volume": 817371.9, "close_time": 1766635199999, "quote_volume": 308517.83049, "trades": 3518, "taker_buy_base": 311995.3, "taker_buy_quote": 117747.92957 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3796, "high": 0.3807, "low": 0.3764, "close": 0.3777, "volume": 642241.3, "close_time": 1766649599999, "quote_volume": 243108.59901, "trades": 2974, "taker_buy_base": 252591.2, "taker_buy_quote": 95574.22686 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3777, "high": 0.3802, "low": 0.3722, "close": 0.3734, "volume": 1301882.6, "close_time": 1766663999999, "quote_volume": 488806.15892, "trades": 5459, "taker_buy_base": 606432.0, "taker_buy_quote": 227787.72111 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3734, "high": 0.3824, "low": 0.3726, "close": 0.3809, "volume": 1367044.3, "close_time": 1766678399999, "quote_volume": 514764.13741, "trades": 6028, "taker_buy_base": 713092.8, "taker_buy_quote": 268617.82682 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.381, "high": 0.3839, "low": 0.377, "close": 0.3836, "volume": 1105375.2, "close_time": 1766692799999, "quote_volume": 421243.55221, "trades": 4742, "taker_buy_base": 541318.3, "taker_buy_quote": 206443.7873 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3835, "high": 0.3837, "low": 0.3666, "close": 0.3682, "volume": 1508613.6, "close_time": 1766707199999, "quote_volume": 565171.53734, "trades": 7740, "taker_buy_base": 532556.3, "taker_buy_quote": 199114.1352 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3681, "high": 0.3843, "low": 0.3662, "close": 0.3827, "volume": 2739813.2, "close_time": 1766721599999, "quote_volume": 1032447.09865, "trades": 11044, "taker_buy_base": 1274970.4, "taker_buy_quote": 481282.8631 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3827, "high": 0.385, "low": 0.3781, "close": 0.3789, "volume": 1584240.5, "close_time": 1766735999999, "quote_volume": 604890.63926, "trades": 7171, "taker_buy_base": 748111.6, "taker_buy_quote": 285827.63437 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3789, "high": 0.3829, "low": 0.3788, "close": 0.3801, "volume": 1092775.0, "close_time": 1766750399999, "quote_volume": 416327.91301, "trades": 5095, "taker_buy_base": 506691.9, "taker_buy_quote": 193036.12376 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.38, "high": 0.3837, "low": 0.3708, "close": 0.3726, "volume": 2119616.3, "close_time": 1766764799999, "quote_volume": 797131.84698, "trades": 10322, "taker_buy_base": 1007836.6, "taker_buy_quote": 378892.16768 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3725, "high": 0.3757, "low": 0.369, "close": 0.3752, "volume": 1120564.5, "close_time": 1766779199999, "quote_volume": 417305.55459, "trades": 5427, "taker_buy_base": 496911.3, "taker_buy_quote": 185025.26375 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3751, "high": 0.3771, "low": 0.3731, "close": 0.3756, "volume": 395602.9, "close_time": 1766793599999, "quote_volume": 148464.24214, "trades": 2361, "taker_buy_base": 160545.9, "taker_buy_quote": 60242.06091 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3755, "high": 0.3783, "low": 0.375, "close": 0.3766, "volume": 532535.9, "close_time": 1766807999999, "quote_volume": 200354.21779, "trades": 2176, "taker_buy_base": 282957.2, "taker_buy_quote": 106432.61602 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3767, "high": 0.3769, "low": 0.3728, "close": 0.376, "volume": 1003443.3, "close_time": 1766822399999, "quote_volume": 376138.75554, "trades": 3701, "taker_buy_base": 518806.4, "taker_buy_quote": 194498.06898 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.376, "high": 0.3793, "low": 0.3738, "close": 0.3788, "volume": 638015.7, "close_time": 1766836799999, "quote_volume": 240471.3131, "trades": 2826, "taker_buy_base": 269957.3, "taker_buy_quote": 101754.06274 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3789, "high": 0.3804, "low": 0.376, "close": 0.3796, "volume": 677894.0, "close_time": 1766851199999, "quote_volume": 256341.18013, "trades": 2779, "taker_buy_base": 351750.1, "taker_buy_quote": 133012.53364 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.3797, "high": 0.3804, "low": 0.3773, "close": 0.3793, "volume": 636026.5, "close_time": 1766865599999, "quote_volume": 241049.52181, "trades": 2663, "taker_buy_base": 312744.4, "taker_buy_quote": 118522.5118 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.3794, "high": 0.3893, "low": 0.3793, "close": 0.3878, "volume": 923154.7, "close_time": 1766879999999, "quote_volume": 353940.29342, "trades": 3972, "taker_buy_base": 586861.0, "taker_buy_quote": 224984.25428 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3879, "high": 0.3886, "low": 0.3854, "close": 0.3882, "volume": 535266.9, "close_time": 1766894399999, "quote_volume": 207341.08496, "trades": 2952, "taker_buy_base": 258630.8, "taker_buy_quote": 100153.81248 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.3881, "high": 0.3907, "low": 0.3863, "close": 0.3899, "volume": 692094.4, "close_time": 1766908799999, "quote_volume": 268863.59841, "trades": 4093, "taker_buy_base": 376328.9, "taker_buy_quote": 146183.35703 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.3899, "high": 0.3923, "low": 0.3887, "close": 0.3899, "volume": 660671.5, "close_time": 1766923199999, "quote_volume": 258103.17839, "trades": 3443, "taker_buy_base": 315501.7, "taker_buy_quote": 123275.128 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.3899, "high": 0.3924, "low": 0.3864, "close": 0.3901, "volume": 796177.7, "close_time": 1766937599999, "quote_volume": 309767.86995, "trades": 4403, "taker_buy_base": 323546.9, "taker_buy_quote": 126020.30553 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.39, "high": 0.3912, "low": 0.3832, "close": 0.3837, "volume": 877441.3, "close_time": 1766951999999, "quote_volume": 339076.69213, "trades": 4002, "taker_buy_base": 372280.3, "taker_buy_quote": 143961.74394 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3836, "high": 0.3882, "low": 0.3829, "close": 0.3877, "volume": 522223.8, "close_time": 1766966399999, "quote_volume": 201274.64636, "trades": 2840, "taker_buy_base": 257190.4, "taker_buy_quote": 99135.06153 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3877, "high": 0.3988, "low": 0.3863, "close": 0.3983, "volume": 1612452.0, "close_time": 1766980799999, "quote_volume": 632514.82215, "trades": 8193, "taker_buy_base": 892055.6, "taker_buy_quote": 349998.5374 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.3984, "high": 0.4002, "low": 0.3902, "close": 0.392, "volume": 1578458.0, "close_time": 1766995199999, "quote_volume": 624036.15078, "trades": 5614, "taker_buy_base": 717538.4, "taker_buy_quote": 283736.29086 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.392, "high": 0.394, "low": 0.383, "close": 0.3843, "volume": 1557323.7, "close_time": 1767009599999, "quote_volume": 603743.39362, "trades": 6565, "taker_buy_base": 697965.1, "taker_buy_quote": 270605.95206 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3843, "high": 0.3851, "low": 0.3776, "close": 0.3825, "volume": 2102739.8, "close_time": 1767023999999, "quote_volume": 801821.6707, "trades": 9246, "taker_buy_base": 937838.7, "taker_buy_quote": 357701.68804 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3824, "high": 0.3825, "low": 0.3771, "close": 0.3784, "volume": 1974440.4, "close_time": 1767038399999, "quote_volume": 749818.68704, "trades": 7230, "taker_buy_base": 855458.1, "taker_buy_quote": 324908.76265 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.3784, "high": 0.38, "low": 0.3763, "close": 0.3769, "volume": 1062268.5, "close_time": 1767052799999, "quote_volume": 401575.24431, "trades": 3858, "taker_buy_base": 475829.0, "taker_buy_quote": 179820.18597 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3768, "high": 0.3783, "low": 0.3731, "close": 0.3772, "volume": 1062023.6, "close_time": 1767067199999, "quote_volume": 399226.10383, "trades": 4783, "taker_buy_base": 402578.1, "taker_buy_quote": 151356.43633 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.3772, "high": 0.378, "low": 0.3737, "close": 0.3758, "volume": 899607.4, "close_time": 1767081599999, "quote_volume": 338371.76475, "trades": 3492, "taker_buy_base": 405219.8, "taker_buy_quote": 152428.04221 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3757, "high": 0.3818, "low": 0.3756, "close": 0.3787, "volume": 1121114.8, "close_time": 1767095999999, "quote_volume": 424666.92848, "trades": 4877, "taker_buy_base": 510441.3, "taker_buy_quote": 193351.84518 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.3787, "high": 0.3819, "low": 0.3747, "close": 0.3798, "volume": 1589981.0, "close_time": 1767110399999, "quote_volume": 600923.41518, "trades": 7409, "taker_buy_base": 677575.9, "taker_buy_quote": 256124.334 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3799, "high": 0.3826, "low": 0.3728, "close": 0.3759, "volume": 1766435.9, "close_time": 1767124799999, "quote_volume": 666705.60221, "trades": 6155, "taker_buy_base": 721835.8, "taker_buy_quote": 272537.39326 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3759, "high": 0.376, "low": 0.3725, "close": 0.3746, "volume": 865095.5, "close_time": 1767139199999, "quote_volume": 323678.35551, "trades": 3516, "taker_buy_base": 360304.0, "taker_buy_quote": 134844.24623 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3745, "high": 0.3775, "low": 0.3726, "close": 0.3754, "volume": 971396.6, "close_time": 1767153599999, "quote_volume": 364216.80144, "trades": 3953, "taker_buy_base": 418252.1, "taker_buy_quote": 156832.8051 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3755, "high": 0.3761, "low": 0.373, "close": 0.3748, "volume": 825157.8, "close_time": 1767167999999, "quote_volume": 308910.31397, "trades": 2932, "taker_buy_base": 331826.7, "taker_buy_quote": 124220.32535 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3746, "high": 0.3779, "low": 0.3734, "close": 0.3775, "volume": 1167574.8, "close_time": 1767182399999, "quote_volume": 438232.96051, "trades": 4304, "taker_buy_base": 576390.6, "taker_buy_quote": 216429.13905 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3775, "high": 0.3779, "low": 0.3701, "close": 0.3712, "volume": 1906995.6, "close_time": 1767196799999, "quote_volume": 713699.76562, "trades": 7182, "taker_buy_base": 826394.0, "taker_buy_quote": 309213.27668 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.3713, "high": 0.3722, "low": 0.361, "close": 0.3626, "volume": 3224313.6, "close_time": 1767211199999, "quote_volume": 1178477.16868, "trades": 11608, "taker_buy_base": 1578330.7, "taker_buy_quote": 577057.21965 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.3626, "high": 0.3649, "low": 0.3585, "close": 0.3591, "volume": 2278017.8, "close_time": 1767225599999, "quote_volume": 822562.40988, "trades": 6979, "taker_buy_base": 1250373.2, "taker_buy_quote": 451390.03767 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3592, "high": 0.3622, "low": 0.3579, "close": 0.3587, "volume": 1713180.1, "close_time": 1767239999999, "quote_volume": 617481.6315, "trades": 4654, "taker_buy_base": 864482.1, "taker_buy_quote": 311610.928 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3587, "high": 0.3608, "low": 0.355, "close": 0.359, "volume": 1534521.6, "close_time": 1767254399999, "quote_volume": 549066.10631, "trades": 4117, "taker_buy_base": 730827.9, "taker_buy_quote": 261521.75536 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3589, "high": 0.3652, "low": 0.3589, "close": 0.3647, "volume": 1157324.8, "close_time": 1767268799999, "quote_volume": 419473.74926, "trades": 2947, "taker_buy_base": 657622.4, "taker_buy_quote": 238383.37563 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.3647, "high": 0.3764, "low": 0.3629, "close": 0.3732, "volume": 1645913.3, "close_time": 1767283199999, "quote_volume": 608476.91577, "trades": 5053, "taker_buy_base": 915107.0, "taker_buy_quote": 338331.28198 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3733, "high": 0.3827, "low": 0.372, "close": 0.3827, "volume": 1561314.5, "close_time": 1767297599999, "quote_volume": 588943.9386, "trades": 6027, "taker_buy_base": 814775.3, "taker_buy_quote": 307539.37289 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3827, "high": 0.3876, "low": 0.3789, "close": 0.3872, "volume": 1414405.2, "close_time": 1767311999999, "quote_volume": 541540.34942, "trades": 5580, "taker_buy_base": 723427.4, "taker_buy_quote": 276895.75525 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3873, "high": 0.3964, "low": 0.384, "close": 0.3945, "volume": 2222927.7, "close_time": 1767326399999, "quote_volume": 863664.05154, "trades": 8402, "taker_buy_base": 1120793.7, "taker_buy_quote": 435358.21559 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.3946, "high": 0.3954, "low": 0.3897, "close": 0.3922, "volume": 1140060.0, "close_time": 1767340799999, "quote_volume": 447048.21593, "trades": 5125, "taker_buy_base": 486978.1, "taker_buy_quote": 190980.00155 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3923, "high": 0.4054, "low": 0.392, "close": 0.399, "volume": 3373202.4, "close_time": 1767355199999, "quote_volume": 1349128.0759, "trades": 11630, "taker_buy_base": 1662107.1, "taker_buy_quote": 664355.35504 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.399, "high": 0.4108, "low": 0.3975, "close": 0.4075, "volume": 4336524.4, "close_time": 1767369599999, "quote_volume": 1749964.11887, "trades": 18579, "taker_buy_base": 2145124.1, "taker_buy_quote": 866129.73553 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.4076, "high": 0.4202, "low": 0.4067, "close": 0.4196, "volume": 4069378.9, "close_time": 1767383999999, "quote_volume": 1690799.49731, "trades": 16573, "taker_buy_base": 1977458.2, "taker_buy_quote": 821553.19152 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.4197, "high": 0.428, "low": 0.4195, "close": 0.4238, "volume": 2177706.4, "close_time": 1767398399999, "quote_volume": 923849.04623, "trades": 9568, "taker_buy_base": 1156941.4, "taker_buy_quote": 490929.12391 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4238, "high": 0.4301, "low": 0.4233, "close": 0.4286, "volume": 1163926.3, "close_time": 1767412799999, "quote_volume": 495732.27403, "trades": 6095, "taker_buy_base": 517996.6, "taker_buy_quote": 220629.79541 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.4286, "high": 0.4294, "low": 0.4103, "close": 0.4128, "volume": 2089819.0, "close_time": 1767427199999, "quote_volume": 878502.10445, "trades": 9918, "taker_buy_base": 945592.3, "taker_buy_quote": 397749.81199 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.4127, "high": 0.4184, "low": 0.4107, "close": 0.4159, "volume": 1657459.9, "close_time": 1767441599999, "quote_volume": 688136.28097, "trades": 8380, "taker_buy_base": 855365.0, "taker_buy_quote": 355259.56703 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.4159, "high": 0.4228, "low": 0.415, "close": 0.4181, "volume": 1446718.2, "close_time": 1767455999999, "quote_volume": 606189.89602, "trades": 5506, "taker_buy_base": 746569.0, "taker_buy_quote": 312622.71832 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.4182, "high": 0.4244, "low": 0.4182, "close": 0.4244, "volume": 1093300.1, "close_time": 1767470399999, "quote_volume": 461403.25129, "trades": 4463, "taker_buy_base": 536007.7, "taker_buy_quote": 226310.94005 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.4245, "high": 0.429, "low": 0.4211, "close": 0.4278, "volume": 791919.1, "close_time": 1767484799999, "quote_volume": 336831.42987, "trades": 3935, "taker_buy_base": 358114.9, "taker_buy_quote": 152314.54396 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4278, "high": 0.4359, "low": 0.4259, "close": 0.4344, "volume": 2499567.7, "close_time": 1767499199999, "quote_volume": 1076725.73026, "trades": 11649, "taker_buy_base": 1218175.1, "taker_buy_quote": 525025.65132 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.4344, "high": 0.4455, "low": 0.432, "close": 0.4345, "volume": 2043329.5, "close_time": 1767513599999, "quote_volume": 893730.72483, "trades": 10165, "taker_buy_base": 1156804.8, "taker_buy_quote": 506336.15553 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.4344, "high": 0.4401, "low": 0.43, "close": 0.4375, "volume": 1961675.7, "close_time": 1767527999999, "quote_volume": 855747.45958, "trades": 8483, "taker_buy_base": 902711.2, "taker_buy_quote": 393852.60364 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.4375, "high": 0.4423, "low": 0.4358, "close": 0.4416, "volume": 1930228.3, "close_time": 1767542399999, "quote_volume": 848282.84066, "trades": 8792, "taker_buy_base": 992526.8, "taker_buy_quote": 436430.53362 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.4415, "high": 0.4449, "low": 0.4328, "close": 0.4366, "volume": 2298914.7, "close_time": 1767556799999, "quote_volume": 1012555.98655, "trades": 9647, "taker_buy_base": 1055719.8, "taker_buy_quote": 465215.06163 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.4366, "high": 0.4415, "low": 0.4351, "close": 0.4388, "volume": 1259129.4, "close_time": 1767571199999, "quote_volume": 552385.58209, "trades": 7030, "taker_buy_base": 759251.9, "taker_buy_quote": 333182.21174 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4388, "high": 0.4497, "low": 0.4369, "close": 0.444, "volume": 2602254.6, "close_time": 1767585599999, "quote_volume": 1156720.8259, "trades": 13439, "taker_buy_base": 1217508.4, "taker_buy_quote": 540936.79017 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.444, "high": 0.4447, "low": 0.4314, "close": 0.44, "volume": 2256090.0, "close_time": 1767599999999, "quote_volume": 987714.51029, "trades": 9395, "taker_buy_base": 833978.5, "taker_buy_quote": 364826.34152 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.44, "high": 0.4423, "low": 0.434, "close": 0.4369, "volume": 1728530.7, "close_time": 1767614399999, "quote_volume": 756370.89586, "trades": 8878, "taker_buy_base": 862347.1, "taker_buy_quote": 377440.48871 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.4369, "high": 0.4441, "low": 0.4328, "close": 0.4435, "volume": 2328528.8, "close_time": 1767628799999, "quote_volume": 1017929.91485, "trades": 13987, "taker_buy_base": 1075801.2, "taker_buy_quote": 470102.13837 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.4437, "high": 0.4547, "low": 0.4378, "close": 0.4514, "volume": 2121107.6, "close_time": 1767643199999, "quote_volume": 948128.05726, "trades": 15200, "taker_buy_base": 1018446.6, "taker_buy_quote": 455515.51504 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.4514, "high": 0.4623, "low": 0.451, "close": 0.455, "volume": 2124112.4, "close_time": 1767657599999, "quote_volume": 971240.93968, "trades": 12914, "taker_buy_base": 1026139.2, "taker_buy_quote": 469188.16074 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.455, "high": 0.4622, "low": 0.4493, "close": 0.4588, "volume": 2371840.6, "close_time": 1767671999999, "quote_volume": 1082817.43767, "trades": 15490, "taker_buy_base": 1287931.9, "taker_buy_quote": 588333.36139 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4588, "high": 0.4609, "low": 0.4463, "close": 0.4476, "volume": 2632328.6, "close_time": 1767686399999, "quote_volume": 1197990.21845, "trades": 13314, "taker_buy_base": 1371180.9, "taker_buy_quote": 623976.88994 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4476, "high": 0.4571, "low": 0.4465, "close": 0.4566, "volume": 1631104.2, "close_time": 1767700799999, "quote_volume": 735435.86006, "trades": 10331, "taker_buy_base": 843645.8, "taker_buy_quote": 380365.68206 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.4567, "high": 0.4709, "low": 0.4555, "close": 0.4585, "volume": 4168959.9, "close_time": 1767715199999, "quote_volume": 1929797.89378, "trades": 22646, "taker_buy_base": 2115002.1, "taker_buy_quote": 979045.7578 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.4585, "high": 0.4615, "low": 0.4334, "close": 0.4413, "volume": 4650089.6, "close_time": 1767729599999, "quote_volume": 2069948.40036, "trades": 27198, "taker_buy_base": 1973612.7, "taker_buy_quote": 881489.54998 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.4412, "high": 0.4586, "low": 0.4412, "close": 0.4574, "volume": 2313147.6, "close_time": 1767743999999, "quote_volume": 1048540.54588, "trades": 14440, "taker_buy_base": 1273422.8, "taker_buy_quote": 577118.04848 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4575, "high": 0.4575, "low": 0.4403, "close": 0.4446, "volume": 2308303.0, "close_time": 1767758399999, "quote_volume": 1028363.95221, "trades": 13678, "taker_buy_base": 1179655.8, "taker_buy_quote": 525574.32618 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.4447, "high": 0.4489, "low": 0.4412, "close": 0.4489, "volume": 1011326.9, "close_time": 1767772799999, "quote_volume": 449159.3973, "trades": 7393, "taker_buy_base": 478414.3, "taker_buy_quote": 212613.12352 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.4489, "high": 0.4514, "low": 0.4374, "close": 0.4399, "volume": 2164762.8, "close_time": 1767787199999, "quote_volume": 958533.71608, "trades": 13546, "taker_buy_base": 1100478.8, "taker_buy_quote": 487307.07082 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.4399, "high": 0.44, "low": 0.4236, "close": 0.4258, "volume": 3332961.6, "close_time": 1767801599999, "quote_volume": 1435422.83321, "trades": 17233, "taker_buy_base": 1504533.5, "taker_buy_quote": 647069.96878 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.4257, "high": 0.4291, "low": 0.4195, "close": 0.4233, "volume": 1951979.3, "close_time": 1767815999999, "quote_volume": 828474.1387, "trades": 11142, "taker_buy_base": 913850.8, "taker_buy_quote": 388017.01689 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.4234, "high": 0.4249, "low": 0.4184, "close": 0.4226, "volume": 1349873.7, "close_time": 1767830399999, "quote_volume": 569902.27067, "trades": 8774, "taker_buy_base": 567240.8, "taker_buy_quote": 239566.54167 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4227, "high": 0.4267, "low": 0.4171, "close": 0.4175, "volume": 1512452.8, "close_time": 1767844799999, "quote_volume": 638406.77347, "trades": 9043, "taker_buy_base": 731491.0, "taker_buy_quote": 308936.09354 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.4175, "high": 0.4209, "low": 0.4074, "close": 0.4144, "volume": 2351497.7, "close_time": 1767859199999, "quote_volume": 975438.00309, "trades": 12451, "taker_buy_base": 886489.6, "taker_buy_quote": 367768.1508 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.4145, "high": 0.417, "low": 0.4048, "close": 0.4055, "volume": 1948672.6, "close_time": 1767873599999, "quote_volume": 796561.22019, "trades": 9545, "taker_buy_base": 969906.6, "taker_buy_quote": 396870.60285 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.4056, "high": 0.4141, "low": 0.3994, "close": 0.4136, "volume": 2344774.6, "close_time": 1767887999999, "quote_volume": 949884.54562, "trades": 13143, "taker_buy_base": 1188638.7, "taker_buy_quote": 481879.04942 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.4136, "high": 0.4143, "low": 0.4062, "close": 0.4071, "volume": 1641066.2, "close_time": 1767902399999, "quote_volume": 673324.00756, "trades": 8627, "taker_buy_base": 741497.6, "taker_buy_quote": 304354.36465 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.4071, "high": 0.4113, "low": 0.4032, "close": 0.4076, "volume": 1023139.7, "close_time": 1767916799999, "quote_volume": 416759.19195, "trades": 4653, "taker_buy_base": 535513.6, "taker_buy_quote": 218146.1296 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4077, "high": 0.411, "low": 0.403, "close": 0.4071, "volume": 1282935.9, "close_time": 1767931199999, "quote_volume": 521569.39993, "trades": 6298, "taker_buy_base": 633245.9, "taker_buy_quote": 257737.46084 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.4071, "high": 0.4074, "low": 0.4039, "close": 0.4042, "volume": 1122911.3, "close_time": 1767945599999, "quote_volume": 455398.24435, "trades": 5074, "taker_buy_base": 549704.0, "taker_buy_quote": 222821.135 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.4042, "high": 0.4049, "low": 0.3975, "close": 0.4021, "volume": 1448448.4, "close_time": 1767959999999, "quote_volume": 582088.68662, "trades": 7328, "taker_buy_base": 551272.8, "taker_buy_quote": 221729.74954 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.402, "high": 0.4146, "low": 0.3981, "close": 0.4079, "volume": 2498295.9, "close_time": 1767974399999, "quote_volume": 1012026.17684, "trades": 14119, "taker_buy_base": 1410436.2, "taker_buy_quote": 571935.74782 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.408, "high": 0.4138, "low": 0.3978, "close": 0.3997, "volume": 1727906.6, "close_time": 1767988799999, "quote_volume": 702390.22026, "trades": 11040, "taker_buy_base": 882988.4, "taker_buy_quote": 359481.76965 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3996, "high": 0.4041, "low": 0.3993, "close": 0.4025, "volume": 717976.7, "close_time": 1768003199999, "quote_volume": 288463.07794, "trades": 5204, "taker_buy_base": 355432.2, "taker_buy_quote": 142755.14324 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4025, "high": 0.4026, "low": 0.3988, "close": 0.4014, "volume": 496526.0, "close_time": 1768017599999, "quote_volume": 198904.29386, "trades": 3832, "taker_buy_base": 207333.8, "taker_buy_quote": 83073.57979 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.4014, "high": 0.4033, "low": 0.3987, "close": 0.402, "volume": 467344.3, "close_time": 1768031999999, "quote_volume": 187274.19771, "trades": 3343, "taker_buy_base": 156268.0, "taker_buy_quote": 62642.03436 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.402, "high": 0.4056, "low": 0.4013, "close": 0.4054, "volume": 727882.7, "close_time": 1768046399999, "quote_volume": 293875.21863, "trades": 4428, "taker_buy_base": 364978.5, "taker_buy_quote": 147347.50535 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.4054, "high": 0.4075, "low": 0.4007, "close": 0.401, "volume": 1037603.0, "close_time": 1768060799999, "quote_volume": 418664.24165, "trades": 4999, "taker_buy_base": 415742.8, "taker_buy_quote": 167642.95928 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.401, "high": 0.4025, "low": 0.3992, "close": 0.4019, "volume": 964575.8, "close_time": 1768075199999, "quote_volume": 386669.36513, "trades": 4006, "taker_buy_base": 422700.8, "taker_buy_quote": 169382.00169 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.402, "high": 0.4021, "low": 0.3974, "close": 0.3994, "volume": 538545.3, "close_time": 1768089599999, "quote_volume": 215391.06352, "trades": 2684, "taker_buy_base": 213532.3, "taker_buy_quote": 85407.57237 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3993, "high": 0.4019, "low": 0.3989, "close": 0.4005, "volume": 596328.7, "close_time": 1768103999999, "quote_volume": 238876.03065, "trades": 3190, "taker_buy_base": 224155.1, "taker_buy_quote": 89781.6198 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.4005, "high": 0.4045, "low": 0.3997, "close": 0.4023, "volume": 828067.7, "close_time": 1768118399999, "quote_volume": 332881.49816, "trades": 4543, "taker_buy_base": 356439.6, "taker_buy_quote": 143304.44996 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.4024, "high": 0.4042, "low": 0.4012, "close": 0.402, "volume": 672674.3, "close_time": 1768132799999, "quote_volume": 270754.18252, "trades": 3907, "taker_buy_base": 281718.0, "taker_buy_quote": 113434.57174 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.402, "high": 0.4049, "low": 0.3988, "close": 0.4, "volume": 1444069.1, "close_time": 1768147199999, "quote_volume": 580657.33534, "trades": 6830, "taker_buy_base": 657882.7, "taker_buy_quote": 264569.44203 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.4001, "high": 0.4049, "low": 0.3988, "close": 0.3997, "volume": 1061944.3, "close_time": 1768161599999, "quote_volume": 426708.2812, "trades": 5176, "taker_buy_base": 550549.5, "taker_buy_quote": 221295.02568 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3996, "high": 0.3996, "low": 0.3913, "close": 0.3994, "volume": 1310150.0, "close_time": 1768175999999, "quote_volume": 518685.68976, "trades": 6552, "taker_buy_base": 550589.7, "taker_buy_quote": 218046.79855 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3994, "high": 0.4084, "low": 0.393, "close": 0.4017, "volume": 1655128.6, "close_time": 1768190399999, "quote_volume": 665199.97621, "trades": 10318, "taker_buy_base": 786944.7, "taker_buy_quote": 316156.323 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.4018, "high": 0.4056, "low": 0.395, "close": 0.3957, "volume": 1836433.2, "close_time": 1768204799999, "quote_volume": 736712.6163, "trades": 7606, "taker_buy_base": 812543.5, "taker_buy_quote": 325495.01252 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3956, "high": 0.398, "low": 0.3897, "close": 0.3932, "volume": 1364467.7, "close_time": 1768219199999, "quote_volume": 536263.72694, "trades": 7287, "taker_buy_base": 727569.7, "taker_buy_quote": 285921.07781 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3932, "high": 0.3964, "low": 0.3856, "close": 0.3957, "volume": 1639693.8, "close_time": 1768233599999, "quote_volume": 641003.51769, "trades": 9092, "taker_buy_base": 720592.1, "taker_buy_quote": 281985.89139 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3956, "high": 0.4001, "low": 0.3898, "close": 0.3941, "volume": 1578164.1, "close_time": 1768247999999, "quote_volume": 623407.0038, "trades": 8400, "taker_buy_base": 900850.1, "taker_buy_quote": 355940.94125 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.394, "high": 0.3964, "low": 0.3857, "close": 0.387, "volume": 628895.0, "close_time": 1768262399999, "quote_volume": 245115.45691, "trades": 3973, "taker_buy_base": 274427.4, "taker_buy_quote": 107016.29934 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3869, "high": 0.3911, "low": 0.3845, "close": 0.39, "volume": 1011345.7, "close_time": 1768276799999, "quote_volume": 392884.79241, "trades": 4222, "taker_buy_base": 630928.0, "taker_buy_quote": 245309.75336 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3901, "high": 0.3959, "low": 0.3893, "close": 0.3907, "volume": 1336298.4, "close_time": 1768291199999, "quote_volume": 525075.21196, "trades": 6108, "taker_buy_base": 629684.4, "taker_buy_quote": 247318.35526 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3906, "high": 0.4011, "low": 0.389, "close": 0.3984, "volume": 3143233.7, "close_time": 1768305599999, "quote_volume": 1248416.33139, "trades": 9415, "taker_buy_base": 1539815.3, "taker_buy_quote": 611810.62834 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.3985, "high": 0.4084, "low": 0.3977, "close": 0.4084, "volume": 3845455.9, "close_time": 1768319999999, "quote_volume": 1548072.45009, "trades": 16098, "taker_buy_base": 1840877.1, "taker_buy_quote": 741431.74586 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.4085, "high": 0.4106, "low": 0.4035, "close": 0.4072, "volume": 3712513.4, "close_time": 1768334399999, "quote_volume": 1511107.75286, "trades": 14485, "taker_buy_base": 1803559.8, "taker_buy_quote": 733972.81967 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.4073, "high": 0.4226, "low": 0.4037, "close": 0.4159, "volume": 6409893.0, "close_time": 1768348799999, "quote_volume": 2654215.5333, "trades": 21252, "taker_buy_base": 3234935.1, "taker_buy_quote": 1340385.71026 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.416, "high": 0.4209, "low": 0.4143, "close": 0.4194, "volume": 3155223.3, "close_time": 1768363199999, "quote_volume": 1317816.13354, "trades": 13381, "taker_buy_base": 1459682.3, "taker_buy_quote": 610012.01883 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.4194, "high": 0.4204, "low": 0.41, "close": 0.4143, "volume": 3220068.9, "close_time": 1768377599999, "quote_volume": 1335790.3978, "trades": 12364, "taker_buy_base": 1366286.0, "taker_buy_quote": 567028.19191 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.4142, "high": 0.4164, "low": 0.4051, "close": 0.4058, "volume": 2489561.8, "close_time": 1768391999999, "quote_volume": 1026576.56831, "trades": 10571, "taker_buy_base": 1139208.4, "taker_buy_quote": 469751.45279 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.4058, "high": 0.4176, "low": 0.4028, "close": 0.4135, "volume": 4216889.6, "close_time": 1768406399999, "quote_volume": 1726836.39909, "trades": 17388, "taker_buy_base": 2405789.8, "taker_buy_quote": 985729.76217 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.4136, "high": 0.4192, "low": 0.3985, "close": 0.4033, "volume": 7509591.9, "close_time": 1768420799999, "quote_volume": 3062134.20534, "trades": 26407, "taker_buy_base": 4035299.3, "taker_buy_quote": 1644701.39478 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.4033, "high": 0.4071, "low": 0.3978, "close": 0.4011, "volume": 4189715.8, "close_time": 1768435199999, "quote_volume": 1683994.46562, "trades": 15573, "taker_buy_base": 2483001.6, "taker_buy_quote": 998282.16948 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4011, "high": 0.4013, "low": 0.3833, "close": 0.3844, "volume": 4899051.1, "close_time": 1768449599999, "quote_volume": 1920630.27428, "trades": 19227, "taker_buy_base": 2516730.7, "taker_buy_quote": 986302.74651 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.3844, "high": 0.3933, "low": 0.3833, "close": 0.3909, "volume": 5821182.7, "close_time": 1768463999999, "quote_volume": 2263208.63824, "trades": 26369, "taker_buy_base": 3001966.6, "taker_buy_quote": 1168248.318 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.3908, "high": 0.3952, "low": 0.3893, "close": 0.391, "volume": 3730086.3, "close_time": 1768478399999, "quote_volume": 1461372.73281, "trades": 9389, "taker_buy_base": 2043419.9, "taker_buy_quote": 800519.28538 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.3909, "high": 0.3949, "low": 0.3789, "close": 0.3859, "volume": 3530557.5, "close_time": 1768492799999, "quote_volume": 1371269.2914, "trades": 15177, "taker_buy_base": 1703329.4, "taker_buy_quote": 662114.64421 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3858, "high": 0.3868, "low": 0.3748, "close": 0.3789, "volume": 2502558.1, "close_time": 1768507199999, "quote_volume": 952345.26869, "trades": 13512, "taker_buy_base": 1166632.8, "taker_buy_quote": 443917.41517 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.3789, "high": 0.3813, "low": 0.3754, "close": 0.3802, "volume": 1149094.8, "close_time": 1768521599999, "quote_volume": 435234.78953, "trades": 6802, "taker_buy_base": 481669.9, "taker_buy_quote": 182449.73602 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3802, "high": 0.3833, "low": 0.3775, "close": 0.3786, "volume": 1117465.3, "close_time": 1768535999999, "quote_volume": 425002.8549, "trades": 6417, "taker_buy_base": 514153.3, "taker_buy_quote": 195597.58856 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3786, "high": 0.381, "low": 0.3763, "close": 0.3793, "volume": 1382427.8, "close_time": 1768550399999, "quote_volume": 523564.8984, "trades": 6896, "taker_buy_base": 563356.6, "taker_buy_quote": 213479.53152 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.3794, "high": 0.3818, "low": 0.378, "close": 0.3792, "volume": 858115.7, "close_time": 1768564799999, "quote_volume": 326083.76026, "trades": 5048, "taker_buy_base": 307112.5, "taker_buy_quote": 116727.52075 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.3791, "high": 0.3813, "low": 0.3696, "close": 0.3724, "volume": 2313224.0, "close_time": 1768579199999, "quote_volume": 869662.83043, "trades": 10375, "taker_buy_base": 875293.0, "taker_buy_quote": 329524.41477 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3723, "high": 0.3775, "low": 0.3717, "close": 0.3759, "volume": 1239945.9, "close_time": 1768593599999, "quote_volume": 465153.58032, "trades": 7885, "taker_buy_base": 643869.6, "taker_buy_quote": 241530.65213 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3758, "high": 0.3875, "low": 0.3739, "close": 0.3836, "volume": 1452228.3, "close_time": 1768607999999, "quote_volume": 557081.70008, "trades": 9240, "taker_buy_base": 760280.0, "taker_buy_quote": 291494.80018 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3837, "high": 0.3871, "low": 0.3826, "close": 0.3857, "volume": 918599.5, "close_time": 1768622399999, "quote_volume": 353313.65846, "trades": 5961, "taker_buy_base": 380186.5, "taker_buy_quote": 146263.67744 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3857, "high": 0.3901, "low": 0.3848, "close": 0.3886, "volume": 1370828.2, "close_time": 1768636799999, "quote_volume": 530927.3658, "trades": 5714, "taker_buy_base": 702748.9, "taker_buy_quote": 272420.66454 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3887, "high": 0.3912, "low": 0.3832, "close": 0.385, "volume": 2072269.0, "close_time": 1768651199999, "quote_volume": 802945.85261, "trades": 8202, "taker_buy_base": 963438.5, "taker_buy_quote": 372802.52865 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.385, "high": 0.3982, "low": 0.3848, "close": 0.3949, "volume": 2830335.7, "close_time": 1768665599999, "quote_volume": 1112512.42541, "trades": 10990, "taker_buy_base": 1493349.2, "taker_buy_quote": 586825.33828 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.3949, "high": 0.3954, "low": 0.3884, "close": 0.3909, "volume": 1689901.0, "close_time": 1768679999999, "quote_volume": 660426.37441, "trades": 8411, "taker_buy_base": 939711.3, "taker_buy_quote": 367015.20605 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.391, "high": 0.3919, "low": 0.3836, "close": 0.3852, "volume": 1474616.2, "close_time": 1768694399999, "quote_volume": 570800.0212, "trades": 5450, "taker_buy_base": 747114.3, "taker_buy_quote": 289133.54436 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3852, "high": 0.3895, "low": 0.3835, "close": 0.3847, "volume": 1419736.8, "close_time": 1768708799999, "quote_volume": 547920.83067, "trades": 6564, "taker_buy_base": 788604.9, "taker_buy_quote": 304365.48074 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.3847, "high": 0.3872, "low": 0.3835, "close": 0.3849, "volume": 1504653.1, "close_time": 1768723199999, "quote_volume": 579620.56479, "trades": 6492, "taker_buy_base": 762368.9, "taker_buy_quote": 293745.768 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.3849, "high": 0.3856, "low": 0.377, "close": 0.3787, "volume": 2430976.4, "close_time": 1768737599999, "quote_volume": 928357.36829, "trades": 8670, "taker_buy_base": 1013989.3, "taker_buy_quote": 387262.26439 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3788, "high": 0.3799, "low": 0.3685, "close": 0.372, "volume": 7375089.9, "close_time": 1768751999999, "quote_volume": 2754762.41946, "trades": 16855, "taker_buy_base": 4608441.3, "taker_buy_quote": 1720028.59531 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3719, "high": 0.373, "low": 0.3648, "close": 0.3659, "volume": 6551003.8, "close_time": 1768766399999, "quote_volume": 2419149.63187, "trades": 12183, "taker_buy_base": 4410580.4, "taker_buy_quote": 1628706.64103 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3659, "high": 0.3713, "low": 0.353, "close": 0.3551, "volume": 11137265.0, "close_time": 1768780799999, "quote_volume": 4043242.53695, "trades": 25048, "taker_buy_base": 7287094.6, "taker_buy_quote": 2647106.90161 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.355, "high": 0.355, "low": 0.3227, "close": 0.3411, "volume": 19028553.7, "close_time": 1768795199999, "quote_volume": 6472361.83034, "trades": 76159, "taker_buy_base": 10040765.9, "taker_buy_quote": 3415466.7655 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.341, "high": 0.342, "low": 0.3355, "close": 0.3372, "volume": 4681754.6, "close_time": 1768809599999, "quote_volume": 1584799.78839, "trades": 13361, "taker_buy_base": 1682803.8, "taker_buy_quote": 569964.3316 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3371, "high": 0.3417, "low": 0.3342, "close": 0.3374, "volume": 6918748.6, "close_time": 1768823999999, "quote_volume": 2335448.78064, "trades": 13511, "taker_buy_base": 3460966.9, "taker_buy_quote": 1168600.8616 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3373, "high": 0.3396, "low": 0.3344, "close": 0.3395, "volume": 2626162.2, "close_time": 1768838399999, "quote_volume": 886101.17215, "trades": 8547, "taker_buy_base": 1355536.4, "taker_buy_quote": 457429.94834 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3395, "high": 0.3519, "low": 0.3393, "close": 0.3498, "volume": 4191884.1, "close_time": 1768852799999, "quote_volume": 1451984.1605, "trades": 10662, "taker_buy_base": 1992251.5, "taker_buy_quote": 688610.36315 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3499, "high": 0.3508, "low": 0.3439, "close": 0.3487, "volume": 3042371.0, "close_time": 1768867199999, "quote_volume": 1057378.6353, "trades": 10805, "taker_buy_base": 1313570.9, "taker_buy_quote": 456779.93695 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3487, "high": 0.3498, "low": 0.3453, "close": 0.3474, "volume": 2905488.3, "close_time": 1768881599999, "quote_volume": 1010063.7565, "trades": 15235, "taker_buy_base": 863386.1, "taker_buy_quote": 300146.91102 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3473, "high": 0.3488, "low": 0.3401, "close": 0.3402, "volume": 3192987.7, "close_time": 1768895999999, "quote_volume": 1099638.96702, "trades": 11825, "taker_buy_base": 1516638.3, "taker_buy_quote": 522338.53756 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.3402, "high": 0.3417, "low": 0.3369, "close": 0.3395, "volume": 2956498.4, "close_time": 1768910399999, "quote_volume": 1003361.99304, "trades": 10413, "taker_buy_base": 1335458.1, "taker_buy_quote": 453077.23941 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3396, "high": 0.343, "low": 0.3344, "close": 0.3378, "volume": 2884215.1, "close_time": 1768924799999, "quote_volume": 976085.25352, "trades": 14219, "taker_buy_base": 1275423.8, "taker_buy_quote": 431636.72034 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3378, "high": 0.339, "low": 0.3306, "close": 0.3338, "volume": 3050784.2, "close_time": 1768939199999, "quote_volume": 1019262.77134, "trades": 11851, "taker_buy_base": 1620742.5, "taker_buy_quote": 541650.85521 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3337, "high": 0.3368, "low": 0.3267, "close": 0.3292, "volume": 2899835.4, "close_time": 1768953599999, "quote_volume": 961726.82159, "trades": 10251, "taker_buy_base": 1188108.3, "taker_buy_quote": 394227.67724 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3293, "high": 0.3384, "low": 0.3292, "close": 0.3364, "volume": 2047600.2, "close_time": 1768967999999, "quote_volume": 687657.23693, "trades": 7845, "taker_buy_base": 1146329.1, "taker_buy_quote": 384819.04185 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3364, "high": 0.3417, "low": 0.335, "close": 0.3355, "volume": 2639839.5, "close_time": 1768982399999, "quote_volume": 892495.6506, "trades": 6469, "taker_buy_base": 1348983.0, "taker_buy_quote": 455311.79061 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3354, "high": 0.3369, "low": 0.3295, "close": 0.3302, "volume": 1993642.7, "close_time": 1768996799999, "quote_volume": 665627.13833, "trades": 6193, "taker_buy_base": 854906.9, "taker_buy_quote": 285464.90292 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3302, "high": 0.3417, "low": 0.3254, "close": 0.3404, "volume": 5942311.0, "close_time": 1769011199999, "quote_volume": 1983134.69647, "trades": 18396, "taker_buy_base": 2986143.3, "taker_buy_quote": 997255.29557 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3405, "high": 0.3491, "low": 0.3245, "close": 0.3486, "volume": 5350624.9, "close_time": 1769025599999, "quote_volume": 1793792.03572, "trades": 23402, "taker_buy_base": 2878402.7, "taker_buy_quote": 965000.65821 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3486, "high": 0.349, "low": 0.3388, "close": 0.3401, "volume": 2369977.1, "close_time": 1769039999999, "quote_volume": 815572.53644, "trades": 11362, "taker_buy_base": 1124239.9, "taker_buy_quote": 387067.94444 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3401, "high": 0.347, "low": 0.3401, "close": 0.3423, "volume": 2115219.7, "close_time": 1769054399999, "quote_volume": 728207.19561, "trades": 8832, "taker_buy_base": 1069166.2, "taker_buy_quote": 368004.26364 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3423, "high": 0.3447, "low": 0.3413, "close": 0.3425, "volume": 1355095.0, "close_time": 1769068799999, "quote_volume": 465095.06773, "trades": 5521, "taker_buy_base": 667431.3, "taker_buy_quote": 229120.60549 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3425, "high": 0.3455, "low": 0.3415, "close": 0.3434, "volume": 1317824.8, "close_time": 1769083199999, "quote_volume": 452545.11908, "trades": 5120, "taker_buy_base": 760986.5, "taker_buy_quote": 261300.06561 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3433, "high": 0.3459, "low": 0.3344, "close": 0.3382, "volume": 2399822.7, "close_time": 1769097599999, "quote_volume": 815716.49067, "trades": 9826, "taker_buy_base": 1063865.8, "taker_buy_quote": 362021.2209 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3382, "high": 0.3454, "low": 0.3375, "close": 0.3414, "volume": 2307196.2, "close_time": 1769111999999, "quote_volume": 788361.67837, "trades": 8646, "taker_buy_base": 1249245.5, "taker_buy_quote": 427044.68347 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3415, "high": 0.345, "low": 0.338, "close": 0.3423, "volume": 1333202.6, "close_time": 1769126399999, "quote_volume": 454569.12735, "trades": 5530, "taker_buy_base": 601668.9, "taker_buy_quote": 205124.94683 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3422, "high": 0.3465, "low": 0.3414, "close": 0.3462, "volume": 1924078.6, "close_time": 1769140799999, "quote_volume": 663086.72482, "trades": 5327, "taker_buy_base": 1113810.4, "taker_buy_quote": 383888.87568 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3461, "high": 0.3547, "low": 0.3454, "close": 0.3533, "volume": 3133355.2, "close_time": 1769155199999, "quote_volume": 1101939.0618, "trades": 8990, "taker_buy_base": 1857300.6, "taker_buy_quote": 653364.30545 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.3532, "high": 0.3547, "low": 0.3476, "close": 0.3509, "volume": 2541346.1, "close_time": 1769169599999, "quote_volume": 891641.34064, "trades": 8743, "taker_buy_base": 1064421.2, "taker_buy_quote": 373630.81924 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.3508, "high": 0.3571, "low": 0.3445, "close": 0.3566, "volume": 4312608.9, "close_time": 1769183999999, "quote_volume": 1518395.72929, "trades": 16494, "taker_buy_base": 2325766.7, "taker_buy_quote": 818838.60979 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3567, "high": 0.3629, "low": 0.3482, "close": 0.3498, "volume": 4437359.8, "close_time": 1769198399999, "quote_volume": 1582677.87255, "trades": 16357, "taker_buy_base": 2135541.9, "taker_buy_quote": 761748.63986 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3499, "high": 0.3504, "low": 0.3449, "close": 0.347, "volume": 1434160.8, "close_time": 1769212799999, "quote_volume": 498896.86251, "trades": 6531, "taker_buy_base": 701235.3, "taker_buy_quote": 244000.33866 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.347, "high": 0.3487, "low": 0.3434, "close": 0.3477, "volume": 987937.1, "close_time": 1769227199999, "quote_volume": 341898.29271, "trades": 3945, "taker_buy_base": 536963.9, "taker_buy_quote": 185905.33553 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3477, "high": 0.3485, "low": 0.3446, "close": 0.3455, "volume": 1071189.2, "close_time": 1769241599999, "quote_volume": 370845.17826, "trades": 3038, "taker_buy_base": 425752.2, "taker_buy_quote": 147355.84958 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3454, "high": 0.3477, "low": 0.3399, "close": 0.3446, "volume": 3004284.4, "close_time": 1769255999999, "quote_volume": 1033098.62573, "trades": 4771, "taker_buy_base": 1099978.2, "taker_buy_quote": 378705.18751 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3446, "high": 0.3464, "low": 0.3416, "close": 0.3439, "volume": 1249716.0, "close_time": 1769270399999, "quote_volume": 430392.68989, "trades": 3862, "taker_buy_base": 685127.1, "taker_buy_quote": 236083.37737 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3439, "high": 0.3469, "low": 0.3425, "close": 0.3431, "volume": 1186641.4, "close_time": 1769284799999, "quote_volume": 408627.08131, "trades": 3878, "taker_buy_base": 722460.9, "taker_buy_quote": 248807.5825 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3431, "high": 0.3453, "low": 0.3431, "close": 0.3436, "volume": 1034155.4, "close_time": 1769299199999, "quote_volume": 355815.48846, "trades": 2822, "taker_buy_base": 664448.3, "taker_buy_quote": 228612.97411 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3435, "high": 0.3439, "low": 0.3368, "close": 0.3388, "volume": 2030279.1, "close_time": 1769313599999, "quote_volume": 689180.02773, "trades": 5175, "taker_buy_base": 905469.6, "taker_buy_quote": 307502.31848 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3387, "high": 0.3396, "low": 0.3353, "close": 0.3368, "volume": 1118505.8, "close_time": 1769327999999, "quote_volume": 377124.58845, "trades": 4023, "taker_buy_base": 466825.5, "taker_buy_quote": 157409.8447 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3366, "high": 0.341, "low": 0.3347, "close": 0.3398, "volume": 1218480.6, "close_time": 1769342399999, "quote_volume": 411635.94167, "trades": 4651, "taker_buy_base": 682831.2, "taker_buy_quote": 230876.88702 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3397, "high": 0.3401, "low": 0.3335, "close": 0.3342, "volume": 1315896.3, "close_time": 1769356799999, "quote_volume": 443592.00638, "trades": 5852, "taker_buy_base": 661853.2, "taker_buy_quote": 223093.46692 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3342, "high": 0.3342, "low": 0.3166, "close": 0.3189, "volume": 5284330.6, "close_time": 1769371199999, "quote_volume": 1721163.27245, "trades": 18152, "taker_buy_base": 2326092.1, "taker_buy_quote": 758079.37741 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3189, "high": 0.3243, "low": 0.3179, "close": 0.3226, "volume": 2116378.3, "close_time": 1769385599999, "quote_volume": 679987.1431, "trades": 8823, "taker_buy_base": 1013878.1, "taker_buy_quote": 325752.75011 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3228, "high": 0.331, "low": 0.3218, "close": 0.3257, "volume": 2077097.7, "close_time": 1769399999999, "quote_volume": 680309.54791, "trades": 8094, "taker_buy_base": 1058418.6, "taker_buy_quote": 346829.9466 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.3258, "high": 0.3316, "low": 0.3258, "close": 0.3308, "volume": 1720485.9, "close_time": 1769414399999, "quote_volume": 565864.27229, "trades": 6291, "taker_buy_base": 797304.7, "taker_buy_quote": 262254.53203 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3309, "high": 0.3341, "low": 0.3269, "close": 0.3299, "volume": 1587946.3, "close_time": 1769428799999, "quote_volume": 524373.89353, "trades": 5718, "taker_buy_base": 724719.2, "taker_buy_quote": 239486.06118 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3298, "high": 0.3381, "low": 0.3279, "close": 0.3325, "volume": 2617923.5, "close_time": 1769443199999, "quote_volume": 868944.26053, "trades": 10075, "taker_buy_base": 1277208.5, "taker_buy_quote": 424320.16867 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3325, "high": 0.3393, "low": 0.3317, "close": 0.3341, "volume": 4006032.5, "close_time": 1769457599999, "quote_volume": 1344798.1999, "trades": 12183, "taker_buy_base": 2236287.8, "taker_buy_quote": 750979.92449 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.334, "high": 0.3377, "low": 0.3317, "close": 0.3319, "volume": 1385684.5, "close_time": 1769471999999, "quote_volume": 463319.70445, "trades": 6421, "taker_buy_base": 814889.6, "taker_buy_quote": 272587.51336 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3319, "high": 0.3374, "low": 0.3305, "close": 0.3361, "volume": 1563099.8, "close_time": 1769486399999, "quote_volume": 522973.94066, "trades": 6080, "taker_buy_base": 824617.9, "taker_buy_quote": 275833.46364 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.336, "high": 0.3378, "low": 0.3334, "close": 0.3345, "volume": 762819.0, "close_time": 1769500799999, "quote_volume": 255427.54675, "trades": 3588, "taker_buy_base": 337510.6, "taker_buy_quote": 113037.67109 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3344, "high": 0.3353, "low": 0.3311, "close": 0.332, "volume": 1139093.7, "close_time": 1769515199999, "quote_volume": 378978.81855, "trades": 3848, "taker_buy_base": 580032.5, "taker_buy_quote": 193059.23598 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.332, "high": 0.3335, "low": 0.3274, "close": 0.33, "volume": 1818724.2, "close_time": 1769529599999, "quote_volume": 599761.29816, "trades": 7281, "taker_buy_base": 1003866.0, "taker_buy_quote": 331106.04621 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.33, "high": 0.3355, "low": 0.3238, "close": 0.3314, "volume": 2898571.8, "close_time": 1769543999999, "quote_volume": 956269.88391, "trades": 12303, "taker_buy_base": 1592658.9, "taker_buy_quote": 525816.19742 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3315, "high": 0.3421, "low": 0.3311, "close": 0.3408, "volume": 4262189.9, "close_time": 1769558399999, "quote_volume": 1442847.48371, "trades": 10180, "taker_buy_base": 2488767.6, "taker_buy_quote": 842267.05929 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3408, "high": 0.3414, "low": 0.3366, "close": 0.3378, "volume": 1383481.3, "close_time": 1769572799999, "quote_volume": 469168.60743, "trades": 6500, "taker_buy_base": 661965.5, "taker_buy_quote": 224484.73875 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3377, "high": 0.3421, "low": 0.3359, "close": 0.3407, "volume": 4478802.4, "close_time": 1769587199999, "quote_volume": 1522973.07632, "trades": 9277, "taker_buy_base": 2552328.5, "taker_buy_quote": 867973.09609 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3407, "high": 0.348, "low": 0.3381, "close": 0.3475, "volume": 1602410.4, "close_time": 1769601599999, "quote_volume": 549585.08397, "trades": 5870, "taker_buy_base": 851394.1, "taker_buy_quote": 292195.89009 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3475, "high": 0.353, "low": 0.335, "close": 0.3365, "volume": 14430934.0, "close_time": 1769615999999, "quote_volume": 4948887.99679, "trades": 36986, "taker_buy_base": 7599875.2, "taker_buy_quote": 2619669.82306 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3365, "high": 0.3432, "low": 0.3345, "close": 0.3415, "volume": 2182586.6, "close_time": 1769630399999, "quote_volume": 740577.35495, "trades": 10172, "taker_buy_base": 1176123.4, "taker_buy_quote": 398913.91274 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3414, "high": 0.3504, "low": 0.3379, "close": 0.3463, "volume": 2494735.4, "close_time": 1769644799999, "quote_volume": 857266.4659, "trades": 10944, "taker_buy_base": 1308806.3, "taker_buy_quote": 450183.67421 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3463, "high": 0.3471, "low": 0.3316, "close": 0.3353, "volume": 2295190.3, "close_time": 1769659199999, "quote_volume": 777225.53493, "trades": 12302, "taker_buy_base": 1187759.8, "taker_buy_quote": 402598.85417 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3352, "high": 0.3362, "low": 0.3323, "close": 0.3342, "volume": 1641345.8, "close_time": 1769673599999, "quote_volume": 548737.26956, "trades": 5398, "taker_buy_base": 1035233.9, "taker_buy_quote": 346243.85601 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3342, "high": 0.3348, "low": 0.3277, "close": 0.3295, "volume": 2982086.9, "close_time": 1769687999999, "quote_volume": 987699.70541, "trades": 6408, "taker_buy_base": 1134512.5, "taker_buy_quote": 375587.79003 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3294, "high": 0.3327, "low": 0.285, "close": 0.3173, "volume": 8440000.4, "close_time": 1769702399999, "quote_volume": 2673843.20094, "trades": 28052, "taker_buy_base": 4021757.2, "taker_buy_quote": 1271248.33106 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3173, "high": 0.3233, "low": 0.3066, "close": 0.3095, "volume": 7247146.4, "close_time": 1769716799999, "quote_volume": 2272145.37261, "trades": 19665, "taker_buy_base": 3674153.8, "taker_buy_quote": 1152402.60082 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3095, "high": 0.3169, "low": 0.3085, "close": 0.3151, "volume": 2313518.2, "close_time": 1769731199999, "quote_volume": 727170.48859, "trades": 7149, "taker_buy_base": 938282.7, "taker_buy_quote": 294600.90363 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3153, "high": 0.3182, "low": 0.3017, "close": 0.3062, "volume": 6257701.5, "close_time": 1769745599999, "quote_volume": 1936591.31217, "trades": 21213, "taker_buy_base": 2999936.7, "taker_buy_quote": 927531.42657 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3062, "high": 0.3139, "low": 0.3035, "close": 0.3106, "volume": 3653032.3, "close_time": 1769759999999, "quote_volume": 1132505.42087, "trades": 11653, "taker_buy_base": 1790605.7, "taker_buy_quote": 555121.01372 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3106, "high": 0.3149, "low": 0.3048, "close": 0.3134, "volume": 1628803.3, "close_time": 1769774399999, "quote_volume": 503018.93948, "trades": 8578, "taker_buy_base": 737291.0, "taker_buy_quote": 227885.99346 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3134, "high": 0.3147, "low": 0.3071, "close": 0.312, "volume": 3330619.7, "close_time": 1769788799999, "quote_volume": 1035803.71497, "trades": 15697, "taker_buy_base": 1533789.5, "taker_buy_quote": 477344.94396 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.312, "high": 0.3204, "low": 0.3033, "close": 0.3174, "volume": 4291508.7, "close_time": 1769803199999, "quote_volume": 1346300.20463, "trades": 18581, "taker_buy_base": 1899642.1, "taker_buy_quote": 596594.79553 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3174, "high": 0.3174, "low": 0.3098, "close": 0.3116, "volume": 2563766.4, "close_time": 1769817599999, "quote_volume": 801465.46055, "trades": 11056, "taker_buy_base": 1267457.7, "taker_buy_quote": 396186.20196 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3117, "high": 0.3122, "low": 0.3092, "close": 0.3111, "volume": 876111.0, "close_time": 1769831999999, "quote_volume": 272444.76881, "trades": 4262, "taker_buy_base": 435357.9, "taker_buy_quote": 135347.87301 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3111, "high": 0.3148, "low": 0.3064, "close": 0.3072, "volume": 2435224.4, "close_time": 1769846399999, "quote_volume": 757704.45432, "trades": 8458, "taker_buy_base": 1317977.7, "taker_buy_quote": 410624.27721 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3073, "high": 0.3076, "low": 0.2987, "close": 0.3009, "volume": 3255231.0, "close_time": 1769860799999, "quote_volume": 982966.61613, "trades": 10577, "taker_buy_base": 1523325.8, "taker_buy_quote": 459896.31708 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.301, "high": 0.3017, "low": 0.2819, "close": 0.2884, "volume": 8398413.2, "close_time": 1769875199999, "quote_volume": 2440054.6796, "trades": 25195, "taker_buy_base": 4091191.8, "taker_buy_quote": 1186301.05817 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2884, "high": 0.2929, "low": 0.256, "close": 0.2771, "volume": 20129267.7, "close_time": 1769889599999, "quote_volume": 5529110.61758, "trades": 59954, "taker_buy_base": 9492074.4, "taker_buy_quote": 2605998.29933 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2771, "high": 0.2904, "low": 0.2731, "close": 0.2878, "volume": 4132451.6, "close_time": 1769903999999, "quote_volume": 1159796.33887, "trades": 13496, "taker_buy_base": 2249464.0, "taker_buy_quote": 632710.69755 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2877, "high": 0.2908, "low": 0.2839, "close": 0.29, "volume": 2887633.8, "close_time": 1769918399999, "quote_volume": 831938.91893, "trades": 8689, "taker_buy_base": 1213824.5, "taker_buy_quote": 349757.44279 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2901, "high": 0.2913, "low": 0.287, "close": 0.2893, "volume": 2046332.2, "close_time": 1769932799999, "quote_volume": 591899.6477, "trades": 7391, "taker_buy_base": 908518.2, "taker_buy_quote": 262980.21331 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2894, "high": 0.2922, "low": 0.2843, "close": 0.2866, "volume": 2715152.1, "close_time": 1769947199999, "quote_volume": 783385.66611, "trades": 8838, "taker_buy_base": 1249324.3, "taker_buy_quote": 360573.74434 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2867, "high": 0.2872, "low": 0.2725, "close": 0.2763, "volume": 6093933.1, "close_time": 1769961599999, "quote_volume": 1707859.01302, "trades": 17372, "taker_buy_base": 2710457.6, "taker_buy_quote": 761218.8158 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2762, "high": 0.2848, "low": 0.2735, "close": 0.2777, "volume": 5053467.5, "close_time": 1769975999999, "quote_volume": 1407164.55258, "trades": 15710, "taker_buy_base": 2291404.7, "taker_buy_quote": 638988.09029 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2776, "high": 0.2809, "low": 0.2684, "close": 0.2749, "volume": 5211646.9, "close_time": 1769990399999, "quote_volume": 1436036.0162, "trades": 17365, "taker_buy_base": 2489393.0, "taker_buy_quote": 687192.01403 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.275, "high": 0.283, "low": 0.2645, "close": 0.2756, "volume": 5702666.9, "close_time": 1770004799999, "quote_volume": 1567115.92968, "trades": 23137, "taker_buy_base": 2834593.7, "taker_buy_quote": 779637.19974 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2757, "high": 0.279, "low": 0.2648, "close": 0.2737, "volume": 6962714.2, "close_time": 1770019199999, "quote_volume": 1893387.86341, "trades": 25181, "taker_buy_base": 3496496.0, "taker_buy_quote": 951766.55528 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2738, "high": 0.2809, "low": 0.2733, "close": 0.2788, "volume": 4347198.3, "close_time": 1770033599999, "quote_volume": 1209129.30557, "trades": 13685, "taker_buy_base": 2174740.9, "taker_buy_quote": 604441.18401 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2788, "high": 0.2895, "low": 0.2788, "close": 0.2876, "volume": 5073175.9, "close_time": 1770047999999, "quote_volume": 1443373.23669, "trades": 17662, "taker_buy_base": 2625055.1, "taker_buy_quote": 747128.2324 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2876, "high": 0.2885, "low": 0.2829, "close": 0.2834, "volume": 3133504.4, "close_time": 1770062399999, "quote_volume": 895276.27953, "trades": 9428, "taker_buy_base": 1769284.8, "taker_buy_quote": 505846.08194 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2833, "high": 0.2854, "low": 0.2812, "close": 0.2843, "volume": 1193814.8, "close_time": 1770076799999, "quote_volume": 338790.15709, "trades": 5048, "taker_buy_base": 619192.0, "taker_buy_quote": 175743.42261 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2843, "high": 0.2847, "low": 0.2766, "close": 0.2824, "volume": 2482351.5, "close_time": 1770091199999, "quote_volume": 695651.72123, "trades": 7437, "taker_buy_base": 1216106.0, "taker_buy_quote": 341059.75048 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2822, "high": 0.2852, "low": 0.2797, "close": 0.2835, "volume": 1880714.4, "close_time": 1770105599999, "quote_volume": 531147.71532, "trades": 7014, "taker_buy_base": 1068469.1, "taker_buy_quote": 301897.21487 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2835, "high": 0.2854, "low": 0.2788, "close": 0.2813, "volume": 2471455.6, "close_time": 1770119999999, "quote_volume": 696276.54272, "trades": 8741, "taker_buy_base": 1121363.6, "taker_buy_quote": 315752.47809 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2813, "high": 0.2968, "low": 0.2799, "close": 0.2961, "volume": 13202985.5, "close_time": 1770134399999, "quote_volume": 3792087.6006, "trades": 31274, "taker_buy_base": 7349955.9, "taker_buy_quote": 2110997.86028 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2962, "high": 0.2963, "low": 0.2682, "close": 0.2823, "volume": 11586036.2, "close_time": 1770148799999, "quote_volume": 3235765.93173, "trades": 36169, "taker_buy_base": 5765595.2, "taker_buy_quote": 1608810.08472 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2822, "high": 0.295, "low": 0.277, "close": 0.2789, "volume": 5866192.2, "close_time": 1770163199999, "quote_volume": 1682098.19188, "trades": 18447, "taker_buy_base": 3121902.6, "taker_buy_quote": 896656.0108 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2787, "high": 0.2868, "low": 0.2764, "close": 0.2845, "volume": 4595517.8, "close_time": 1770177599999, "quote_volume": 1298124.24627, "trades": 12100, "taker_buy_base": 2367198.5, "taker_buy_quote": 668979.24033 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2845, "high": 0.2864, "low": 0.2821, "close": 0.285, "volume": 2331946.3, "close_time": 1770191999999, "quote_volume": 662968.5071, "trades": 7448, "taker_buy_base": 1131039.8, "taker_buy_quote": 321668.81534 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2851, "high": 0.2857, "low": 0.2765, "close": 0.2803, "volume": 2198852.2, "close_time": 1770206399999, "quote_volume": 616764.64339, "trades": 7584, "taker_buy_base": 1055140.5, "taker_buy_quote": 296303.58712 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2804, "high": 0.2811, "low": 0.2664, "close": 0.2697, "volume": 6019289.3, "close_time": 1770220799999, "quote_volume": 1644034.78177, "trades": 18774, "taker_buy_base": 2755697.6, "taker_buy_quote": 753129.19972 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2697, "high": 0.2776, "low": 0.2635, "close": 0.2771, "volume": 6853161.7, "close_time": 1770235199999, "quote_volume": 1842112.56603, "trades": 25299, "taker_buy_base": 3846213.0, "taker_buy_quote": 1035269.17592 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2772, "high": 0.2773, "low": 0.2649, "close": 0.27, "volume": 3638692.8, "close_time": 1770249599999, "quote_volume": 985222.9258, "trades": 16173, "taker_buy_base": 1765587.4, "taker_buy_quote": 478009.29371 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2701, "high": 0.2734, "low": 0.2636, "close": 0.2642, "volume": 3478577.4, "close_time": 1770263999999, "quote_volume": 933046.67065, "trades": 14752, "taker_buy_base": 1620970.1, "taker_buy_quote": 434924.99463 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2643, "high": 0.268, "low": 0.26, "close": 0.2607, "volume": 4671005.3, "close_time": 1770278399999, "quote_volume": 1229132.41218, "trades": 18656, "taker_buy_base": 2151977.0, "taker_buy_quote": 566788.74209 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2608, "high": 0.2649, "low": 0.2498, "close": 0.2526, "volume": 4085055.8, "close_time": 1770292799999, "quote_volume": 1047970.92792, "trades": 14615, "taker_buy_base": 1895520.5, "taker_buy_quote": 487237.38153 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2527, "high": 0.2581, "low": 0.2357, "close": 0.2422, "volume": 12240282.7, "close_time": 1770307199999, "quote_volume": 3010419.1513, "trades": 39413, "taker_buy_base": 6296969.1, "taker_buy_quote": 1550425.44835 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2423, "high": 0.2471, "low": 0.2323, "close": 0.2331, "volume": 9976387.8, "close_time": 1770321599999, "quote_volume": 2389107.43627, "trades": 33722, "taker_buy_base": 4968145.0, "taker_buy_quote": 1191518.88627 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2331, "high": 0.2352, "low": 0.2212, "close": 0.2251, "volume": 17619967.7, "close_time": 1770335999999, "quote_volume": 3996602.52655, "trades": 43368, "taker_buy_base": 9152789.9, "taker_buy_quote": 2076501.29293 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2251, "high": 0.2334, "low": 0.2018, "close": 0.2294, "volume": 22672570.6, "close_time": 1770350399999, "quote_volume": 4926873.50172, "trades": 68146, "taker_buy_base": 11658347.5, "taker_buy_quote": 2532347.60463 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2295, "high": 0.2399, "low": 0.2286, "close": 0.2323, "volume": 4731324.7, "close_time": 1770364799999, "quote_volume": 1108365.15085, "trades": 14573, "taker_buy_base": 2229809.5, "taker_buy_quote": 522135.64024 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2323, "high": 0.2471, "low": 0.2306, "close": 0.245, "volume": 12300940.0, "close_time": 1770379199999, "quote_volume": 2968556.34803, "trades": 22282, "taker_buy_base": 6797066.1, "taker_buy_quote": 1641657.66739 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2448, "high": 0.2604, "low": 0.2427, "close": 0.2549, "volume": 18599858.6, "close_time": 1770393599999, "quote_volume": 4695909.6593, "trades": 36877, "taker_buy_base": 9209081.1, "taker_buy_quote": 2323151.74185 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.255, "high": 0.2698, "low": 0.2538, "close": 0.259, "volume": 13392042.4, "close_time": 1770407999999, "quote_volume": 3501485.39397, "trades": 29467, "taker_buy_base": 6808004.0, "taker_buy_quote": 1780260.60533 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2589, "high": 0.2624, "low": 0.2561, "close": 0.2582, "volume": 2560017.0, "close_time": 1770422399999, "quote_volume": 663038.57869, "trades": 8781, "taker_buy_base": 1334814.9, "taker_buy_quote": 345861.01796 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2582, "high": 0.2584, "low": 0.2526, "close": 0.2567, "volume": 3385676.7, "close_time": 1770436799999, "quote_volume": 864638.80345, "trades": 10323, "taker_buy_base": 1762423.3, "taker_buy_quote": 450166.15829 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2566, "high": 0.2611, "low": 0.2464, "close": 0.2496, "volume": 9028090.8, "close_time": 1770451199999, "quote_volume": 2291421.12241, "trades": 19078, "taker_buy_base": 4671105.6, "taker_buy_quote": 1185136.69552 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2496, "high": 0.2516, "low": 0.2476, "close": 0.2495, "volume": 3134623.5, "close_time": 1770465599999, "quote_volume": 783023.67145, "trades": 8585, "taker_buy_base": 1563215.2, "taker_buy_quote": 390638.16079 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2494, "high": 0.2586, "low": 0.2491, "close": 0.2567, "volume": 5056012.3, "close_time": 1770479999999, "quote_volume": 1287579.71005, "trades": 13872, "taker_buy_base": 2390702.6, "taker_buy_quote": 609210.53845 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2567, "high": 0.2637, "low": 0.2554, "close": 0.2617, "volume": 10690877.8, "close_time": 1770494399999, "quote_volume": 2777207.29559, "trades": 39131, "taker_buy_base": 5145398.3, "taker_buy_quote": 1337451.1743 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2617, "high": 0.2687, "low": 0.2608, "close": 0.2625, "volume": 3022972.0, "close_time": 1770508799999, "quote_volume": 799667.04258, "trades": 9748, "taker_buy_base": 1511767.8, "taker_buy_quote": 400123.58521 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2626, "high": 0.263, "low": 0.2585, "close": 0.2589, "volume": 2418621.6, "close_time": 1770523199999, "quote_volume": 629776.70644, "trades": 6654, "taker_buy_base": 834438.2, "taker_buy_quote": 217450.72696 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2589, "high": 0.2605, "low": 0.2569, "close": 0.259, "volume": 3958952.6, "close_time": 1770537599999, "quote_volume": 1023468.20376, "trades": 8142, "taker_buy_base": 1803523.8, "taker_buy_quote": 466539.24707 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.259, "high": 0.2642, "low": 0.2583, "close": 0.2627, "volume": 4416148.5, "close_time": 1770551999999, "quote_volume": 1155325.16137, "trades": 12847, "taker_buy_base": 2381702.9, "taker_buy_quote": 623208.21797 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2627, "high": 0.2634, "low": 0.2587, "close": 0.2599, "volume": 4422656.3, "close_time": 1770566399999, "quote_volume": 1153796.1898, "trades": 10439, "taker_buy_base": 2139732.9, "taker_buy_quote": 558272.00829 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2599, "high": 0.261, "low": 0.2535, "close": 0.2608, "volume": 1559652.9, "close_time": 1770580799999, "quote_volume": 401887.69944, "trades": 7389, "taker_buy_base": 815441.1, "taker_buy_quote": 210269.10517 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2608, "high": 0.2644, "low": 0.2553, "close": 0.2579, "volume": 1490764.5, "close_time": 1770595199999, "quote_volume": 385439.04904, "trades": 7030, "taker_buy_base": 738674.8, "taker_buy_quote": 191132.68151 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2578, "high": 0.2587, "low": 0.2529, "close": 0.2583, "volume": 6689902.7, "close_time": 1770609599999, "quote_volume": 1704936.74942, "trades": 14197, "taker_buy_base": 2369850.5, "taker_buy_quote": 604817.07891 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2582, "high": 0.2582, "low": 0.2475, "close": 0.2477, "volume": 15805949.2, "close_time": 1770623999999, "quote_volume": 3975511.10237, "trades": 22360, "taker_buy_base": 6682244.4, "taker_buy_quote": 1679611.82087 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2478, "high": 0.2485, "low": 0.2405, "close": 0.2429, "volume": 7084884.4, "close_time": 1770638399999, "quote_volume": 1735022.89794, "trades": 13923, "taker_buy_base": 2906656.7, "taker_buy_quote": 711782.9639 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.243, "high": 0.2501, "low": 0.2407, "close": 0.249, "volume": 3652228.4, "close_time": 1770652799999, "quote_volume": 895369.19323, "trades": 11253, "taker_buy_base": 2105726.1, "taker_buy_quote": 516558.58989 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2492, "high": 0.2558, "low": 0.247, "close": 0.2532, "volume": 2591932.2, "close_time": 1770667199999, "quote_volume": 654634.01662, "trades": 9980, "taker_buy_base": 1181398.9, "taker_buy_quote": 298537.69938 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.253, "high": 0.2543, "low": 0.2485, "close": 0.2506, "volume": 1525128.8, "close_time": 1770681599999, "quote_volume": 383754.13113, "trades": 5350, "taker_buy_base": 736584.6, "taker_buy_quote": 185398.95868 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2506, "high": 0.2539, "low": 0.2465, "close": 0.2488, "volume": 2064846.0, "close_time": 1770695999999, "quote_volume": 516759.53094, "trades": 5859, "taker_buy_base": 999510.5, "taker_buy_quote": 250702.25321 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2487, "high": 0.2504, "low": 0.243, "close": 0.2454, "volume": 2849005.6, "close_time": 1770710399999, "quote_volume": 702617.8051, "trades": 7488, "taker_buy_base": 1070487.8, "taker_buy_quote": 264334.70934 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2454, "high": 0.2476, "low": 0.2448, "close": 0.2449, "volume": 1293651.7, "close_time": 1770724799999, "quote_volume": 318368.7022, "trades": 4367, "taker_buy_base": 631716.3, "taker_buy_quote": 155528.14233 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.245, "high": 0.2488, "low": 0.2437, "close": 0.2474, "volume": 2750544.9, "close_time": 1770739199999, "quote_volume": 677566.80644, "trades": 9361, "taker_buy_base": 1383273.9, "taker_buy_quote": 341121.5101 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2473, "high": 0.2516, "low": 0.2438, "close": 0.2463, "volume": 2490033.9, "close_time": 1770753599999, "quote_volume": 617685.89861, "trades": 7623, "taker_buy_base": 1317856.5, "taker_buy_quote": 326914.80458 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2462, "high": 0.2479, "low": 0.2448, "close": 0.2476, "volume": 1053149.4, "close_time": 1770767999999, "quote_volume": 259619.28707, "trades": 3443, "taker_buy_base": 548274.1, "taker_buy_quote": 135178.9664 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2477, "high": 0.2507, "low": 0.2455, "close": 0.2484, "volume": 1676577.2, "close_time": 1770782399999, "quote_volume": 416702.70795, "trades": 4814, "taker_buy_base": 846757.7, "taker_buy_quote": 210570.73917 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2483, "high": 0.2486, "low": 0.2393, "close": 0.2401, "volume": 3670188.6, "close_time": 1770796799999, "quote_volume": 890976.73684, "trades": 8594, "taker_buy_base": 1805314.1, "taker_buy_quote": 438475.59039 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.24, "high": 0.2404, "low": 0.2374, "close": 0.2399, "volume": 1732751.6, "close_time": 1770811199999, "quote_volume": 413799.37003, "trades": 5180, "taker_buy_base": 767441.4, "taker_buy_quote": 183300.89908 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.24, "high": 0.2516, "low": 0.2354, "close": 0.2383, "volume": 5791231.9, "close_time": 1770825599999, "quote_volume": 1402758.56928, "trades": 17516, "taker_buy_base": 2951277.9, "taker_buy_quote": 715842.76523 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2384, "high": 0.245, "low": 0.2365, "close": 0.2429, "volume": 3380153.8, "close_time": 1770839999999, "quote_volume": 812749.48422, "trades": 11566, "taker_buy_base": 1882911.9, "taker_buy_quote": 452405.34759 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2428, "high": 0.2479, "low": 0.2397, "close": 0.2413, "volume": 2591631.9, "close_time": 1770854399999, "quote_volume": 631433.4259, "trades": 7087, "taker_buy_base": 1248144.4, "taker_buy_quote": 304257.10463 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2414, "high": 0.2475, "low": 0.2414, "close": 0.2461, "volume": 1591569.1, "close_time": 1770868799999, "quote_volume": 390205.80407, "trades": 4828, "taker_buy_base": 832212.9, "taker_buy_quote": 204028.83276 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2461, "high": 0.2511, "low": 0.2444, "close": 0.251, "volume": 1440635.1, "close_time": 1770883199999, "quote_volume": 356274.73266, "trades": 4443, "taker_buy_base": 861856.0, "taker_buy_quote": 213060.05694 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2511, "high": 0.26, "low": 0.2494, "close": 0.2572, "volume": 2263212.9, "close_time": 1770897599999, "quote_volume": 576853.0537, "trades": 6602, "taker_buy_base": 1157267.9, "taker_buy_quote": 295003.83322 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2572, "high": 0.2578, "low": 0.2491, "close": 0.2494, "volume": 3228018.4, "close_time": 1770911999999, "quote_volume": 819187.59134, "trades": 11107, "taker_buy_base": 1533496.1, "taker_buy_quote": 389339.04866 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2495, "high": 0.2523, "low": 0.2428, "close": 0.2481, "volume": 3670337.3, "close_time": 1770926399999, "quote_volume": 904789.08398, "trades": 13436, "taker_buy_base": 1761766.6, "taker_buy_quote": 434737.10027 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2482, "high": 0.2522, "low": 0.2447, "close": 0.2513, "volume": 1352795.3, "close_time": 1770940799999, "quote_volume": 335523.38632, "trades": 4726, "taker_buy_base": 852552.1, "taker_buy_quote": 211592.89956 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2512, "high": 0.2525, "low": 0.2472, "close": 0.2488, "volume": 1241910.1, "close_time": 1770955199999, "quote_volume": 309327.85972, "trades": 4757, "taker_buy_base": 745122.2, "taker_buy_quote": 185579.42701 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2488, "high": 0.2506, "low": 0.246, "close": 0.2489, "volume": 947509.5, "close_time": 1770969599999, "quote_volume": 235014.27749, "trades": 3931, "taker_buy_base": 508287.6, "taker_buy_quote": 126163.06419 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2488, "high": 0.2556, "low": 0.2485, "close": 0.254, "volume": 1396000.9, "close_time": 1770983999999, "quote_volume": 353866.89971, "trades": 5088, "taker_buy_base": 763110.5, "taker_buy_quote": 193457.54715 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.254, "high": 0.265, "low": 0.2521, "close": 0.2601, "volume": 2882971.0, "close_time": 1770998399999, "quote_volume": 743702.86065, "trades": 11027, "taker_buy_base": 1500229.7, "taker_buy_quote": 387271.39756 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2602, "high": 0.2658, "low": 0.259, "close": 0.263, "volume": 1872939.1, "close_time": 1771012799999, "quote_volume": 492836.84012, "trades": 7888, "taker_buy_base": 1005213.7, "taker_buy_quote": 264451.6264 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.263, "high": 0.2654, "low": 0.2623, "close": 0.2634, "volume": 1372247.2, "close_time": 1771027199999, "quote_volume": 361920.15399, "trades": 4608, "taker_buy_base": 714979.8, "taker_buy_quote": 188600.6054 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2634, "high": 0.2728, "low": 0.2634, "close": 0.2725, "volume": 3189598.3, "close_time": 1771041599999, "quote_volume": 860669.89723, "trades": 8830, "taker_buy_base": 1774599.7, "taker_buy_quote": 478632.91112 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2724, "high": 0.2763, "low": 0.2694, "close": 0.2737, "volume": 2429788.2, "close_time": 1771055999999, "quote_volume": 664259.26519, "trades": 7528, "taker_buy_base": 1363375.2, "taker_buy_quote": 372924.72512 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2739, "high": 0.2836, "low": 0.2739, "close": 0.283, "volume": 4140646.9, "close_time": 1771070399999, "quote_volume": 1157414.37338, "trades": 10751, "taker_buy_base": 2150144.6, "taker_buy_quote": 601844.67951 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2831, "high": 0.2856, "low": 0.2777, "close": 0.2855, "volume": 3682183.7, "close_time": 1771084799999, "quote_volume": 1036095.02608, "trades": 10878, "taker_buy_base": 1771867.5, "taker_buy_quote": 498728.97868 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2855, "high": 0.2956, "low": 0.2808, "close": 0.2946, "volume": 2442922.1, "close_time": 1771099199999, "quote_volume": 702424.02992, "trades": 11812, "taker_buy_base": 1365804.9, "taker_buy_quote": 393112.77418 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2946, "high": 0.2977, "low": 0.2907, "close": 0.2944, "volume": 4178630.7, "close_time": 1771113599999, "quote_volume": 1229607.15581, "trades": 10647, "taker_buy_base": 2691863.6, "taker_buy_quote": 792035.52996 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2943, "high": 0.2979, "low": 0.2857, "close": 0.291, "volume": 4275020.6, "close_time": 1771127999999, "quote_volume": 1245595.42694, "trades": 14875, "taker_buy_base": 1869632.7, "taker_buy_quote": 545012.08194 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2911, "high": 0.2968, "low": 0.2907, "close": 0.292, "volume": 2936372.0, "close_time": 1771142399999, "quote_volume": 860155.28325, "trades": 13773, "taker_buy_base": 1857207.3, "taker_buy_quote": 544166.79103 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.292, "high": 0.2922, "low": 0.284, "close": 0.286, "volume": 1809801.1, "close_time": 1771156799999, "quote_volume": 518936.15833, "trades": 8277, "taker_buy_base": 777654.0, "taker_buy_quote": 222918.62837 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2861, "high": 0.2867, "low": 0.2758, "close": 0.2808, "volume": 2878418.0, "close_time": 1771171199999, "quote_volume": 806534.67817, "trades": 11788, "taker_buy_base": 1406546.3, "taker_buy_quote": 394738.20125 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2808, "high": 0.2808, "low": 0.2698, "close": 0.2718, "volume": 2922236.8, "close_time": 1771185599999, "quote_volume": 801131.11993, "trades": 11758, "taker_buy_base": 999242.8, "taker_buy_quote": 273556.26784 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2717, "high": 0.2769, "low": 0.2706, "close": 0.2757, "volume": 1451675.9, "close_time": 1771199999999, "quote_volume": 397839.21342, "trades": 6411, "taker_buy_base": 792698.3, "taker_buy_quote": 217300.09278 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2756, "high": 0.278, "low": 0.2737, "close": 0.2753, "volume": 1411514.1, "close_time": 1771214399999, "quote_volume": 389338.53116, "trades": 6098, "taker_buy_base": 846460.9, "taker_buy_quote": 233419.97986 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2753, "high": 0.2787, "low": 0.2729, "close": 0.2748, "volume": 875446.7, "close_time": 1771228799999, "quote_volume": 241215.02898, "trades": 4408, "taker_buy_base": 429509.5, "taker_buy_quote": 118415.62949 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2748, "high": 0.2792, "low": 0.272, "close": 0.2753, "volume": 1224190.5, "close_time": 1771243199999, "quote_volume": 338491.64821, "trades": 6990, "taker_buy_base": 663305.5, "taker_buy_quote": 183381.87946 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2754, "high": 0.2825, "low": 0.2686, "close": 0.2706, "volume": 2973144.0, "close_time": 1771257599999, "quote_volume": 817742.61279, "trades": 13630, "taker_buy_base": 1269964.2, "taker_buy_quote": 349889.2762 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2706, "high": 0.2757, "low": 0.2704, "close": 0.2743, "volume": 898420.3, "close_time": 1771271999999, "quote_volume": 245703.65626, "trades": 5143, "taker_buy_base": 494519.1, "taker_buy_quote": 135243.58361 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2744, "high": 0.279, "low": 0.2734, "close": 0.2785, "volume": 879438.7, "close_time": 1771286399999, "quote_volume": 243845.91945, "trades": 4023, "taker_buy_base": 609841.0, "taker_buy_quote": 169102.23916 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2785, "high": 0.279, "low": 0.2746, "close": 0.277, "volume": 659209.6, "close_time": 1771300799999, "quote_volume": 182706.4304, "trades": 3901, "taker_buy_base": 287097.2, "taker_buy_quote": 79612.59581 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2769, "high": 0.2788, "low": 0.2739, "close": 0.2763, "volume": 432739.2, "close_time": 1771315199999, "quote_volume": 119599.22466, "trades": 3002, "taker_buy_base": 211141.0, "taker_buy_quote": 58375.34173 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2763, "high": 0.2773, "low": 0.2726, "close": 0.2743, "volume": 753034.6, "close_time": 1771329599999, "quote_volume": 206839.05202, "trades": 3714, "taker_buy_base": 312149.3, "taker_buy_quote": 85742.14663 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2742, "high": 0.2786, "low": 0.2699, "close": 0.2744, "volume": 1939539.4, "close_time": 1771343999999, "quote_volume": 531104.81391, "trades": 10106, "taker_buy_base": 1062763.1, "taker_buy_quote": 291396.50077 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2745, "high": 0.2808, "low": 0.2719, "close": 0.2751, "volume": 2129680.3, "close_time": 1771358399999, "quote_volume": 587493.63505, "trades": 9385, "taker_buy_base": 1195893.5, "taker_buy_quote": 330164.48866 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2751, "high": 0.2764, "low": 0.2734, "close": 0.2746, "volume": 804039.2, "close_time": 1771372799999, "quote_volume": 220942.86971, "trades": 3643, "taker_buy_base": 363797.7, "taker_buy_quote": 100004.8193 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2746, "high": 0.2762, "low": 0.2716, "close": 0.2758, "volume": 673791.5, "close_time": 1771387199999, "quote_volume": 184584.86263, "trades": 3268, "taker_buy_base": 406981.6, "taker_buy_quote": 111540.93487 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2758, "high": 0.2793, "low": 0.2749, "close": 0.2782, "volume": 766993.6, "close_time": 1771401599999, "quote_volume": 211954.51952, "trades": 2979, "taker_buy_base": 388080.6, "taker_buy_quote": 107280.14979 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2783, "high": 0.2795, "low": 0.2712, "close": 0.2718, "volume": 872887.7, "close_time": 1771415999999, "quote_volume": 240885.32676, "trades": 4176, "taker_buy_base": 442102.7, "taker_buy_quote": 122124.49007 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2718, "high": 0.2779, "low": 0.2694, "close": 0.2744, "volume": 1534803.8, "close_time": 1771430399999, "quote_volume": 419058.22765, "trades": 7282, "taker_buy_base": 760980.6, "taker_buy_quote": 208013.62523 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2743, "high": 0.2744, "low": 0.2637, "close": 0.2653, "volume": 1859025.4, "close_time": 1771444799999, "quote_volume": 500792.72923, "trades": 7640, "taker_buy_base": 1016368.6, "taker_buy_quote": 274353.28591 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2652, "high": 0.2671, "low": 0.2629, "close": 0.2647, "volume": 2512843.6, "close_time": 1771459199999, "quote_volume": 666721.20715, "trades": 4980, "taker_buy_base": 726741.4, "taker_buy_quote": 192685.17089 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2649, "high": 0.2681, "low": 0.2631, "close": 0.2679, "volume": 1242634.0, "close_time": 1771473599999, "quote_volume": 331331.78701, "trades": 4842, "taker_buy_base": 637352.9, "taker_buy_quote": 170028.35461 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2678, "high": 0.2687, "low": 0.2652, "close": 0.2674, "volume": 495502.4, "close_time": 1771487999999, "quote_volume": 132324.48493, "trades": 2911, "taker_buy_base": 254616.4, "taker_buy_quote": 68023.08736 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2674, "high": 0.2674, "low": 0.2604, "close": 0.2608, "volume": 2106619.2, "close_time": 1771502399999, "quote_volume": 553379.18398, "trades": 6046, "taker_buy_base": 780818.3, "taker_buy_quote": 204980.53511 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2608, "high": 0.2609, "low": 0.2556, "close": 0.2575, "volume": 2069852.2, "close_time": 1771516799999, "quote_volume": 535145.47721, "trades": 8410, "taker_buy_base": 1068046.0, "taker_buy_quote": 276221.85674 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2574, "high": 0.2613, "low": 0.2543, "close": 0.2604, "volume": 1273900.2, "close_time": 1771531199999, "quote_volume": 329147.07843, "trades": 6077, "taker_buy_base": 661794.6, "taker_buy_quote": 171019.84447 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2604, "high": 0.2621, "low": 0.2589, "close": 0.262, "volume": 640755.7, "close_time": 1771545599999, "quote_volume": 166827.88825, "trades": 3051, "taker_buy_base": 342327.5, "taker_buy_quote": 89151.47094 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2619, "high": 0.2646, "low": 0.2614, "close": 0.2627, "volume": 792464.3, "close_time": 1771559999999, "quote_volume": 208753.10374, "trades": 2955, "taker_buy_base": 392186.7, "taker_buy_quote": 103325.83586 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2627, "high": 0.2647, "low": 0.2598, "close": 0.263, "volume": 910231.4, "close_time": 1771574399999, "quote_volume": 238881.02868, "trades": 3630, "taker_buy_base": 451522.9, "taker_buy_quote": 118535.69457 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2629, "high": 0.2672, "low": 0.2622, "close": 0.2631, "volume": 1345066.0, "close_time": 1771588799999, "quote_volume": 356441.10065, "trades": 4785, "taker_buy_base": 746486.6, "taker_buy_quote": 198089.8294 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2631, "high": 0.27, "low": 0.2563, "close": 0.2699, "volume": 2957063.9, "close_time": 1771603199999, "quote_volume": 779423.10962, "trades": 12096, "taker_buy_base": 1606197.4, "taker_buy_quote": 423407.64877 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.27, "high": 0.2724, "low": 0.2627, "close": 0.2672, "volume": 3686984.3, "close_time": 1771617599999, "quote_volume": 989297.79519, "trades": 12121, "taker_buy_base": 1652008.3, "taker_buy_quote": 443764.0186 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2671, "high": 0.2686, "low": 0.2655, "close": 0.2676, "volume": 1446025.5, "close_time": 1771631999999, "quote_volume": 386722.16042, "trades": 3602, "taker_buy_base": 720358.0, "taker_buy_quote": 192668.94641 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2676, "high": 0.2693, "low": 0.2658, "close": 0.2678, "volume": 845754.7, "close_time": 1771646399999, "quote_volume": 226094.41163, "trades": 2583, "taker_buy_base": 420624.2, "taker_buy_quote": 112515.32306 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2676, "high": 0.2692, "low": 0.2665, "close": 0.2679, "volume": 640010.2, "close_time": 1771660799999, "quote_volume": 171226.2219, "trades": 2266, "taker_buy_base": 273312.7, "taker_buy_quote": 73150.18127 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2679, "high": 0.2735, "low": 0.2676, "close": 0.272, "volume": 1599126.1, "close_time": 1771675199999, "quote_volume": 433965.39884, "trades": 3862, "taker_buy_base": 827995.3, "taker_buy_quote": 224546.90444 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2721, "high": 0.275, "low": 0.2696, "close": 0.2719, "volume": 1638194.1, "close_time": 1771689599999, "quote_volume": 446177.63354, "trades": 5129, "taker_buy_base": 859779.7, "taker_buy_quote": 234211.75025 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2719, "high": 0.272, "low": 0.2685, "close": 0.2695, "volume": 996327.5, "close_time": 1771703999999, "quote_volume": 268956.50523, "trades": 3745, "taker_buy_base": 427948.3, "taker_buy_quote": 115535.58803 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2694, "high": 0.2702, "low": 0.2666, "close": 0.2672, "volume": 1791542.3, "close_time": 1771718399999, "quote_volume": 480063.56428, "trades": 5798, "taker_buy_base": 509259.9, "taker_buy_quote": 136492.89799 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2671, "high": 0.2676, "low": 0.2624, "close": 0.2644, "volume": 1767789.6, "close_time": 1771732799999, "quote_volume": 469029.40197, "trades": 4448, "taker_buy_base": 907449.9, "taker_buy_quote": 240853.81408 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2643, "high": 0.2655, "low": 0.2623, "close": 0.2629, "volume": 1127225.2, "close_time": 1771747199999, "quote_volume": 297698.35481, "trades": 3001, "taker_buy_base": 530452.6, "taker_buy_quote": 140215.94248 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2629, "high": 0.2663, "low": 0.2597, "close": 0.2654, "volume": 2221920.8, "close_time": 1771761599999, "quote_volume": 584610.25581, "trades": 4434, "taker_buy_base": 1171813.8, "taker_buy_quote": 307733.58018 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2654, "high": 0.2657, "low": 0.2594, "close": 0.2615, "volume": 1445480.7, "close_time": 1771775999999, "quote_volume": 378935.1763, "trades": 4416, "taker_buy_base": 809235.3, "taker_buy_quote": 212320.34385 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2614, "high": 0.2615, "low": 0.2589, "close": 0.2596, "volume": 819963.2, "close_time": 1771790399999, "quote_volume": 213352.3742, "trades": 2627, "taker_buy_base": 404224.0, "taker_buy_quote": 105216.08277 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2595, "high": 0.2627, "low": 0.2591, "close": 0.2625, "volume": 1017350.9, "close_time": 1771804799999, "quote_volume": 265761.41217, "trades": 2472, "taker_buy_base": 350524.2, "taker_buy_quote": 91426.31237 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2625, "high": 0.263, "low": 0.2468, "close": 0.2497, "volume": 4287956.5, "close_time": 1771819199999, "quote_volume": 1081037.27262, "trades": 14081, "taker_buy_base": 1909649.0, "taker_buy_quote": 481865.9164 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2498, "high": 0.2547, "low": 0.2478, "close": 0.2531, "volume": 1735618.9, "close_time": 1771833599999, "quote_volume": 437494.2075, "trades": 7017, "taker_buy_base": 642740.1, "taker_buy_quote": 162035.28891 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2531, "high": 0.2586, "low": 0.251, "close": 0.2558, "volume": 2490028.3, "close_time": 1771847999999, "quote_volume": 634591.3669, "trades": 7857, "taker_buy_base": 1018418.8, "taker_buy_quote": 260065.02497 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2557, "high": 0.2603, "low": 0.2517, "close": 0.2522, "volume": 2527554.1, "close_time": 1771862399999, "quote_volume": 645731.02708, "trades": 8128, "taker_buy_base": 1415426.0, "taker_buy_quote": 362143.0696 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2521, "high": 0.2534, "low": 0.2459, "close": 0.2472, "volume": 2512956.5, "close_time": 1771876799999, "quote_volume": 627197.93605, "trades": 8690, "taker_buy_base": 1044113.9, "taker_buy_quote": 260575.87882 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2471, "high": 0.2513, "low": 0.2458, "close": 0.2487, "volume": 1482296.7, "close_time": 1771891199999, "quote_volume": 369472.59478, "trades": 3980, "taker_buy_base": 656536.1, "taker_buy_quote": 163615.6088 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2487, "high": 0.2506, "low": 0.2438, "close": 0.2452, "volume": 2869283.7, "close_time": 1771905599999, "quote_volume": 709747.28906, "trades": 8003, "taker_buy_base": 1442714.3, "taker_buy_quote": 357403.05032 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2453, "high": 0.2466, "low": 0.2433, "close": 0.2447, "volume": 1295463.8, "close_time": 1771919999999, "quote_volume": 317088.36296, "trades": 4387, "taker_buy_base": 583348.3, "taker_buy_quote": 142835.52144 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2446, "high": 0.2459, "low": 0.2425, "close": 0.2435, "volume": 917714.2, "close_time": 1771934399999, "quote_volume": 223624.23174, "trades": 3450, "taker_buy_base": 405917.3, "taker_buy_quote": 98957.46145 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2436, "high": 0.2513, "low": 0.2418, "close": 0.248, "volume": 10204432.8, "close_time": 1771948799999, "quote_volume": 2512993.38903, "trades": 20867, "taker_buy_base": 4895150.1, "taker_buy_quote": 1206049.14115 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.248, "high": 0.252, "low": 0.2479, "close": 0.25, "volume": 4596336.6, "close_time": 1771963199999, "quote_volume": 1150441.51568, "trades": 8496, "taker_buy_base": 2085517.3, "taker_buy_quote": 522114.13403 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2499, "high": 0.2504, "low": 0.2459, "close": 0.2464, "volume": 1646200.0, "close_time": 1771977599999, "quote_volume": 407374.68319, "trades": 4697, "taker_buy_base": 755826.3, "taker_buy_quote": 186993.10073 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2465, "high": 0.2586, "low": 0.2456, "close": 0.2534, "volume": 4471507.2, "close_time": 1771991999999, "quote_volume": 1137832.52209, "trades": 11569, "taker_buy_base": 2172420.8, "taker_buy_quote": 553124.58212 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2534, "high": 0.2548, "low": 0.2493, "close": 0.2534, "volume": 1709471.7, "close_time": 1772006399999, "quote_volume": 431895.39837, "trades": 4035, "taker_buy_base": 923709.2, "taker_buy_quote": 233477.05905 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2533, "high": 0.2577, "low": 0.2526, "close": 0.2572, "volume": 1473404.6, "close_time": 1772020799999, "quote_volume": 377121.297, "trades": 4348, "taker_buy_base": 733916.0, "taker_buy_quote": 187855.12726 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2573, "high": 0.2723, "low": 0.2568, "close": 0.2715, "volume": 3783216.0, "close_time": 1772035199999, "quote_volume": 1003538.21458, "trades": 11211, "taker_buy_base": 2082105.9, "taker_buy_quote": 552102.31879 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2716, "high": 0.285, "low": 0.2706, "close": 0.2846, "volume": 6478933.7, "close_time": 1772049599999, "quote_volume": 1791508.31776, "trades": 16561, "taker_buy_base": 3803648.7, "taker_buy_quote": 1048482.15505 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2846, "high": 0.2922, "low": 0.2727, "close": 0.2757, "volume": 8257252.3, "close_time": 1772063999999, "quote_volume": 2344931.23234, "trades": 20856, "taker_buy_base": 3882450.4, "taker_buy_quote": 1104880.2272 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2757, "high": 0.2774, "low": 0.2722, "close": 0.2744, "volume": 4707630.0, "close_time": 1772078399999, "quote_volume": 1295149.56028, "trades": 13442, "taker_buy_base": 3075225.0, "taker_buy_quote": 846442.55433 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2743, "high": 0.2773, "low": 0.2696, "close": 0.2706, "volume": 3857590.8, "close_time": 1772092799999, "quote_volume": 1055452.18513, "trades": 9011, "taker_buy_base": 2103170.7, "taker_buy_quote": 575523.01827 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2706, "high": 0.2759, "low": 0.2687, "close": 0.2698, "volume": 2399870.7, "close_time": 1772107199999, "quote_volume": 654618.00369, "trades": 6732, "taker_buy_base": 1519674.9, "taker_buy_quote": 414815.11911 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2699, "high": 0.2728, "low": 0.2654, "close": 0.2688, "volume": 3523297.3, "close_time": 1772121599999, "quote_volume": 948194.69634, "trades": 9291, "taker_buy_base": 1733577.3, "taker_buy_quote": 466700.076 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2689, "high": 0.2691, "low": 0.2582, "close": 0.2655, "volume": 4447341.6, "close_time": 1772135999999, "quote_volume": 1168813.46671, "trades": 10610, "taker_buy_base": 2191375.8, "taker_buy_quote": 576555.85248 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2654, "high": 0.2667, "low": 0.2636, "close": 0.266, "volume": 971508.8, "close_time": 1772150399999, "quote_volume": 258102.05315, "trades": 2894, "taker_buy_base": 524469.2, "taker_buy_quote": 139347.31131 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.266, "high": 0.2679, "low": 0.263, "close": 0.2675, "volume": 910100.9, "close_time": 1772164799999, "quote_volume": 241109.80066, "trades": 3493, "taker_buy_base": 472312.8, "taker_buy_quote": 125168.25266 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2674, "high": 0.2727, "low": 0.2674, "close": 0.2713, "volume": 1639040.4, "close_time": 1772179199999, "quote_volume": 442742.43628, "trades": 5449, "taker_buy_base": 915541.5, "taker_buy_quote": 247421.54385 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2712, "high": 0.2734, "low": 0.2608, "close": 0.2617, "volume": 2405123.5, "close_time": 1772193599999, "quote_volume": 642358.15482, "trades": 7504, "taker_buy_base": 999253.1, "taker_buy_quote": 266730.6628 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2617, "high": 0.2634, "low": 0.2579, "close": 0.2591, "volume": 2768643.2, "close_time": 1772207999999, "quote_volume": 720988.699, "trades": 7859, "taker_buy_base": 1469556.9, "taker_buy_quote": 382945.31781 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.259, "high": 0.2593, "low": 0.2545, "close": 0.2549, "volume": 1695947.9, "close_time": 1772222399999, "quote_volume": 435388.71488, "trades": 6168, "taker_buy_base": 703284.6, "taker_buy_quote": 180601.34869 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2549, "high": 0.2574, "low": 0.2519, "close": 0.2569, "volume": 2815774.8, "close_time": 1772236799999, "quote_volume": 720682.97361, "trades": 5026, "taker_buy_base": 991613.5, "taker_buy_quote": 253574.69602 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2569, "high": 0.2587, "low": 0.256, "close": 0.2562, "volume": 768127.1, "close_time": 1772251199999, "quote_volume": 197743.97752, "trades": 2487, "taker_buy_base": 366026.4, "taker_buy_quote": 94249.68949 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2561, "high": 0.2562, "low": 0.2413, "close": 0.2451, "volume": 4754937.9, "close_time": 1772265599999, "quote_volume": 1176752.41854, "trades": 13974, "taker_buy_base": 2215346.4, "taker_buy_quote": 547777.36734 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2451, "high": 0.2451, "low": 0.2398, "close": 0.2405, "volume": 2562159.5, "close_time": 1772279999999, "quote_volume": 620400.367, "trades": 7319, "taker_buy_base": 1340147.8, "taker_buy_quote": 324637.21848 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2407, "high": 0.2496, "low": 0.24, "close": 0.2471, "volume": 3990212.0, "close_time": 1772294399999, "quote_volume": 979512.19898, "trades": 11062, "taker_buy_base": 1918637.2, "taker_buy_quote": 471095.40876 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2471, "high": 0.2591, "low": 0.2456, "close": 0.2573, "volume": 4755640.6, "close_time": 1772308799999, "quote_volume": 1191375.12743, "trades": 9511, "taker_buy_base": 2026425.5, "taker_buy_quote": 509400.65023 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2573, "high": 0.2651, "low": 0.2566, "close": 0.2614, "volume": 2834490.5, "close_time": 1772323199999, "quote_volume": 739857.45991, "trades": 10084, "taker_buy_base": 1388036.6, "taker_buy_quote": 362292.69828 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2613, "high": 0.2727, "low": 0.2573, "close": 0.2662, "volume": 3389795.0, "close_time": 1772337599999, "quote_volume": 904643.30216, "trades": 12058, "taker_buy_base": 1759449.9, "taker_buy_quote": 469880.79218 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2662, "high": 0.2672, "low": 0.2619, "close": 0.2638, "volume": 3339382.2, "close_time": 1772351999999, "quote_volume": 881779.54899, "trades": 11472, "taker_buy_base": 1766740.1, "taker_buy_quote": 465965.11809 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2639, "high": 0.2649, "low": 0.2568, "close": 0.2582, "volume": 1985672.1, "close_time": 1772366399999, "quote_volume": 516321.08318, "trades": 7570, "taker_buy_base": 844039.7, "taker_buy_quote": 219770.80433 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2582, "high": 0.2636, "low": 0.2553, "close": 0.2589, "volume": 2880349.6, "close_time": 1772380799999, "quote_volume": 747502.7014, "trades": 10444, "taker_buy_base": 1329033.5, "taker_buy_quote": 345255.71106 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.259, "high": 0.2613, "low": 0.2514, "close": 0.2518, "volume": 4352514.2, "close_time": 1772395199999, "quote_volume": 1118180.79153, "trades": 12984, "taker_buy_base": 2570380.9, "taker_buy_quote": 662285.3574 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2517, "high": 0.2558, "low": 0.2475, "close": 0.2519, "volume": 3262301.7, "close_time": 1772409599999, "quote_volume": 820882.87757, "trades": 9843, "taker_buy_base": 1923551.2, "taker_buy_quote": 484122.24506 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.252, "high": 0.2587, "low": 0.2519, "close": 0.256, "volume": 2182736.0, "close_time": 1772423999999, "quote_volume": 555720.60007, "trades": 7986, "taker_buy_base": 1281790.2, "taker_buy_quote": 326226.40366 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2561, "high": 0.2566, "low": 0.2494, "close": 0.2516, "volume": 1880441.4, "close_time": 1772438399999, "quote_volume": 478104.21638, "trades": 5711, "taker_buy_base": 955815.2, "taker_buy_quote": 243108.13988 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2515, "high": 0.2548, "low": 0.2496, "close": 0.2526, "volume": 2347318.0, "close_time": 1772452799999, "quote_volume": 592559.12011, "trades": 6974, "taker_buy_base": 1187459.9, "taker_buy_quote": 299906.60176 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2525, "high": 0.2674, "low": 0.2496, "close": 0.2653, "volume": 3838750.7, "close_time": 1772467199999, "quote_volume": 991293.74543, "trades": 12324, "taker_buy_base": 1965251.7, "taker_buy_quote": 507427.35593 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2654, "high": 0.2709, "low": 0.2598, "close": 0.2618, "volume": 4946590.8, "close_time": 1772481599999, "quote_volume": 1311963.35048, "trades": 14672, "taker_buy_base": 2438728.3, "taker_buy_quote": 647042.14994 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2619, "high": 0.2635, "low": 0.257, "close": 0.2578, "volume": 2539705.8, "close_time": 1772495999999, "quote_volume": 660058.19212, "trades": 7250, "taker_buy_base": 953030.3, "taker_buy_quote": 247776.07496 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2579, "high": 0.2587, "low": 0.2538, "close": 0.2566, "volume": 1409679.0, "close_time": 1772510399999, "quote_volume": 361851.39874, "trades": 5933, "taker_buy_base": 782933.7, "taker_buy_quote": 201165.42535 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2566, "high": 0.2578, "low": 0.2535, "close": 0.2554, "volume": 1248042.7, "close_time": 1772524799999, "quote_volume": 318652.51956, "trades": 5801, "taker_buy_base": 527669.1, "taker_buy_quote": 134751.4508 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2554, "high": 0.2563, "low": 0.2486, "close": 0.2503, "volume": 2621030.7, "close_time": 1772539199999, "quote_volume": 657240.34156, "trades": 7190, "taker_buy_base": 1322673.2, "taker_buy_quote": 331613.55203 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2504, "high": 0.2547, "low": 0.2474, "close": 0.2526, "volume": 2715659.9, "close_time": 1772553599999, "quote_volume": 680320.57951, "trades": 10667, "taker_buy_base": 1493554.1, "taker_buy_quote": 374460.92589 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2526, "high": 0.2591, "low": 0.2511, "close": 0.2548, "volume": 2619365.0, "close_time": 1772567999999, "quote_volume": 668777.60867, "trades": 10847, "taker_buy_base": 1550801.1, "taker_buy_quote": 396222.6622 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2549, "high": 0.2575, "low": 0.2509, "close": 0.2558, "volume": 2290128.2, "close_time": 1772582399999, "quote_volume": 584534.04403, "trades": 6400, "taker_buy_base": 891259.7, "taker_buy_quote": 227268.02086 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2558, "high": 0.2591, "low": 0.2525, "close": 0.2557, "volume": 3348058.2, "close_time": 1772596799999, "quote_volume": 855602.45127, "trades": 9429, "taker_buy_base": 1482309.8, "taker_buy_quote": 379189.67704 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2557, "high": 0.2602, "low": 0.2532, "close": 0.259, "volume": 2090383.5, "close_time": 1772611199999, "quote_volume": 534616.29381, "trades": 7004, "taker_buy_base": 1062277.3, "taker_buy_quote": 271792.26194 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.259, "high": 0.2736, "low": 0.2578, "close": 0.266, "volume": 7725635.0, "close_time": 1772625599999, "quote_volume": 2061190.99832, "trades": 19951, "taker_buy_base": 3970789.8, "taker_buy_quote": 1059600.79228 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.266, "high": 0.2771, "low": 0.2627, "close": 0.2769, "volume": 9379089.6, "close_time": 1772639999999, "quote_volume": 2522115.08701, "trades": 18998, "taker_buy_base": 6060672.2, "taker_buy_quote": 1627649.1938 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2768, "high": 0.2783, "low": 0.2713, "close": 0.2744, "volume": 5670752.7, "close_time": 1772654399999, "quote_volume": 1558698.12993, "trades": 12753, "taker_buy_base": 2902024.2, "taker_buy_quote": 797702.23132 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2745, "high": 0.275, "low": 0.2669, "close": 0.2692, "volume": 3424727.9, "close_time": 1772668799999, "quote_volume": 928690.74005, "trades": 8580, "taker_buy_base": 1790607.9, "taker_buy_quote": 485427.84648 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2691, "high": 0.2707, "low": 0.2653, "close": 0.2667, "volume": 1773072.1, "close_time": 1772683199999, "quote_volume": 474616.37656, "trades": 6010, "taker_buy_base": 979725.4, "taker_buy_quote": 262502.4797 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2667, "high": 0.2689, "low": 0.2638, "close": 0.265, "volume": 2484738.8, "close_time": 1772697599999, "quote_volume": 662961.53037, "trades": 6699, "taker_buy_base": 1082027.3, "taker_buy_quote": 288858.73208 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.265, "high": 0.273, "low": 0.2639, "close": 0.2694, "volume": 3405405.6, "close_time": 1772711999999, "quote_volume": 914566.91852, "trades": 9025, "taker_buy_base": 1910247.9, "taker_buy_quote": 512904.76515 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2695, "high": 0.2718, "low": 0.2633, "close": 0.2647, "volume": 4250107.2, "close_time": 1772726399999, "quote_volume": 1136789.89984, "trades": 13274, "taker_buy_base": 2143009.1, "taker_buy_quote": 573718.79922 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2647, "high": 0.2657, "low": 0.2592, "close": 0.2636, "volume": 3769720.4, "close_time": 1772740799999, "quote_volume": 986694.00935, "trades": 10820, "taker_buy_base": 1654387.8, "taker_buy_quote": 433589.88982 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2635, "high": 0.2676, "low": 0.2633, "close": 0.2649, "volume": 1453535.6, "close_time": 1772755199999, "quote_volume": 386215.08035, "trades": 4980, "taker_buy_base": 702664.0, "taker_buy_quote": 186745.15247 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.265, "high": 0.2694, "low": 0.2633, "close": 0.2691, "volume": 1908552.2, "close_time": 1772769599999, "quote_volume": 508421.57861, "trades": 6303, "taker_buy_base": 921640.2, "taker_buy_quote": 245979.54698 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2692, "high": 0.2698, "low": 0.2659, "close": 0.2687, "volume": 1540215.3, "close_time": 1772783999999, "quote_volume": 412393.06386, "trades": 7261, "taker_buy_base": 720137.8, "taker_buy_quote": 192868.57143 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2686, "high": 0.2686, "low": 0.2617, "close": 0.2619, "volume": 2017847.6, "close_time": 1772798399999, "quote_volume": 533648.67519, "trades": 5597, "taker_buy_base": 1066165.9, "taker_buy_quote": 281973.83679 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2619, "high": 0.2633, "low": 0.2524, "close": 0.2534, "volume": 5643037.6, "close_time": 1772812799999, "quote_volume": 1454899.04101, "trades": 15836, "taker_buy_base": 2776390.5, "taker_buy_quote": 714967.62665 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2533, "high": 0.2564, "low": 0.2512, "close": 0.2544, "volume": 3633745.5, "close_time": 1772827199999, "quote_volume": 920764.48017, "trades": 8644, "taker_buy_base": 1362001.8, "taker_buy_quote": 345398.7927 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2543, "high": 0.2565, "low": 0.2532, "close": 0.2556, "volume": 958151.4, "close_time": 1772841599999, "quote_volume": 244373.60033, "trades": 3346, "taker_buy_base": 464745.0, "taker_buy_quote": 118579.45506 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2556, "high": 0.2562, "low": 0.2529, "close": 0.253, "volume": 1735843.2, "close_time": 1772855999999, "quote_volume": 441876.54956, "trades": 5407, "taker_buy_base": 865503.9, "taker_buy_quote": 220279.79 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2531, "high": 0.2537, "low": 0.2507, "close": 0.2522, "volume": 1282848.9, "close_time": 1772870399999, "quote_volume": 323710.11697, "trades": 4819, "taker_buy_base": 553470.3, "taker_buy_quote": 139676.34438 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2521, "high": 0.2546, "low": 0.2512, "close": 0.2532, "volume": 1083196.8, "close_time": 1772884799999, "quote_volume": 273853.82138, "trades": 4324, "taker_buy_base": 578504.3, "taker_buy_quote": 146264.1005 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2532, "high": 0.2533, "low": 0.2491, "close": 0.2505, "volume": 3214282.6, "close_time": 1772899199999, "quote_volume": 807860.53347, "trades": 9038, "taker_buy_base": 1164870.1, "taker_buy_quote": 292670.85497 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2504, "high": 0.252, "low": 0.2477, "close": 0.2486, "volume": 2060188.8, "close_time": 1772913599999, "quote_volume": 514924.16254, "trades": 6187, "taker_buy_base": 864897.7, "taker_buy_quote": 216244.60421 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2486, "high": 0.2499, "low": 0.2468, "close": 0.2491, "volume": 1502039.9, "close_time": 1772927999999, "quote_volume": 373691.2896, "trades": 4617, "taker_buy_base": 773602.5, "taker_buy_quote": 192516.63173 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2491, "high": 0.2498, "low": 0.2441, "close": 0.2452, "volume": 2267037.0, "close_time": 1772942399999, "quote_volume": 559971.08272, "trades": 6122, "taker_buy_base": 1213237.5, "taker_buy_quote": 299779.96412 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2451, "high": 0.2474, "low": 0.2436, "close": 0.2466, "volume": 1348814.2, "close_time": 1772956799999, "quote_volume": 331197.17474, "trades": 4554, "taker_buy_base": 691576.0, "taker_buy_quote": 169898.9799 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2466, "high": 0.2516, "low": 0.2457, "close": 0.2483, "volume": 2144203.6, "close_time": 1772971199999, "quote_volume": 532278.14833, "trades": 6493, "taker_buy_base": 1214610.6, "taker_buy_quote": 301400.49805 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2483, "high": 0.2497, "low": 0.2441, "close": 0.2455, "volume": 1528647.8, "close_time": 1772985599999, "quote_volume": 376616.56774, "trades": 5893, "taker_buy_base": 789944.2, "taker_buy_quote": 194678.10284 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2454, "high": 0.249, "low": 0.2435, "close": 0.2476, "volume": 1771687.0, "close_time": 1772999999999, "quote_volume": 434821.96816, "trades": 5483, "taker_buy_base": 1048404.8, "taker_buy_quote": 257325.30954 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2477, "high": 0.2488, "low": 0.2409, "close": 0.2437, "volume": 2383858.6, "close_time": 1773014399999, "quote_volume": 583505.78351, "trades": 8060, "taker_buy_base": 1279081.8, "taker_buy_quote": 313097.58311 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2437, "high": 0.251, "low": 0.2435, "close": 0.248, "volume": 1948387.6, "close_time": 1773028799999, "quote_volume": 480768.72508, "trades": 8591, "taker_buy_base": 1048482.0, "taker_buy_quote": 258667.64493 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.248, "high": 0.253, "low": 0.2463, "close": 0.2485, "volume": 2658755.7, "close_time": 1773043199999, "quote_volume": 664384.98103, "trades": 8443, "taker_buy_base": 1312399.8, "taker_buy_quote": 327855.20767 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2486, "high": 0.2527, "low": 0.247, "close": 0.249, "volume": 1848932.0, "close_time": 1773057599999, "quote_volume": 461802.29005, "trades": 6437, "taker_buy_base": 815057.9, "taker_buy_quote": 203594.93831 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.249, "high": 0.2548, "low": 0.249, "close": 0.2512, "volume": 3692748.7, "close_time": 1773071999999, "quote_volume": 931564.1111, "trades": 10258, "taker_buy_base": 1962610.3, "taker_buy_quote": 495266.42087 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2512, "high": 0.2586, "low": 0.2495, "close": 0.2541, "volume": 3295770.7, "close_time": 1773086399999, "quote_volume": 832675.64783, "trades": 7893, "taker_buy_base": 1778925.2, "taker_buy_quote": 449860.47829 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2541, "high": 0.2557, "low": 0.2502, "close": 0.2508, "volume": 1925597.5, "close_time": 1773100799999, "quote_volume": 487623.03354, "trades": 5205, "taker_buy_base": 1002607.2, "taker_buy_quote": 254144.37939 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2508, "high": 0.259, "low": 0.2506, "close": 0.2543, "volume": 1586802.4, "close_time": 1773115199999, "quote_volume": 405221.84558, "trades": 5489, "taker_buy_base": 867640.2, "taker_buy_quote": 221624.63765 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2544, "high": 0.2573, "low": 0.2534, "close": 0.2569, "volume": 1555098.2, "close_time": 1773129599999, "quote_volume": 397609.51606, "trades": 4815, "taker_buy_base": 753339.1, "taker_buy_quote": 192668.93624 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.257, "high": 0.262, "low": 0.2569, "close": 0.2594, "volume": 3142992.8, "close_time": 1773143999999, "quote_volume": 817282.7841, "trades": 6874, "taker_buy_base": 1658636.5, "taker_buy_quote": 431159.08204 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2595, "high": 0.2659, "low": 0.2542, "close": 0.2631, "volume": 4107530.8, "close_time": 1773158399999, "quote_volume": 1070138.71636, "trades": 12602, "taker_buy_base": 1933766.7, "taker_buy_quote": 503849.3039 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2632, "high": 0.2654, "low": 0.2544, "close": 0.2552, "volume": 3451457.1, "close_time": 1773172799999, "quote_volume": 899838.59018, "trades": 8822, "taker_buy_base": 1668237.0, "taker_buy_quote": 436229.54159 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2552, "high": 0.2569, "low": 0.2528, "close": 0.2554, "volume": 1245297.1, "close_time": 1773187199999, "quote_volume": 317433.32895, "trades": 3552, "taker_buy_base": 588737.8, "taker_buy_quote": 150140.14853 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2554, "high": 0.2556, "low": 0.2523, "close": 0.2536, "volume": 1234070.8, "close_time": 1773201599999, "quote_volume": 313254.22597, "trades": 3109, "taker_buy_base": 667557.7, "taker_buy_quote": 169534.69841 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2535, "high": 0.2554, "low": 0.2516, "close": 0.253, "volume": 964355.7, "close_time": 1773215999999, "quote_volume": 244648.7775, "trades": 2450, "taker_buy_base": 514870.9, "taker_buy_quote": 130683.58382 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.253, "high": 0.2547, "low": 0.2522, "close": 0.253, "volume": 1546419.8, "close_time": 1773230399999, "quote_volume": 391392.14823, "trades": 3797, "taker_buy_base": 877426.2, "taker_buy_quote": 222107.66888 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2531, "high": 0.2622, "low": 0.2523, "close": 0.2567, "volume": 3238281.3, "close_time": 1773244799999, "quote_volume": 833386.31663, "trades": 8914, "taker_buy_base": 1552487.7, "taker_buy_quote": 399937.84057 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2567, "high": 0.2599, "low": 0.2556, "close": 0.258, "volume": 2068678.2, "close_time": 1773259199999, "quote_volume": 532717.91949, "trades": 6458, "taker_buy_base": 896719.6, "taker_buy_quote": 231016.80994 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2579, "high": 0.259, "low": 0.2552, "close": 0.2556, "volume": 1302625.0, "close_time": 1773273599999, "quote_volume": 334989.74202, "trades": 3243, "taker_buy_base": 575095.8, "taker_buy_quote": 147996.99433 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2557, "high": 0.2559, "low": 0.2514, "close": 0.2523, "volume": 1020670.0, "close_time": 1773287999999, "quote_volume": 258650.31954, "trades": 3598, "taker_buy_base": 411271.7, "taker_buy_quote": 104309.72402 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2523, "high": 0.2547, "low": 0.2508, "close": 0.2545, "volume": 1096752.0, "close_time": 1773302399999, "quote_volume": 277310.95925, "trades": 2401, "taker_buy_base": 540307.1, "taker_buy_quote": 136635.60524 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2545, "high": 0.2579, "low": 0.2529, "close": 0.2565, "volume": 2099876.4, "close_time": 1773316799999, "quote_volume": 537372.99867, "trades": 4197, "taker_buy_base": 1126210.2, "taker_buy_quote": 288097.19099 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2566, "high": 0.2582, "low": 0.2519, "close": 0.2559, "volume": 2048864.1, "close_time": 1773331199999, "quote_volume": 523144.76965, "trades": 6871, "taker_buy_base": 1020551.5, "taker_buy_quote": 260813.33164 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2559, "high": 0.2598, "low": 0.2545, "close": 0.259, "volume": 1807686.2, "close_time": 1773345599999, "quote_volume": 464958.27718, "trades": 4791, "taker_buy_base": 956019.0, "taker_buy_quote": 245458.41183 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2591, "high": 0.2607, "low": 0.257, "close": 0.2594, "volume": 1738577.2, "close_time": 1773359999999, "quote_volume": 449574.5318, "trades": 5513, "taker_buy_base": 839486.2, "taker_buy_quote": 217110.18259 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2595, "high": 0.2677, "low": 0.2588, "close": 0.2671, "volume": 4088410.5, "close_time": 1773374399999, "quote_volume": 1082613.81402, "trades": 9219, "taker_buy_base": 2048337.1, "taker_buy_quote": 541628.49158 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2669, "high": 0.2692, "low": 0.265, "close": 0.267, "volume": 2847725.7, "close_time": 1773388799999, "quote_volume": 759600.28639, "trades": 6674, "taker_buy_base": 1309210.7, "taker_buy_quote": 349446.69689 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2669, "high": 0.2709, "low": 0.2654, "close": 0.2693, "volume": 3182160.1, "close_time": 1773403199999, "quote_volume": 856282.75984, "trades": 7199, "taker_buy_base": 1354033.5, "taker_buy_quote": 364304.0453 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2693, "high": 0.2776, "low": 0.2674, "close": 0.2683, "volume": 8513235.7, "close_time": 1773417599999, "quote_volume": 2324761.55506, "trades": 17780, "taker_buy_base": 4007815.6, "taker_buy_quote": 1093879.71086 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2684, "high": 0.2698, "low": 0.2634, "close": 0.2657, "volume": 3396759.3, "close_time": 1773431999999, "quote_volume": 904874.4825, "trades": 7645, "taker_buy_base": 1586373.5, "taker_buy_quote": 422603.35467 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2656, "high": 0.2668, "low": 0.2611, "close": 0.2632, "volume": 1913703.6, "close_time": 1773446399999, "quote_volume": 504980.24035, "trades": 4259, "taker_buy_base": 873655.1, "taker_buy_quote": 230481.10899 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2631, "high": 0.2648, "low": 0.2614, "close": 0.2642, "volume": 1260914.7, "close_time": 1773460799999, "quote_volume": 331695.86339, "trades": 4452, "taker_buy_base": 620550.2, "taker_buy_quote": 163332.88374 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2642, "high": 0.2657, "low": 0.259, "close": 0.2595, "volume": 1910510.5, "close_time": 1773475199999, "quote_volume": 500797.30164, "trades": 5545, "taker_buy_base": 884865.7, "taker_buy_quote": 232084.54929 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2594, "high": 0.2608, "low": 0.2575, "close": 0.2608, "volume": 971579.3, "close_time": 1773489599999, "quote_volume": 251760.87707, "trades": 3874, "taker_buy_base": 443954.6, "taker_buy_quote": 115100.1184 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2606, "high": 0.2612, "low": 0.2581, "close": 0.2591, "volume": 1749347.2, "close_time": 1773503999999, "quote_volume": 454231.10317, "trades": 4987, "taker_buy_base": 994436.0, "taker_buy_quote": 258177.87354 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.259, "high": 0.2605, "low": 0.2583, "close": 0.2583, "volume": 1079655.9, "close_time": 1773518399999, "quote_volume": 280249.84036, "trades": 3849, "taker_buy_base": 449134.5, "taker_buy_quote": 116506.08963 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2584, "high": 0.2629, "low": 0.2581, "close": 0.2627, "volume": 1272519.2, "close_time": 1773532799999, "quote_volume": 331250.5775, "trades": 5313, "taker_buy_base": 705976.2, "taker_buy_quote": 183975.74506 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2627, "high": 0.2665, "low": 0.2605, "close": 0.2648, "volume": 2059095.2, "close_time": 1773547199999, "quote_volume": 542710.18933, "trades": 6806, "taker_buy_base": 1119384.5, "taker_buy_quote": 295075.59583 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2649, "high": 0.2666, "low": 0.2628, "close": 0.2639, "volume": 2043898.3, "close_time": 1773561599999, "quote_volume": 540644.30142, "trades": 7265, "taker_buy_base": 966512.2, "taker_buy_quote": 255870.29256 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.264, "high": 0.267, "low": 0.264, "close": 0.2668, "volume": 1372423.5, "close_time": 1773575999999, "quote_volume": 364555.56293, "trades": 4692, "taker_buy_base": 723719.0, "taker_buy_quote": 192246.10844 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2669, "high": 0.267, "low": 0.2628, "close": 0.2641, "volume": 2141780.4, "close_time": 1773590399999, "quote_volume": 567111.80359, "trades": 6164, "taker_buy_base": 1108761.0, "taker_buy_quote": 293524.70636 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2641, "high": 0.2673, "low": 0.2638, "close": 0.2662, "volume": 1435309.5, "close_time": 1773604799999, "quote_volume": 380911.16518, "trades": 5185, "taker_buy_base": 711855.6, "taker_buy_quote": 189005.38253 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2663, "high": 0.2725, "low": 0.2653, "close": 0.2703, "volume": 3022397.9, "close_time": 1773619199999, "quote_volume": 814452.05066, "trades": 9193, "taker_buy_base": 1661152.1, "taker_buy_quote": 447713.60353 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2704, "high": 0.278, "low": 0.2689, "close": 0.2752, "volume": 4228768.7, "close_time": 1773633599999, "quote_volume": 1155065.70732, "trades": 8986, "taker_buy_base": 2271481.9, "taker_buy_quote": 620758.56759 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2753, "high": 0.283, "low": 0.2753, "close": 0.2815, "volume": 4534598.4, "close_time": 1773647999999, "quote_volume": 1267274.26603, "trades": 11243, "taker_buy_base": 2346126.8, "taker_buy_quote": 655639.21804 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2816, "high": 0.2841, "low": 0.2778, "close": 0.2799, "volume": 4081391.2, "close_time": 1773662399999, "quote_volume": 1144672.57279, "trades": 9838, "taker_buy_base": 2023050.8, "taker_buy_quote": 567387.17862 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2799, "high": 0.2849, "low": 0.2777, "close": 0.2795, "volume": 5151273.0, "close_time": 1773676799999, "quote_volume": 1448579.15139, "trades": 14032, "taker_buy_base": 2980336.2, "taker_buy_quote": 838310.34762 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2795, "high": 0.2876, "low": 0.2795, "close": 0.2851, "volume": 4074659.5, "close_time": 1773691199999, "quote_volume": 1159789.60087, "trades": 10004, "taker_buy_base": 2380086.7, "taker_buy_quote": 677378.64278 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2852, "high": 0.2913, "low": 0.2844, "close": 0.2892, "volume": 3878102.6, "close_time": 1773705599999, "quote_volume": 1117596.49597, "trades": 7744, "taker_buy_base": 2200707.1, "taker_buy_quote": 634016.01565 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2893, "high": 0.2917, "low": 0.2823, "close": 0.2836, "volume": 6043982.7, "close_time": 1773719999999, "quote_volume": 1740165.36853, "trades": 12806, "taker_buy_base": 2807974.7, "taker_buy_quote": 808223.70461 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2836, "high": 0.2845, "low": 0.2793, "close": 0.2828, "volume": 2924663.3, "close_time": 1773734399999, "quote_volume": 823426.24547, "trades": 6333, "taker_buy_base": 1259493.1, "taker_buy_quote": 354861.80006 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2828, "high": 0.284, "low": 0.2804, "close": 0.281, "volume": 2601469.3, "close_time": 1773748799999, "quote_volume": 733247.84372, "trades": 5972, "taker_buy_base": 1226041.8, "taker_buy_quote": 345831.9204 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2809, "high": 0.2827, "low": 0.278, "close": 0.2803, "volume": 3395987.2, "close_time": 1773763199999, "quote_volume": 950208.30842, "trades": 9944, "taker_buy_base": 1677228.3, "taker_buy_quote": 469372.84552 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2804, "high": 0.2834, "low": 0.2797, "close": 0.281, "volume": 1371440.8, "close_time": 1773777599999, "quote_volume": 386322.69318, "trades": 5119, "taker_buy_base": 667277.2, "taker_buy_quote": 188025.00407 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.281, "high": 0.2853, "low": 0.2808, "close": 0.2812, "volume": 1233287.0, "close_time": 1773791999999, "quote_volume": 348731.62448, "trades": 4988, "taker_buy_base": 669256.8, "taker_buy_quote": 189285.46866 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2811, "high": 0.2856, "low": 0.2784, "close": 0.2839, "volume": 1696820.7, "close_time": 1773806399999, "quote_volume": 479217.08875, "trades": 5548, "taker_buy_base": 873741.3, "taker_buy_quote": 246865.02509 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.284, "high": 0.285, "low": 0.2796, "close": 0.2805, "volume": 913893.3, "close_time": 1773820799999, "quote_volume": 257662.2555, "trades": 2762, "taker_buy_base": 401151.7, "taker_buy_quote": 113148.84932 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2807, "high": 0.2823, "low": 0.2719, "close": 0.2732, "volume": 2403528.2, "close_time": 1773835199999, "quote_volume": 665181.46704, "trades": 6265, "taker_buy_base": 1113428.9, "taker_buy_quote": 308661.75696 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2731, "high": 0.2734, "low": 0.2623, "close": 0.2647, "volume": 4509856.6, "close_time": 1773849599999, "quote_volume": 1209777.46774, "trades": 10287, "taker_buy_base": 2087102.5, "taker_buy_quote": 560635.2588 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2646, "high": 0.2685, "low": 0.2618, "close": 0.2644, "volume": 2974510.9, "close_time": 1773863999999, "quote_volume": 787692.86356, "trades": 6327, "taker_buy_base": 1316448.7, "taker_buy_quote": 348672.06055 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2644, "high": 0.268, "low": 0.2619, "close": 0.2672, "volume": 2283294.5, "close_time": 1773878399999, "quote_volume": 606000.59076, "trades": 4792, "taker_buy_base": 1312924.8, "taker_buy_quote": 348482.16641 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2673, "high": 0.2692, "low": 0.2646, "close": 0.2669, "volume": 1157719.7, "close_time": 1773892799999, "quote_volume": 308800.0034, "trades": 3054, "taker_buy_base": 577191.9, "taker_buy_quote": 153994.81524 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2668, "high": 0.2671, "low": 0.2592, "close": 0.261, "volume": 3233207.0, "close_time": 1773907199999, "quote_volume": 849875.29912, "trades": 5179, "taker_buy_base": 1544036.2, "taker_buy_quote": 405785.75804 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2611, "high": 0.2635, "low": 0.2601, "close": 0.2602, "volume": 2055347.9, "close_time": 1773921599999, "quote_volume": 537408.56275, "trades": 4069, "taker_buy_base": 1228160.4, "taker_buy_quote": 321209.51487 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2601, "high": 0.2601, "low": 0.2538, "close": 0.2561, "volume": 2900605.4, "close_time": 1773935999999, "quote_volume": 745197.26057, "trades": 6451, "taker_buy_base": 1207634.3, "taker_buy_quote": 310292.89845 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2561, "high": 0.2581, "low": 0.2528, "close": 0.256, "volume": 2414116.5, "close_time": 1773950399999, "quote_volume": 614819.52968, "trades": 5195, "taker_buy_base": 1137383.6, "taker_buy_quote": 289495.52889 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.256, "high": 0.2587, "low": 0.2556, "close": 0.2577, "volume": 1883423.5, "close_time": 1773964799999, "quote_volume": 485113.44795, "trades": 4309, "taker_buy_base": 926571.9, "taker_buy_quote": 238629.49572 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2578, "high": 0.2609, "low": 0.2573, "close": 0.2603, "volume": 2139898.3, "close_time": 1773979199999, "quote_volume": 554530.08097, "trades": 4363, "taker_buy_base": 834646.0, "taker_buy_quote": 216414.49857 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2603, "high": 0.2629, "low": 0.2589, "close": 0.2616, "volume": 1795047.4, "close_time": 1773993599999, "quote_volume": 468537.94604, "trades": 3285, "taker_buy_base": 944887.1, "taker_buy_quote": 246701.06336 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.2616, "high": 0.2643, "low": 0.2586, "close": 0.2606, "volume": 5540420.1, "close_time": 1774007999999, "quote_volume": 1445190.68893, "trades": 7279, "taker_buy_base": 1766864.6, "taker_buy_quote": 461556.42207 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2606, "high": 0.2612, "low": 0.2569, "close": 0.2589, "volume": 2687514.1, "close_time": 1774022399999, "quote_volume": 695732.76392, "trades": 5642, "taker_buy_base": 1541442.6, "taker_buy_quote": 398976.15426 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.259, "high": 0.2594, "low": 0.2555, "close": 0.2578, "volume": 1582857.0, "close_time": 1774036799999, "quote_volume": 408414.36774, "trades": 3748, "taker_buy_base": 679951.8, "taker_buy_quote": 175452.98812 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2579, "high": 0.2615, "low": 0.2558, "close": 0.2602, "volume": 1363878.7, "close_time": 1774051199999, "quote_volume": 353486.49308, "trades": 2818, "taker_buy_base": 645929.9, "taker_buy_quote": 167515.3519 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2603, "high": 0.2615, "low": 0.2598, "close": 0.2603, "volume": 921099.0, "close_time": 1774065599999, "quote_volume": 239953.36984, "trades": 3149, "taker_buy_base": 424245.4, "taker_buy_quote": 110533.34071 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2603, "high": 0.262, "low": 0.2599, "close": 0.2609, "volume": 905312.8, "close_time": 1774079999999, "quote_volume": 236137.5842, "trades": 3404, "taker_buy_base": 395436.1, "taker_buy_quote": 103153.94783 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2608, "high": 0.262, "low": 0.2585, "close": 0.2586, "volume": 825136.7, "close_time": 1774094399999, "quote_volume": 214393.266, "trades": 2797, "taker_buy_base": 436938.6, "taker_buy_quote": 113526.74683 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2586, "high": 0.2613, "low": 0.258, "close": 0.2613, "volume": 1252407.7, "close_time": 1774108799999, "quote_volume": 325296.02954, "trades": 3632, "taker_buy_base": 743882.8, "taker_buy_quote": 193342.39042 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2612, "high": 0.2613, "low": 0.2591, "close": 0.2598, "volume": 870581.7, "close_time": 1774123199999, "quote_volume": 226377.04108, "trades": 2782, "taker_buy_base": 419852.6, "taker_buy_quote": 109244.15626 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2598, "high": 0.261, "low": 0.2508, "close": 0.2528, "volume": 2086917.2, "close_time": 1774137599999, "quote_volume": 533362.75315, "trades": 5556, "taker_buy_base": 974886.6, "taker_buy_quote": 248984.06968 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2525, "high": 0.2563, "low": 0.2486, "close": 0.2543, "volume": 2614760.8, "close_time": 1774151999999, "quote_volume": 659396.23316, "trades": 8769, "taker_buy_base": 1384835.0, "taker_buy_quote": 349259.45618 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2542, "high": 0.2557, "low": 0.2509, "close": 0.2509, "volume": 1421272.4, "close_time": 1774166399999, "quote_volume": 360414.9585, "trades": 3891, "taker_buy_base": 620627.1, "taker_buy_quote": 157466.30764 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2509, "high": 0.2513, "low": 0.2471, "close": 0.2474, "volume": 1823405.1, "close_time": 1774180799999, "quote_volume": 454224.76953, "trades": 4788, "taker_buy_base": 1038941.4, "taker_buy_quote": 258855.24465 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2474, "high": 0.2501, "low": 0.2474, "close": 0.2487, "volume": 1164708.9, "close_time": 1774195199999, "quote_volume": 289562.30073, "trades": 4072, "taker_buy_base": 585250.2, "taker_buy_quote": 145524.91128 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2486, "high": 0.2488, "low": 0.2452, "close": 0.246, "volume": 2277578.4, "close_time": 1774209599999, "quote_volume": 563082.92852, "trades": 5638, "taker_buy_base": 1200515.1, "taker_buy_quote": 296821.63573 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2461, "high": 0.2476, "low": 0.2425, "close": 0.2456, "volume": 3431522.1, "close_time": 1774223999999, "quote_volume": 841873.56534, "trades": 7673, "taker_buy_base": 1899013.4, "taker_buy_quote": 466249.11478 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2457, "high": 0.2485, "low": 0.2445, "close": 0.2463, "volume": 1716150.8, "close_time": 1774238399999, "quote_volume": 423005.90041, "trades": 5406, "taker_buy_base": 804941.4, "taker_buy_quote": 198479.00678 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2463, "high": 0.2489, "low": 0.2428, "close": 0.2442, "volume": 2004548.9, "close_time": 1774252799999, "quote_volume": 492168.64369, "trades": 5982, "taker_buy_base": 1131480.4, "taker_buy_quote": 277831.89036 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2444, "high": 0.2588, "low": 0.2419, "close": 0.2525, "volume": 8762134.7, "close_time": 1774267199999, "quote_volume": 2208455.76751, "trades": 23201, "taker_buy_base": 4772061.6, "taker_buy_quote": 1202997.30276 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2526, "high": 0.2603, "low": 0.2508, "close": 0.253, "volume": 5327008.6, "close_time": 1774281599999, "quote_volume": 1362720.95608, "trades": 15814, "taker_buy_base": 2771233.3, "taker_buy_quote": 709304.53075 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.2531, "high": 0.2553, "low": 0.25, "close": 0.2503, "volume": 2679700.8, "close_time": 1774295999999, "quote_volume": 678313.6758, "trades": 6948, "taker_buy_base": 1280652.1, "taker_buy_quote": 324197.62421 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2502, "high": 0.2545, "low": 0.2497, "close": 0.2542, "volume": 1351856.2, "close_time": 1774310399999, "quote_volume": 341601.83758, "trades": 4078, "taker_buy_base": 622699.4, "taker_buy_quote": 157351.05235 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2542, "high": 0.255, "low": 0.2512, "close": 0.2531, "volume": 2135411.7, "close_time": 1774324799999, "quote_volume": 539791.31412, "trades": 5821, "taker_buy_base": 1217157.5, "taker_buy_quote": 307523.7571 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2531, "high": 0.2578, "low": 0.2514, "close": 0.2575, "volume": 1601389.9, "close_time": 1774339199999, "quote_volume": 407090.18713, "trades": 4559, "taker_buy_base": 848062.5, "taker_buy_quote": 215642.83222 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2576, "high": 0.2676, "low": 0.2544, "close": 0.2577, "volume": 7668022.9, "close_time": 1774353599999, "quote_volume": 1989511.94172, "trades": 15484, "taker_buy_base": 3960175.4, "taker_buy_quote": 1026925.67454 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2578, "high": 0.2603, "low": 0.2517, "close": 0.2527, "volume": 8462714.7, "close_time": 1774367999999, "quote_volume": 2165892.32053, "trades": 18528, "taker_buy_base": 4273941.9, "taker_buy_quote": 1092308.4355 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2527, "high": 0.2541, "low": 0.2481, "close": 0.2488, "volume": 5776238.1, "close_time": 1774382399999, "quote_volume": 1444820.49006, "trades": 16765, "taker_buy_base": 2951380.2, "taker_buy_quote": 738524.98123 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2488, "high": 0.2573, "low": 0.2487, "close": 0.256, "volume": 3748616.2, "close_time": 1774396799999, "quote_volume": 954401.5019, "trades": 8490, "taker_buy_base": 1800385.7, "taker_buy_quote": 458128.37384 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2561, "high": 0.2576, "low": 0.2533, "close": 0.2554, "volume": 2936956.1, "close_time": 1774411199999, "quote_volume": 751290.3662, "trades": 5920, "taker_buy_base": 1635818.0, "taker_buy_quote": 418530.73945 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2553, "high": 0.2613, "low": 0.2546, "close": 0.2599, "volume": 5056318.7, "close_time": 1774425599999, "quote_volume": 1305625.72044, "trades": 10346, "taker_buy_base": 3200269.0, "taker_buy_quote": 826152.84083 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.26, "high": 0.263, "low": 0.26, "close": 0.2622, "volume": 3326677.4, "close_time": 1774439999999, "quote_volume": 869325.26209, "trades": 7230, "taker_buy_base": 1734782.8, "taker_buy_quote": 453372.0633 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2622, "high": 0.2635, "low": 0.2575, "close": 0.258, "volume": 4967180.3, "close_time": 1774454399999, "quote_volume": 1292648.43038, "trades": 11867, "taker_buy_base": 2398168.1, "taker_buy_quote": 624072.81181 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.258, "high": 0.2632, "low": 0.2569, "close": 0.2627, "volume": 5418705.1, "close_time": 1774468799999, "quote_volume": 1412877.20116, "trades": 11617, "taker_buy_base": 3465510.5, "taker_buy_quote": 903994.78072 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2628, "high": 0.2676, "low": 0.2598, "close": 0.2654, "volume": 3568010.8, "close_time": 1774483199999, "quote_volume": 943265.75146, "trades": 6991, "taker_buy_base": 1764266.8, "taker_buy_quote": 466285.52581 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2654, "high": 0.2739, "low": 0.2654, "close": 0.2692, "volume": 7716113.0, "close_time": 1774497599999, "quote_volume": 2079757.95056, "trades": 14233, "taker_buy_base": 3726400.2, "taker_buy_quote": 1004228.92949 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2692, "high": 0.27, "low": 0.2599, "close": 0.2638, "volume": 8784438.6, "close_time": 1774511999999, "quote_volume": 2318079.80267, "trades": 16288, "taker_buy_base": 4906318.8, "taker_buy_quote": 1295302.28009 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2639, "high": 0.2641, "low": 0.2552, "close": 0.2555, "volume": 5978028.9, "close_time": 1774526399999, "quote_volume": 1543505.72453, "trades": 10025, "taker_buy_base": 3037561.7, "taker_buy_quote": 783920.0944 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2554, "high": 0.2655, "low": 0.2542, "close": 0.263, "volume": 6637194.2, "close_time": 1774540799999, "quote_volume": 1735233.69831, "trades": 12126, "taker_buy_base": 3492502.2, "taker_buy_quote": 911818.01938 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.263, "high": 0.2645, "low": 0.2577, "close": 0.2588, "volume": 9183085.7, "close_time": 1774555199999, "quote_volume": 2392463.56795, "trades": 12482, "taker_buy_base": 4627254.6, "taker_buy_quote": 1203030.26099 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2588, "high": 0.2703, "low": 0.258, "close": 0.2691, "volume": 7130541.0, "close_time": 1774569599999, "quote_volume": 1896009.8726, "trades": 13233, "taker_buy_base": 3547781.9, "taker_buy_quote": 943383.97693 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2692, "high": 0.29, "low": 0.2687, "close": 0.2803, "volume": 19036880.9, "close_time": 1774583999999, "quote_volume": 5335009.53519, "trades": 34936, "taker_buy_base": 10365089.7, "taker_buy_quote": 2909019.53341 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2804, "high": 0.2914, "low": 0.2767, "close": 0.2807, "volume": 21062588.1, "close_time": 1774598399999, "quote_volume": 6000813.78809, "trades": 39561, "taker_buy_base": 10727613.6, "taker_buy_quote": 3054409.03884 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2807, "high": 0.2816, "low": 0.2666, "close": 0.2669, "volume": 20688003.5, "close_time": 1774612799999, "quote_volume": 5684157.58697, "trades": 29230, "taker_buy_base": 9590345.0, "taker_buy_quote": 2633890.10717 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.267, "high": 0.2674, "low": 0.2598, "close": 0.266, "volume": 8959775.7, "close_time": 1774627199999, "quote_volume": 2363226.04482, "trades": 18567, "taker_buy_base": 4905330.4, "taker_buy_quote": 1294394.28006 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2661, "high": 0.2717, "low": 0.2616, "close": 0.2704, "volume": 10652829.2, "close_time": 1774641599999, "quote_volume": 2833464.64939, "trades": 21437, "taker_buy_base": 5307813.5, "taker_buy_quote": 1412343.27489 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2704, "high": 0.2747, "low": 0.268, "close": 0.2689, "volume": 9607095.0, "close_time": 1774655999999, "quote_volume": 2610333.35042, "trades": 23586, "taker_buy_base": 5638575.8, "taker_buy_quote": 1533199.454 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2688, "high": 0.2716, "low": 0.2602, "close": 0.2639, "volume": 8015230.6, "close_time": 1774670399999, "quote_volume": 2127556.56534, "trades": 16817, "taker_buy_base": 3925192.6, "taker_buy_quote": 1041220.3852 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2639, "high": 0.2671, "low": 0.2608, "close": 0.2648, "volume": 9897254.7, "close_time": 1774684799999, "quote_volume": 2599134.75598, "trades": 14882, "taker_buy_base": 5310317.4, "taker_buy_quote": 1393995.65902 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2648, "high": 0.2686, "low": 0.2626, "close": 0.2684, "volume": 5560346.5, "close_time": 1774699199999, "quote_volume": 1474488.46316, "trades": 12255, "taker_buy_base": 3313343.7, "taker_buy_quote": 878189.95455 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2683, "high": 0.2793, "low": 0.266, "close": 0.2769, "volume": 9677822.9, "close_time": 1774713599999, "quote_volume": 2637103.3918, "trades": 22823, "taker_buy_base": 4642218.1, "taker_buy_quote": 1264742.84614 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.277, "high": 0.2783, "low": 0.2728, "close": 0.2749, "volume": 3912161.9, "close_time": 1774727999999, "quote_volume": 1077545.47693, "trades": 10457, "taker_buy_base": 1953860.0, "taker_buy_quote": 538209.28541 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2749, "high": 0.2774, "low": 0.2672, "close": 0.2686, "volume": 4038690.6, "close_time": 1774742399999, "quote_volume": 1103040.61896, "trades": 10120, "taker_buy_base": 1701466.8, "taker_buy_quote": 465321.7923 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2685, "high": 0.2718, "low": 0.2671, "close": 0.271, "volume": 3287004.6, "close_time": 1774756799999, "quote_volume": 885488.06201, "trades": 8435, "taker_buy_base": 1668127.2, "taker_buy_quote": 449506.49223 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2709, "high": 0.2717, "low": 0.2679, "close": 0.2684, "volume": 2840526.8, "close_time": 1774771199999, "quote_volume": 765751.02905, "trades": 6571, "taker_buy_base": 1430711.6, "taker_buy_quote": 385559.7616 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2683, "high": 0.27, "low": 0.2655, "close": 0.2678, "volume": 2941805.5, "close_time": 1774785599999, "quote_volume": 786985.67667, "trades": 6959, "taker_buy_base": 1479600.8, "taker_buy_quote": 395933.4073 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.268, "volume": 48959.7, "close_time": 1774799999999, "quote_volume": 13116.12739, "trades": 69, "taker_buy_base": 12258.5, "taker_buy_quote": 3284.25889 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2627, "high": 0.2639, "low": 0.2619, "close": 0.2627, "volume": 426381.5, "close_time": 1774814399999, "quote_volume": 112051.91115, "trades": 1352, "taker_buy_base": 232588.8, "taker_buy_quote": 61150.57003 } ] }, "1d": { "count": 353, "start_date": "2025-04-11T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.7056, "high": 0.9287, "low": 0.7056, "close": 0.8938, "volume": 19980553.1, "close_time": 1744415999999, "quote_volume": 17965044.48501, "trades": 87805, "taker_buy_base": 10429719.1, "taker_buy_quote": 9385165.59617 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.8939, "high": 0.9267, "low": 0.8644, "close": 0.9052, "volume": 18083429.6, "close_time": 1744502399999, "quote_volume": 16218840.28002, "trades": 89539, "taker_buy_base": 8474831.3, "taker_buy_quote": 7599417.27007 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.9053, "high": 0.9274, "low": 0.8384, "close": 0.8476, "volume": 14710010.1, "close_time": 1744588799999, "quote_volume": 12996916.50846, "trades": 82076, "taker_buy_base": 7374744.1, "taker_buy_quote": 6531662.06125 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.8476, "high": 0.9136, "low": 0.8449, "close": 0.8757, "volume": 18385716.5, "close_time": 1744675199999, "quote_volume": 16239073.92126, "trades": 88305, "taker_buy_base": 8989573.1, "taker_buy_quote": 7941115.2239 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.8758, "high": 0.91, "low": 0.8278, "close": 0.8321, "volume": 17129634.3, "close_time": 1744761599999, "quote_volume": 14866486.52842, "trades": 85809, "taker_buy_base": 8124961.8, "taker_buy_quote": 7059127.22483 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.832, "high": 0.8443, "low": 0.8022, "close": 0.8194, "volume": 15545902.8, "close_time": 1744847999999, "quote_volume": 12824203.84755, "trades": 87943, "taker_buy_base": 7818500.1, "taker_buy_quote": 6456267.34849 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.8193, "high": 0.8516, "low": 0.8174, "close": 0.8291, "volume": 11785441.5, "close_time": 1744934399999, "quote_volume": 9866265.67055, "trades": 70413, "taker_buy_base": 6431156.8, "taker_buy_quote": 5386484.59514 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.8292, "high": 0.8382, "low": 0.8218, "close": 0.8308, "volume": 6526474.7, "close_time": 1745020799999, "quote_volume": 5415931.4894, "trades": 49362, "taker_buy_base": 3700760.0, "taker_buy_quote": 3071722.91371 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.8306, "high": 0.8586, "low": 0.8288, "close": 0.8549, "volume": 6507379.2, "close_time": 1745107199999, "quote_volume": 5504439.07007, "trades": 50812, "taker_buy_base": 3858791.3, "taker_buy_quote": 3264782.4849 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.855, "high": 0.8628, "low": 0.8199, "close": 0.8382, "volume": 7426152.4, "close_time": 1745193599999, "quote_volume": 6238382.97853, "trades": 43021, "taker_buy_base": 3606625.2, "taker_buy_quote": 3028564.63573 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.8382, "high": 0.8917, "low": 0.8357, "close": 0.8513, "volume": 16587273.9, "close_time": 1745279999999, "quote_volume": 14386928.60385, "trades": 97478, "taker_buy_base": 8037374.8, "taker_buy_quote": 6968923.8622 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.851, "high": 0.9222, "low": 0.8365, "close": 0.9151, "volume": 21074238.9, "close_time": 1745366399999, "quote_volume": 18542103.62907, "trades": 140658, "taker_buy_base": 10083621.5, "taker_buy_quote": 8873807.79986 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.9151, "high": 0.9532, "low": 0.9033, "close": 0.9154, "volume": 25649355.3, "close_time": 1745452799999, "quote_volume": 23828735.19732, "trades": 198993, "taker_buy_base": 12751808.2, "taker_buy_quote": 11849363.27037 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.9154, "high": 1.05, "low": 0.8663, "close": 0.9792, "volume": 52022166.3, "close_time": 1745539199999, "quote_volume": 50052977.66622, "trades": 407049, "taker_buy_base": 25337001.1, "taker_buy_quote": 24332192.00036 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.9791, "high": 1.0376, "low": 0.9429, "close": 0.9897, "volume": 49864155.1, "close_time": 1745625599999, "quote_volume": 49653068.98626, "trades": 323165, "taker_buy_base": 25623160.9, "taker_buy_quote": 25527927.01058 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.99, "high": 1.05, "low": 0.9841, "close": 0.9946, "volume": 26739632.4, "close_time": 1745711999999, "quote_volume": 27046927.00671, "trades": 176283, "taker_buy_base": 13177189.2, "taker_buy_quote": 13334564.01765 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.9947, "high": 1.0073, "low": 0.9349, "close": 0.9445, "volume": 28465802.6, "close_time": 1745798399999, "quote_volume": 27356392.91286, "trades": 136668, "taker_buy_base": 14780745.3, "taker_buy_quote": 14204979.8812 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.9445, "high": 0.9962, "low": 0.9139, "close": 0.9733, "volume": 42768819.9, "close_time": 1745884799999, "quote_volume": 41256824.10017, "trades": 251844, "taker_buy_base": 22669303.3, "taker_buy_quote": 21868530.48819 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.9734, "high": 0.9912, "low": 0.9184, "close": 0.9295, "volume": 24108907.5, "close_time": 1745971199999, "quote_volume": 23199346.0525, "trades": 154113, "taker_buy_base": 13133872.2, "taker_buy_quote": 12637685.84461 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.9296, "high": 0.9434, "low": 0.8741, "close": 0.9073, "volume": 24589074.2, "close_time": 1746057599999, "quote_volume": 22421040.33828, "trades": 157032, "taker_buy_base": 12168105.9, "taker_buy_quote": 11095645.87905 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.9073, "high": 0.9367, "low": 0.9028, "close": 0.914, "volume": 25603898.1, "close_time": 1746143999999, "quote_volume": 23516447.98991, "trades": 145779, "taker_buy_base": 12728968.9, "taker_buy_quote": 11689946.32496 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.9142, "high": 0.9279, "low": 0.8911, "close": 0.9222, "volume": 13933115.5, "close_time": 1746230399999, "quote_volume": 12710097.90016, "trades": 99015, "taker_buy_base": 6707938.2, "taker_buy_quote": 6119979.22176 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.9221, "high": 0.9224, "low": 0.8681, "close": 0.8747, "volume": 10910551.9, "close_time": 1746316799999, "quote_volume": 9714634.3023, "trades": 81386, "taker_buy_base": 5434094.5, "taker_buy_quote": 4838144.13177 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.8747, "high": 0.8876, "low": 0.8513, "close": 0.8587, "volume": 10660116.6, "close_time": 1746403199999, "quote_volume": 9231584.58631, "trades": 79125, "taker_buy_base": 4982678.8, "taker_buy_quote": 4318824.71301 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.8586, "high": 0.8912, "low": 0.8514, "close": 0.8676, "volume": 13135662.8, "close_time": 1746489599999, "quote_volume": 11426786.9278, "trades": 92730, "taker_buy_base": 6623801.2, "taker_buy_quote": 5763576.0881 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.8678, "high": 0.8711, "low": 0.8285, "close": 0.8676, "volume": 12787538.2, "close_time": 1746575999999, "quote_volume": 10883678.75355, "trades": 93502, "taker_buy_base": 6237201.5, "taker_buy_quote": 5309706.68447 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.8677, "high": 0.8832, "low": 0.8463, "close": 0.8725, "volume": 13783527.2, "close_time": 1746662399999, "quote_volume": 11932253.75208, "trades": 107953, "taker_buy_base": 7023442.8, "taker_buy_quote": 6086284.5459 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.8725, "high": 0.9861, "low": 0.8716, "close": 0.9757, "volume": 31170063.2, "close_time": 1746748799999, "quote_volume": 29121193.82024, "trades": 195234, "taker_buy_base": 15978007.2, "taker_buy_quote": 14943444.09838 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.9756, "high": 1.062, "low": 0.9641, "close": 1.0056, "volume": 37323363.6, "close_time": 1746835199999, "quote_volume": 37793127.28852, "trades": 319668, "taker_buy_base": 19311659.4, "taker_buy_quote": 19550364.91504 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.0057, "high": 1.1081, "low": 0.9931, "close": 1.1018, "volume": 31238667.6, "close_time": 1746921599999, "quote_volume": 32589403.07761, "trades": 274008, "taker_buy_base": 16353829.6, "taker_buy_quote": 17070142.93554 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.1017, "high": 1.11, "low": 1.0067, "close": 1.039, "volume": 29436566.2, "close_time": 1747007999999, "quote_volume": 30795943.02718, "trades": 239791, "taker_buy_base": 16182616.4, "taker_buy_quote": 16906710.95069 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.0391, "high": 1.1104, "low": 0.9743, "close": 1.0293, "volume": 39641485.4, "close_time": 1747094399999, "quote_volume": 41605368.43036, "trades": 353984, "taker_buy_base": 19902088.6, "taker_buy_quote": 20893949.30112 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.0293, "high": 1.0786, "low": 0.9724, "close": 1.044, "volume": 32545095.0, "close_time": 1747180799999, "quote_volume": 33307400.2299, "trades": 281190, "taker_buy_base": 17872864.8, "taker_buy_quote": 18306482.23069 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.0439, "high": 1.144, "low": 0.9966, "close": 1.0086, "volume": 56439272.0, "close_time": 1747267199999, "quote_volume": 59165734.71585, "trades": 421750, "taker_buy_base": 29828504.3, "taker_buy_quote": 31311646.80215 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.0087, "high": 1.0317, "low": 0.9464, "close": 0.9684, "volume": 43981838.0, "close_time": 1747353599999, "quote_volume": 43217071.3474, "trades": 327506, "taker_buy_base": 22532970.9, "taker_buy_quote": 22161952.01157 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.9685, "high": 0.9987, "low": 0.9228, "close": 0.9375, "volume": 23676415.6, "close_time": 1747439999999, "quote_volume": 23015469.61933, "trades": 188113, "taker_buy_base": 11388162.9, "taker_buy_quote": 11102858.52538 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.9375, "high": 0.939, "low": 0.9016, "close": 0.9146, "volume": 22729330.3, "close_time": 1747526399999, "quote_volume": 20857337.94798, "trades": 171985, "taker_buy_base": 10987804.8, "taker_buy_quote": 10084399.48623 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.9146, "high": 0.9798, "low": 0.8904, "close": 0.959, "volume": 27234203.7, "close_time": 1747612799999, "quote_volume": 25488362.15899, "trades": 218887, "taker_buy_base": 14173220.2, "taker_buy_quote": 13279341.24911 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.9591, "high": 0.9712, "low": 0.884, "close": 0.9271, "volume": 29101742.1, "close_time": 1747699199999, "quote_volume": 26497236.9171, "trades": 205608, "taker_buy_base": 14149154.2, "taker_buy_quote": 12887294.5277 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.9272, "high": 0.9604, "low": 0.9151, "close": 0.9439, "volume": 17964772.8, "close_time": 1747785599999, "quote_volume": 16838048.05484, "trades": 154678, "taker_buy_base": 9071998.8, "taker_buy_quote": 8505480.35764 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.944, "high": 0.9984, "low": 0.9308, "close": 0.9753, "volume": 28203910.6, "close_time": 1747871999999, "quote_volume": 27072389.28166, "trades": 237111, "taker_buy_base": 14099328.8, "taker_buy_quote": 13538648.00719 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.9753, "high": 1.026, "low": 0.9753, "close": 1.0195, "volume": 29366443.4, "close_time": 1747958399999, "quote_volume": 29510741.11567, "trades": 233352, "taker_buy_base": 15300521.4, "taker_buy_quote": 15380827.64482 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.0195, "high": 1.0512, "low": 0.9242, "close": 0.9334, "volume": 44031678.4, "close_time": 1748044799999, "quote_volume": 43790347.0434, "trades": 324372, "taker_buy_base": 20970392.2, "taker_buy_quote": 20866733.32093 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.9333, "high": 0.9657, "low": 0.9272, "close": 0.9398, "volume": 11125251.4, "close_time": 1748131199999, "quote_volume": 10556756.64292, "trades": 118290, "taker_buy_base": 5810792.7, "taker_buy_quote": 5515073.35038 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.9399, "high": 0.9519, "low": 0.9036, "close": 0.9505, "volume": 13670620.4, "close_time": 1748217599999, "quote_volume": 12656014.80608, "trades": 123875, "taker_buy_base": 6998937.9, "taker_buy_quote": 6485223.8085 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.9506, "high": 0.973, "low": 0.9296, "close": 0.9402, "volume": 13659428.3, "close_time": 1748303999999, "quote_volume": 12981474.22982, "trades": 114415, "taker_buy_base": 6647768.9, "taker_buy_quote": 6319957.0543 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.9403, "high": 0.9708, "low": 0.9153, "close": 0.9484, "volume": 16586898.8, "close_time": 1748390399999, "quote_volume": 15748348.7907, "trades": 148181, "taker_buy_base": 8192266.0, "taker_buy_quote": 7774070.24015 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.9485, "high": 0.963, "low": 0.9079, "close": 0.9336, "volume": 13897160.2, "close_time": 1748476799999, "quote_volume": 13000482.30629, "trades": 131633, "taker_buy_base": 6482149.2, "taker_buy_quote": 6054688.82138 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.9335, "high": 0.9574, "low": 0.8947, "close": 0.9, "volume": 20118075.7, "close_time": 1748563199999, "quote_volume": 18635748.86849, "trades": 160186, "taker_buy_base": 9562302.0, "taker_buy_quote": 8857775.01564 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.8998, "high": 0.9051, "low": 0.8073, "close": 0.8179, "volume": 34890591.9, "close_time": 1748649599999, "quote_volume": 29752508.68843, "trades": 205814, "taker_buy_base": 17651079.8, "taker_buy_quote": 15052667.03771 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.8179, "high": 0.8423, "low": 0.7835, "close": 0.8314, "volume": 16852141.1, "close_time": 1748735999999, "quote_volume": 13654814.70621, "trades": 129487, "taker_buy_base": 8445711.4, "taker_buy_quote": 6845465.68068 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.8315, "high": 0.8478, "low": 0.8069, "close": 0.8444, "volume": 7922608.2, "close_time": 1748822399999, "quote_volume": 6558158.05953, "trades": 73801, "taker_buy_base": 3548633.8, "taker_buy_quote": 2939954.04 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.8445, "high": 0.8554, "low": 0.8183, "close": 0.8508, "volume": 9089173.0, "close_time": 1748908799999, "quote_volume": 7575469.13706, "trades": 80800, "taker_buy_base": 4353283.9, "taker_buy_quote": 3627358.58344 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.8508, "high": 0.8697, "low": 0.84, "close": 0.8502, "volume": 11357542.5, "close_time": 1748995199999, "quote_volume": 9728715.80134, "trades": 80045, "taker_buy_base": 5192151.4, "taker_buy_quote": 4449111.74188 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.8502, "high": 0.8611, "low": 0.8251, "close": 0.8314, "volume": 9060521.2, "close_time": 1749081599999, "quote_volume": 7665961.04654, "trades": 73990, "taker_buy_base": 4484566.2, "taker_buy_quote": 3794282.50426 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.8313, "high": 0.8384, "low": 0.7577, "close": 0.7751, "volume": 19213792.6, "close_time": 1749167999999, "quote_volume": 15274255.39981, "trades": 134114, "taker_buy_base": 9028336.6, "taker_buy_quote": 7180021.42827 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.7751, "high": 0.8225, "low": 0.7679, "close": 0.805, "volume": 9683487.6, "close_time": 1749254399999, "quote_volume": 7748294.42675, "trades": 88431, "taker_buy_base": 4629763.8, "taker_buy_quote": 3703750.26738 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.8051, "high": 0.843, "low": 0.8017, "close": 0.836, "volume": 7655588.6, "close_time": 1749340799999, "quote_volume": 6351301.75809, "trades": 57586, "taker_buy_base": 3838027.1, "taker_buy_quote": 3183070.19961 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.836, "high": 0.8477, "low": 0.818, "close": 0.8318, "volume": 8702325.0, "close_time": 1749427199999, "quote_volume": 7240418.03533, "trades": 58703, "taker_buy_base": 3685740.7, "taker_buy_quote": 3067394.00537 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.8317, "high": 0.8783, "low": 0.8184, "close": 0.8752, "volume": 12124417.7, "close_time": 1749513599999, "quote_volume": 10273183.27402, "trades": 83534, "taker_buy_base": 6190781.3, "taker_buy_quote": 5254754.87411 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.8753, "high": 0.9059, "low": 0.8579, "close": 0.8994, "volume": 15020485.6, "close_time": 1749599999999, "quote_volume": 13264340.15422, "trades": 132871, "taker_buy_base": 7498568.5, "taker_buy_quote": 6622426.90977 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.8995, "high": 0.9203, "low": 0.8543, "close": 0.8665, "volume": 20901801.4, "close_time": 1749686399999, "quote_volume": 18655186.29126, "trades": 167358, "taker_buy_base": 9381953.3, "taker_buy_quote": 8383317.62391 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.8666, "high": 0.8682, "low": 0.8061, "close": 0.8135, "volume": 21717271.8, "close_time": 1749772799999, "quote_volume": 18238088.71407, "trades": 131481, "taker_buy_base": 10543660.6, "taker_buy_quote": 8854012.5958 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.8137, "high": 0.814, "low": 0.7508, "close": 0.7973, "volume": 35668677.6, "close_time": 1749859199999, "quote_volume": 27673501.19698, "trades": 228547, "taker_buy_base": 17483712.7, "taker_buy_quote": 13564939.24612 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.7973, "high": 0.8012, "low": 0.7684, "close": 0.7855, "volume": 10133495.3, "close_time": 1749945599999, "quote_volume": 7991232.16089, "trades": 70090, "taker_buy_base": 5473417.2, "taker_buy_quote": 4322074.28671 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.7855, "high": 0.7977, "low": 0.7748, "close": 0.7924, "volume": 11023783.2, "close_time": 1750031999999, "quote_volume": 8660747.77547, "trades": 65498, "taker_buy_base": 6162820.3, "taker_buy_quote": 4842921.29585 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.7925, "high": 0.8406, "low": 0.7856, "close": 0.7919, "volume": 13240922.0, "close_time": 1750118399999, "quote_volume": 10819805.90871, "trades": 91001, "taker_buy_base": 6229272.3, "taker_buy_quote": 5092724.14905 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.7918, "high": 0.7976, "low": 0.7272, "close": 0.7436, "volume": 30832143.1, "close_time": 1750204799999, "quote_volume": 23611911.62922, "trades": 183779, "taker_buy_base": 16064256.6, "taker_buy_quote": 12328780.68916 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.7437, "high": 0.7864, "low": 0.7201, "close": 0.7761, "volume": 20167251.0, "close_time": 1750291199999, "quote_volume": 15210693.86022, "trades": 163117, "taker_buy_base": 9766532.9, "taker_buy_quote": 7365201.10924 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.7761, "high": 0.7922, "low": 0.7578, "close": 0.7683, "volume": 14743527.4, "close_time": 1750377599999, "quote_volume": 11428278.61546, "trades": 101089, "taker_buy_base": 6889453.8, "taker_buy_quote": 5342255.89222 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.7684, "high": 0.7818, "low": 0.7216, "close": 0.7361, "volume": 14774058.9, "close_time": 1750463999999, "quote_volume": 11139649.57905, "trades": 110640, "taker_buy_base": 6874026.0, "taker_buy_quote": 5183673.44758 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.7361, "high": 0.7452, "low": 0.6751, "close": 0.6941, "volume": 16517092.1, "close_time": 1750550399999, "quote_volume": 11672934.00857, "trades": 92953, "taker_buy_base": 8093163.9, "taker_buy_quote": 5708179.58264 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.6942, "high": 0.707, "low": 0.6214, "close": 0.6726, "volume": 27689381.8, "close_time": 1750636799999, "quote_volume": 18278858.95716, "trades": 185932, "taker_buy_base": 13743304.0, "taker_buy_quote": 9083052.5297 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.6726, "high": 0.7966, "low": 0.6504, "close": 0.7553, "volume": 35634291.3, "close_time": 1750723199999, "quote_volume": 25036762.76137, "trades": 216007, "taker_buy_base": 16796458.1, "taker_buy_quote": 11844776.99447 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.7553, "high": 0.7948, "low": 0.7456, "close": 0.7838, "volume": 22490546.1, "close_time": 1750809599999, "quote_volume": 17321192.97097, "trades": 172362, "taker_buy_base": 10120425.9, "taker_buy_quote": 7801230.02686 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.7838, "high": 0.7879, "low": 0.7529, "close": 0.7598, "volume": 16904854.4, "close_time": 1750895999999, "quote_volume": 13082712.1611, "trades": 148705, "taker_buy_base": 7288027.4, "taker_buy_quote": 5650790.1038 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.7599, "high": 0.8, "low": 0.7297, "close": 0.7335, "volume": 17129945.0, "close_time": 1750982399999, "quote_volume": 12886948.38193, "trades": 139992, "taker_buy_base": 8133944.7, "taker_buy_quote": 6119573.21707 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.7335, "high": 0.7589, "low": 0.7221, "close": 0.7467, "volume": 11236159.4, "close_time": 1751068799999, "quote_volume": 8313276.10242, "trades": 111133, "taker_buy_base": 5604183.5, "taker_buy_quote": 4148443.15462 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.7467, "high": 0.7657, "low": 0.7422, "close": 0.7611, "volume": 7023271.3, "close_time": 1751155199999, "quote_volume": 5290896.27757, "trades": 57020, "taker_buy_base": 3417241.1, "taker_buy_quote": 2575359.6792 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.7611, "high": 0.7997, "low": 0.7561, "close": 0.7915, "volume": 11938905.1, "close_time": 1751241599999, "quote_volume": 9197785.52397, "trades": 86977, "taker_buy_base": 5785263.1, "taker_buy_quote": 4462159.36048 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.7915, "high": 0.7971, "low": 0.7524, "close": 0.769, "volume": 11638153.9, "close_time": 1751327999999, "quote_volume": 8998541.27939, "trades": 110383, "taker_buy_base": 5520692.6, "taker_buy_quote": 4268789.67752 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.7691, "high": 0.7721, "low": 0.7334, "close": 0.7415, "volume": 9392533.0, "close_time": 1751414399999, "quote_volume": 7068261.51241, "trades": 88425, "taker_buy_base": 4846488.6, "taker_buy_quote": 3649733.3607 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.7415, "high": 0.8043, "low": 0.7339, "close": 0.7852, "volume": 13511722.5, "close_time": 1751500799999, "quote_volume": 10476734.61659, "trades": 112704, "taker_buy_base": 6893344.8, "taker_buy_quote": 5341121.35261 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.7851, "high": 0.8158, "low": 0.7792, "close": 0.797, "volume": 17442127.0, "close_time": 1751587199999, "quote_volume": 13909340.27328, "trades": 141324, "taker_buy_base": 8391497.8, "taker_buy_quote": 6690370.51754 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.797, "high": 0.804, "low": 0.7627, "close": 0.7743, "volume": 14050127.2, "close_time": 1751673599999, "quote_volume": 10955974.22163, "trades": 111898, "taker_buy_base": 6724538.1, "taker_buy_quote": 5244563.23466 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.7742, "high": 0.7846, "low": 0.7662, "close": 0.7821, "volume": 6607136.1, "close_time": 1751759999999, "quote_volume": 5126942.76592, "trades": 59337, "taker_buy_base": 2966483.6, "taker_buy_quote": 2302548.98194 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.7822, "high": 0.808, "low": 0.7724, "close": 0.7965, "volume": 6960650.3, "close_time": 1751846399999, "quote_volume": 5488609.05207, "trades": 71185, "taker_buy_base": 3389460.2, "taker_buy_quote": 2671189.05398 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.7965, "high": 0.8148, "low": 0.7681, "close": 0.7804, "volume": 14077241.8, "close_time": 1751932799999, "quote_volume": 11151084.74897, "trades": 105647, "taker_buy_base": 6860874.2, "taker_buy_quote": 5430447.91573 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.7804, "high": 0.8059, "low": 0.7695, "close": 0.802, "volume": 8866107.1, "close_time": 1752019199999, "quote_volume": 6988926.33737, "trades": 87987, "taker_buy_base": 4166740.5, "taker_buy_quote": 3284502.31469 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.802, "high": 0.8399, "low": 0.7921, "close": 0.8326, "volume": 14796499.8, "close_time": 1752105599999, "quote_volume": 12104923.01002, "trades": 124773, "taker_buy_base": 7033112.6, "taker_buy_quote": 5750598.84658 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.8327, "high": 0.9015, "low": 0.8265, "close": 0.8938, "volume": 23409378.0, "close_time": 1752191999999, "quote_volume": 20216251.08559, "trades": 176403, "taker_buy_base": 10866445.7, "taker_buy_quote": 9377827.93126 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.8938, "high": 0.9382, "low": 0.869, "close": 0.8846, "volume": 31131917.9, "close_time": 1752278399999, "quote_volume": 28256906.31611, "trades": 268342, "taker_buy_base": 15758425.6, "taker_buy_quote": 14313648.00707 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.8847, "high": 0.94, "low": 0.8522, "close": 0.8736, "volume": 18173434.1, "close_time": 1752364799999, "quote_volume": 16019326.64541, "trades": 171681, "taker_buy_base": 9091608.9, "taker_buy_quote": 8025969.51106 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.8737, "high": 0.9288, "low": 0.8707, "close": 0.9042, "volume": 16071658.9, "close_time": 1752451199999, "quote_volume": 14503721.82375, "trades": 179677, "taker_buy_base": 8086348.9, "taker_buy_quote": 7294802.42317 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.9043, "high": 0.9612, "low": 0.8885, "close": 0.9226, "volume": 33074731.2, "close_time": 1752537599999, "quote_volume": 30713656.84303, "trades": 326833, "taker_buy_base": 17232417.5, "taker_buy_quote": 15998399.50484 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.9226, "high": 0.9453, "low": 0.8802, "close": 0.9386, "volume": 29004808.6, "close_time": 1752623999999, "quote_volume": 26451207.60566, "trades": 288721, "taker_buy_base": 14667496.6, "taker_buy_quote": 13379326.93016 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.9384, "high": 0.9827, "low": 0.9237, "close": 0.9587, "volume": 20669512.0, "close_time": 1752710399999, "quote_volume": 19674538.72747, "trades": 212793, "taker_buy_base": 10279005.2, "taker_buy_quote": 9784074.80441 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.9587, "high": 1.0621, "low": 0.9308, "close": 1.0344, "volume": 52014615.3, "close_time": 1752796799999, "quote_volume": 52489405.47778, "trades": 440956, "taker_buy_base": 26712467.6, "taker_buy_quote": 26956897.11079 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.0344, "high": 1.0923, "low": 0.9832, "close": 1.0067, "volume": 41187488.7, "close_time": 1752883199999, "quote_volume": 43046350.92274, "trades": 395541, "taker_buy_base": 19224903.2, "taker_buy_quote": 20095721.16955 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.0068, "high": 1.086, "low": 0.989, "close": 1.0313, "volume": 18457122.9, "close_time": 1752969599999, "quote_volume": 18823097.88325, "trades": 188521, "taker_buy_base": 9919550.0, "taker_buy_quote": 10120148.57299 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.0313, "high": 1.0827, "low": 1.0207, "close": 1.0475, "volume": 23266097.6, "close_time": 1753055999999, "quote_volume": 24506800.52132, "trades": 195363, "taker_buy_base": 10505085.2, "taker_buy_quote": 11062322.10303 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.0474, "high": 1.1275, "low": 1.0243, "close": 1.0754, "volume": 35421856.9, "close_time": 1753142399999, "quote_volume": 38206181.67906, "trades": 321483, "taker_buy_base": 18590817.1, "taker_buy_quote": 20059284.51322 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.0754, "high": 1.1695, "low": 1.0201, "close": 1.1431, "volume": 43862962.8, "close_time": 1753228799999, "quote_volume": 47050784.79679, "trades": 448660, "taker_buy_base": 23031153.5, "taker_buy_quote": 24707313.76302 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.1432, "high": 1.1472, "low": 0.9876, "close": 1.0304, "volume": 51612308.8, "close_time": 1753315199999, "quote_volume": 54775705.41084, "trades": 492864, "taker_buy_base": 27065960.5, "taker_buy_quote": 28737400.18879 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.0305, "high": 1.08, "low": 0.9492, "close": 1.018, "volume": 40233646.8, "close_time": 1753401599999, "quote_volume": 41154748.07298, "trades": 391355, "taker_buy_base": 19286233.1, "taker_buy_quote": 19725833.66558 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.0181, "high": 1.0415, "low": 0.9795, "close": 1.0379, "volume": 30460995.7, "close_time": 1753487999999, "quote_volume": 30824567.16114, "trades": 317951, "taker_buy_base": 14438035.1, "taker_buy_quote": 14602330.90443 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.0379, "high": 1.0622, "low": 1.0315, "close": 1.0421, "volume": 14702776.5, "close_time": 1753574399999, "quote_volume": 15404729.32919, "trades": 123747, "taker_buy_base": 7241066.3, "taker_buy_quote": 7587971.42107 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.0421, "high": 1.071, "low": 1.0363, "close": 1.0683, "volume": 20250865.9, "close_time": 1753660799999, "quote_volume": 21294653.90714, "trades": 178768, "taker_buy_base": 10292612.2, "taker_buy_quote": 10821000.89837 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.0684, "high": 1.0838, "low": 0.985, "close": 0.992, "volume": 26592984.7, "close_time": 1753747199999, "quote_volume": 27596058.81278, "trades": 265773, "taker_buy_base": 13448514.1, "taker_buy_quote": 13948529.29328 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.9921, "high": 1.0147, "low": 0.9347, "close": 0.9596, "volume": 25599462.6, "close_time": 1753833599999, "quote_volume": 24936056.86718, "trades": 238897, "taker_buy_base": 12442497.5, "taker_buy_quote": 12139244.18989 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.9596, "high": 0.9645, "low": 0.9014, "close": 0.9454, "volume": 23029053.6, "close_time": 1753919999999, "quote_volume": 21692926.7583, "trades": 216378, "taker_buy_base": 11150060.6, "taker_buy_quote": 10505668.76297 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.9453, "high": 1.0048, "low": 0.915, "close": 0.9192, "volume": 30448523.8, "close_time": 1754006399999, "quote_volume": 29386933.53636, "trades": 249060, "taker_buy_base": 14828372.5, "taker_buy_quote": 14319994.76779 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.9192, "high": 0.9276, "low": 0.8666, "close": 0.8898, "volume": 45284064.8, "close_time": 1754092799999, "quote_volume": 40913751.51919, "trades": 396927, "taker_buy_base": 21416665.8, "taker_buy_quote": 19363905.32462 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.8897, "high": 0.9091, "low": 0.8443, "close": 0.8749, "volume": 21959749.0, "close_time": 1754179199999, "quote_volume": 19334263.62727, "trades": 221101, "taker_buy_base": 10509492.0, "taker_buy_quote": 9252505.21572 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.875, "high": 0.9271, "low": 0.8585, "close": 0.9211, "volume": 14176177.9, "close_time": 1754265599999, "quote_volume": 12788784.74691, "trades": 123636, "taker_buy_base": 6892158.7, "taker_buy_quote": 6216651.84291 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.9212, "high": 0.958, "low": 0.9166, "close": 0.9501, "volume": 19007722.5, "close_time": 1754351999999, "quote_volume": 17781880.85892, "trades": 173759, "taker_buy_base": 8632191.5, "taker_buy_quote": 8080918.00767 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.9501, "high": 0.9508, "low": 0.9024, "close": 0.92, "volume": 24212123.5, "close_time": 1754438399999, "quote_volume": 22347240.86505, "trades": 219685, "taker_buy_base": 11521488.4, "taker_buy_quote": 10637542.17333 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.92, "high": 0.9461, "low": 0.8991, "close": 0.9411, "volume": 14445711.3, "close_time": 1754524799999, "quote_volume": 13340176.27986, "trades": 152873, "taker_buy_base": 6788686.6, "taker_buy_quote": 6272173.81884 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.9411, "high": 1.0122, "low": 0.9305, "close": 1.0099, "volume": 24857883.8, "close_time": 1754611199999, "quote_volume": 24263082.36185, "trades": 192655, "taker_buy_base": 12014797.1, "taker_buy_quote": 11710386.92679 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.0099, "high": 1.0318, "low": 0.9994, "close": 1.0208, "volume": 22966894.3, "close_time": 1754697599999, "quote_volume": 23285419.29917, "trades": 231896, "taker_buy_base": 10978697.8, "taker_buy_quote": 11133189.27563 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.0208, "high": 1.0584, "low": 1.0148, "close": 1.0374, "volume": 22454910.4, "close_time": 1754783999999, "quote_volume": 23373725.80788, "trades": 191133, "taker_buy_base": 10452021.3, "taker_buy_quote": 10881104.74658 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.0375, "high": 1.0568, "low": 0.9984, "close": 1.0254, "volume": 24944674.7, "close_time": 1754870399999, "quote_volume": 25626440.74691, "trades": 220897, "taker_buy_base": 11934609.0, "taker_buy_quote": 12266915.46987 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.0255, "high": 1.0557, "low": 0.9757, "close": 0.9838, "volume": 25850568.1, "close_time": 1754956799999, "quote_volume": 26287932.12074, "trades": 256119, "taker_buy_base": 12087010.8, "taker_buy_quote": 12301035.69746 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.9838, "high": 1.0699, "low": 0.9689, "close": 1.0607, "volume": 28504273.2, "close_time": 1755043199999, "quote_volume": 29198544.72042, "trades": 247800, "taker_buy_base": 14297484.0, "taker_buy_quote": 14660156.34937 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.0606, "high": 1.09, "low": 1.0446, "close": 1.0766, "volume": 25335177.7, "close_time": 1755129599999, "quote_volume": 27058384.89787, "trades": 234897, "taker_buy_base": 12466270.1, "taker_buy_quote": 13321250.24204 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.0767, "high": 1.1111, "low": 0.9777, "close": 1.0014, "volume": 47374779.4, "close_time": 1755215999999, "quote_volume": 49227537.48052, "trades": 425864, "taker_buy_base": 22602930.5, "taker_buy_quote": 23461749.33907 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.0013, "high": 1.0289, "low": 0.96, "close": 0.9901, "volume": 23927416.8, "close_time": 1755302399999, "quote_volume": 23857300.23937, "trades": 209146, "taker_buy_base": 11621632.4, "taker_buy_quote": 11576188.24078 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.99, "high": 1.0094, "low": 0.9767, "close": 1.0011, "volume": 13246452.1, "close_time": 1755388799999, "quote_volume": 13141767.07018, "trades": 105586, "taker_buy_base": 6479562.4, "taker_buy_quote": 6429031.29863 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.0011, "high": 1.0419, "low": 0.9952, "close": 1.0076, "volume": 13933767.0, "close_time": 1755475199999, "quote_volume": 14174737.96611, "trades": 113838, "taker_buy_base": 6708670.6, "taker_buy_quote": 6829392.75614 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.0075, "high": 1.0092, "low": 0.9412, "close": 0.9602, "volume": 24397782.3, "close_time": 1755561599999, "quote_volume": 23530323.64802, "trades": 186499, "taker_buy_base": 12777971.9, "taker_buy_quote": 12316440.50307 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.9603, "high": 0.9745, "low": 0.9067, "close": 0.9104, "volume": 22512281.1, "close_time": 1755647999999, "quote_volume": 21120753.82516, "trades": 206161, "taker_buy_base": 10812876.8, "taker_buy_quote": 10148002.02251 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.9105, "high": 0.9531, "low": 0.9033, "close": 0.9462, "volume": 19643141.9, "close_time": 1755734399999, "quote_volume": 18258872.57288, "trades": 174380, "taker_buy_base": 9735802.3, "taker_buy_quote": 9056149.66086 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.9462, "high": 0.9549, "low": 0.9114, "close": 0.9168, "volume": 15007207.5, "close_time": 1755820799999, "quote_volume": 13959303.48378, "trades": 135943, "taker_buy_base": 7069256.4, "taker_buy_quote": 6575628.30663 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.9168, "high": 1.0186, "low": 0.891, "close": 1.0112, "volume": 40475967.0, "close_time": 1755907199999, "quote_volume": 38954537.79056, "trades": 296967, "taker_buy_base": 20095723.9, "taker_buy_quote": 19319767.37623 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.0113, "high": 1.022, "low": 0.9771, "close": 1.0019, "volume": 20697111.5, "close_time": 1755993599999, "quote_volume": 20700326.21502, "trades": 145168, "taker_buy_base": 10156051.7, "taker_buy_quote": 10161097.67816 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.0019, "high": 1.0288, "low": 0.9565, "close": 0.9725, "volume": 32023085.2, "close_time": 1756079999999, "quote_volume": 31570233.58109, "trades": 247456, "taker_buy_base": 15738500.8, "taker_buy_quote": 15507952.34611 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.9726, "high": 0.9889, "low": 0.8764, "close": 0.8923, "volume": 41114428.9, "close_time": 1756166399999, "quote_volume": 37904412.59483, "trades": 289405, "taker_buy_base": 21436550.0, "taker_buy_quote": 19745284.37132 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.8923, "high": 0.9529, "low": 0.8854, "close": 0.9412, "volume": 26137767.8, "close_time": 1756252799999, "quote_volume": 23860269.87681, "trades": 193851, "taker_buy_base": 12883851.2, "taker_buy_quote": 11764638.12349 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.9413, "high": 0.9546, "low": 0.925, "close": 0.9274, "volume": 22647067.5, "close_time": 1756339199999, "quote_volume": 21268250.37729, "trades": 186782, "taker_buy_base": 11010789.0, "taker_buy_quote": 10341507.14446 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.9273, "high": 0.9529, "low": 0.9198, "close": 0.9458, "volume": 20335606.7, "close_time": 1756425599999, "quote_volume": 19101822.90985, "trades": 153781, "taker_buy_base": 10069041.1, "taker_buy_quote": 9461942.21145 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.9457, "high": 0.95, "low": 0.8909, "close": 0.9058, "volume": 26868233.8, "close_time": 1756511999999, "quote_volume": 24568020.64474, "trades": 193623, "taker_buy_base": 12768166.8, "taker_buy_quote": 11672774.33083 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.9058, "high": 0.9214, "low": 0.8933, "close": 0.9083, "volume": 11219821.1, "close_time": 1756598399999, "quote_volume": 10202732.91408, "trades": 73903, "taker_buy_base": 5712680.5, "taker_buy_quote": 5194671.74599 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.9083, "high": 0.9207, "low": 0.8964, "close": 0.8971, "volume": 10365861.1, "close_time": 1756684799999, "quote_volume": 9443549.47842, "trades": 68890, "taker_buy_base": 4822264.3, "taker_buy_quote": 4393222.34637 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.8971, "high": 0.9117, "low": 0.859, "close": 0.8801, "volume": 26093792.5, "close_time": 1756771199999, "quote_volume": 23050071.5709, "trades": 163518, "taker_buy_base": 13103625.6, "taker_buy_quote": 11574371.74982 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.8802, "high": 0.9537, "low": 0.8761, "close": 0.9483, "volume": 34215672.8, "close_time": 1756857599999, "quote_volume": 31393598.3458, "trades": 204720, "taker_buy_base": 16703876.8, "taker_buy_quote": 15327845.19726 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.9482, "high": 0.9864, "low": 0.9385, "close": 0.9411, "volume": 34795417.0, "close_time": 1756943999999, "quote_volume": 33516992.59999, "trades": 183029, "taker_buy_base": 16708088.8, "taker_buy_quote": 16092840.37916 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.9412, "high": 0.947, "low": 0.9038, "close": 0.9098, "volume": 20744801.6, "close_time": 1757030399999, "quote_volume": 19131683.44558, "trades": 106666, "taker_buy_base": 9823750.2, "taker_buy_quote": 9060137.89688 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.9097, "high": 0.9422, "low": 0.9054, "close": 0.911, "volume": 25677862.4, "close_time": 1757116799999, "quote_volume": 23659066.98253, "trades": 148423, "taker_buy_base": 12740048.5, "taker_buy_quote": 11742563.15937 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.9111, "high": 0.9155, "low": 0.8961, "close": 0.9015, "volume": 9609397.6, "close_time": 1757203199999, "quote_volume": 8687273.57297, "trades": 58246, "taker_buy_base": 4685941.3, "taker_buy_quote": 4235213.26693 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.9016, "high": 0.9145, "low": 0.8998, "close": 0.9106, "volume": 12451354.8, "close_time": 1757289599999, "quote_volume": 11287888.5852, "trades": 66655, "taker_buy_base": 6404439.8, "taker_buy_quote": 5806098.94958 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.9107, "high": 0.946, "low": 0.9045, "close": 0.9326, "volume": 26111815.7, "close_time": 1757375999999, "quote_volume": 24217328.12365, "trades": 136284, "taker_buy_base": 13064412.2, "taker_buy_quote": 12115170.4451 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.9327, "high": 0.9793, "low": 0.9237, "close": 0.9536, "volume": 35244651.1, "close_time": 1757462399999, "quote_volume": 33733928.95268, "trades": 199968, "taker_buy_base": 17061715.3, "taker_buy_quote": 16329975.55784 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.9536, "high": 1.062, "low": 0.9535, "close": 1.0238, "volume": 64161075.6, "close_time": 1757548799999, "quote_volume": 65389777.29009, "trades": 398043, "taker_buy_base": 31997370.3, "taker_buy_quote": 32601743.70572 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.0238, "high": 1.0817, "low": 0.9983, "close": 1.0807, "volume": 41708179.7, "close_time": 1757635199999, "quote_volume": 43141676.87918, "trades": 281728, "taker_buy_base": 21171050.8, "taker_buy_quote": 21921402.61601 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.0808, "high": 1.1355, "low": 1.0659, "close": 1.101, "volume": 53029849.7, "close_time": 1757721599999, "quote_volume": 58239049.85928, "trades": 324112, "taker_buy_base": 25051177.1, "taker_buy_quote": 27533620.9964 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.1011, "high": 1.12, "low": 1.0664, "close": 1.0913, "volume": 24979648.8, "close_time": 1757807999999, "quote_volume": 27393271.36096, "trades": 175570, "taker_buy_base": 11391182.5, "taker_buy_quote": 12501055.27728 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.0913, "high": 1.0914, "low": 1.0318, "close": 1.0493, "volume": 27560252.3, "close_time": 1757894399999, "quote_volume": 29270533.38722, "trades": 188906, "taker_buy_base": 11586025.1, "taker_buy_quote": 12296982.00663 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.0493, "high": 1.0766, "low": 1.0076, "close": 1.0368, "volume": 31624389.8, "close_time": 1757980799999, "quote_volume": 32842076.66488, "trades": 240561, "taker_buy_base": 14600339.4, "taker_buy_quote": 15169602.05828 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.0368, "high": 1.0479, "low": 1.0076, "close": 1.0209, "volume": 20052347.4, "close_time": 1758067199999, "quote_volume": 20664869.59327, "trades": 171752, "taker_buy_base": 9290374.0, "taker_buy_quote": 9575981.01243 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.021, "high": 1.0729, "low": 1.0009, "close": 1.0664, "volume": 32283504.3, "close_time": 1758153599999, "quote_volume": 33000527.782, "trades": 262731, "taker_buy_base": 14923088.0, "taker_buy_quote": 15272400.34756 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.0665, "high": 1.0951, "low": 1.0426, "close": 1.0776, "volume": 32999182.0, "close_time": 1758239999999, "quote_volume": 35201060.74905, "trades": 230353, "taker_buy_base": 15810734.3, "taker_buy_quote": 16877552.15412 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.0776, "high": 1.0896, "low": 1.0123, "close": 1.0223, "volume": 27493182.8, "close_time": 1758326399999, "quote_volume": 28839348.8359, "trades": 210486, "taker_buy_base": 12386432.6, "taker_buy_quote": 12982012.49555 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.0223, "high": 1.0328, "low": 1.0107, "close": 1.0148, "volume": 13651354.9, "close_time": 1758412799999, "quote_volume": 13914320.18632, "trades": 114594, "taker_buy_base": 6653997.3, "taker_buy_quote": 6784491.61491 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.0148, "high": 1.0232, "low": 0.989, "close": 0.9896, "volume": 15597520.3, "close_time": 1758499199999, "quote_volume": 15674533.7679, "trades": 113185, "taker_buy_base": 7233117.1, "taker_buy_quote": 7260871.86158 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.9897, "high": 0.9944, "low": 0.8896, "close": 0.9407, "volume": 41890079.4, "close_time": 1758585599999, "quote_volume": 39216866.3043, "trades": 319746, "taker_buy_base": 20877261.5, "taker_buy_quote": 19538626.08762 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.9408, "high": 0.9512, "low": 0.9147, "close": 0.9177, "volume": 22658161.3, "close_time": 1758671999999, "quote_volume": 21180353.15424, "trades": 193332, "taker_buy_base": 10948201.5, "taker_buy_quote": 10237779.7935 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.9176, "high": 0.9448, "low": 0.9, "close": 0.9243, "volume": 18557517.7, "close_time": 1758758399999, "quote_volume": 17210989.88448, "trades": 145130, "taker_buy_base": 8787940.7, "taker_buy_quote": 8152182.61427 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.9243, "high": 0.9274, "low": 0.8574, "close": 0.8726, "volume": 35558895.5, "close_time": 1758844799999, "quote_volume": 31703864.88095, "trades": 252318, "taker_buy_base": 17970444.3, "taker_buy_quote": 16019037.95429 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.8728, "high": 0.9071, "low": 0.8592, "close": 0.8966, "volume": 25538111.9, "close_time": 1758931199999, "quote_volume": 22499532.87042, "trades": 209403, "taker_buy_base": 12512765.0, "taker_buy_quote": 11026181.88263 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.8966, "high": 0.8967, "low": 0.8782, "close": 0.8844, "volume": 10108856.2, "close_time": 1759017599999, "quote_volume": 8971029.01629, "trades": 80670, "taker_buy_base": 5053462.8, "taker_buy_quote": 4485660.14362 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.8844, "high": 0.9098, "low": 0.8646, "close": 0.9061, "volume": 13105197.5, "close_time": 1759103999999, "quote_volume": 11550391.82849, "trades": 92442, "taker_buy_base": 6689806.0, "taker_buy_quote": 5895664.58408 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.9061, "high": 0.9063, "low": 0.872, "close": 0.8933, "volume": 16322732.4, "close_time": 1759190399999, "quote_volume": 14549428.09521, "trades": 124807, "taker_buy_base": 7796747.2, "taker_buy_quote": 6949072.23081 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.8934, "high": 0.8959, "low": 0.862, "close": 0.884, "volume": 22560354.4, "close_time": 1759276799999, "quote_volume": 19840053.17928, "trades": 156144, "taker_buy_base": 10977661.7, "taker_buy_quote": 9654802.90858 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.8841, "high": 0.9371, "low": 0.8764, "close": 0.9363, "volume": 27983626.0, "close_time": 1759363199999, "quote_volume": 25565517.7513, "trades": 158052, "taker_buy_base": 14991292.4, "taker_buy_quote": 13694725.59099 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.9364, "high": 0.968, "low": 0.9251, "close": 0.9571, "volume": 27533463.5, "close_time": 1759449599999, "quote_volume": 26047667.56012, "trades": 166774, "taker_buy_base": 12839908.4, "taker_buy_quote": 12159682.65864 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.9572, "high": 0.9794, "low": 0.9378, "close": 0.9427, "volume": 23827042.8, "close_time": 1759535999999, "quote_volume": 22664326.49442, "trades": 177981, "taker_buy_base": 11393111.7, "taker_buy_quote": 10837718.47484 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.9428, "high": 0.9457, "low": 0.907, "close": 0.9225, "volume": 17472852.6, "close_time": 1759622399999, "quote_volume": 16136006.02916, "trades": 122540, "taker_buy_base": 8102604.8, "taker_buy_quote": 7489693.59023 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.9226, "high": 0.9654, "low": 0.9031, "close": 0.917, "volume": 20117459.3, "close_time": 1759708799999, "quote_volume": 18804011.26404, "trades": 172914, "taker_buy_base": 9423281.0, "taker_buy_quote": 8802738.2862 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.9171, "high": 0.9835, "low": 0.91, "close": 0.962, "volume": 33222747.8, "close_time": 1759795199999, "quote_volume": 31562977.55375, "trades": 219175, "taker_buy_base": 16978463.5, "taker_buy_quote": 16137238.03374 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.962, "high": 0.9704, "low": 0.9023, "close": 0.9086, "volume": 33872154.4, "close_time": 1759881599999, "quote_volume": 31638726.94981, "trades": 224457, "taker_buy_base": 16998202.9, "taker_buy_quote": 15856788.43119 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.9086, "high": 0.934, "low": 0.8952, "close": 0.9231, "volume": 23859844.2, "close_time": 1759967999999, "quote_volume": 21814760.16736, "trades": 183386, "taker_buy_base": 11079772.5, "taker_buy_quote": 10125620.59902 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.9232, "high": 0.9273, "low": 0.8671, "close": 0.8839, "volume": 22524898.9, "close_time": 1760054399999, "quote_volume": 20032017.72219, "trades": 172264, "taker_buy_base": 10672957.6, "taker_buy_quote": 9498577.47731 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.8839, "high": 0.97, "low": 0.2552, "close": 0.6908, "volume": 133802969.2, "close_time": 1760140799999, "quote_volume": 93869243.27581, "trades": 817939, "taker_buy_base": 63477702.6, "taker_buy_quote": 44772257.76658 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.6923, "high": 0.7703, "low": 0.6815, "close": 0.7175, "volume": 73671974.8, "close_time": 1760227199999, "quote_volume": 54005404.58106, "trades": 613613, "taker_buy_base": 31719583.3, "taker_buy_quote": 23224403.18812 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.7175, "high": 0.8359, "low": 0.6992, "close": 0.8153, "volume": 43690593.0, "close_time": 1760313599999, "quote_volume": 33830061.75315, "trades": 368324, "taker_buy_base": 22062294.6, "taker_buy_quote": 17074498.09509 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.8153, "high": 0.8432, "low": 0.7904, "close": 0.8335, "volume": 33731148.8, "close_time": 1760399999999, "quote_volume": 27532791.65972, "trades": 250357, "taker_buy_base": 16610106.1, "taker_buy_quote": 13559200.71207 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.8336, "high": 0.8389, "low": 0.7131, "close": 0.8003, "volume": 45862099.7, "close_time": 1760486399999, "quote_volume": 35832722.13706, "trades": 410174, "taker_buy_base": 20442263.5, "taker_buy_quote": 15959238.48572 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.8003, "high": 0.8204, "low": 0.7511, "close": 0.7635, "volume": 24833434.9, "close_time": 1760572799999, "quote_volume": 19452039.99881, "trades": 224133, "taker_buy_base": 11750205.3, "taker_buy_quote": 9180640.40855 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.7635, "high": 0.7797, "low": 0.7136, "close": 0.7276, "volume": 34436955.0, "close_time": 1760659199999, "quote_volume": 25674841.86607, "trades": 192302, "taker_buy_base": 16717025.8, "taker_buy_quote": 12465554.07448 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.7275, "high": 0.7335, "low": 0.6651, "close": 0.7044, "volume": 38730606.6, "close_time": 1760745599999, "quote_volume": 27002696.52312, "trades": 319762, "taker_buy_base": 17968835.1, "taker_buy_quote": 12525188.90924 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.7044, "high": 0.7257, "low": 0.7014, "close": 0.7137, "volume": 15383844.7, "close_time": 1760831999999, "quote_volume": 10954976.86775, "trades": 101612, "taker_buy_base": 7646989.2, "taker_buy_quote": 5449021.06226 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.7137, "high": 0.7477, "low": 0.7009, "close": 0.7316, "volume": 13700574.4, "close_time": 1760918399999, "quote_volume": 9968983.42234, "trades": 115731, "taker_buy_base": 6932078.7, "taker_buy_quote": 5045175.59613 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.7315, "high": 0.7737, "low": 0.7141, "close": 0.7519, "volume": 19284125.6, "close_time": 1761004799999, "quote_volume": 14508921.18489, "trades": 149210, "taker_buy_base": 9538337.8, "taker_buy_quote": 7177412.11902 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.7519, "high": 0.7821, "low": 0.7183, "close": 0.7239, "volume": 24091555.2, "close_time": 1761091199999, "quote_volume": 17947898.22245, "trades": 162553, "taker_buy_base": 11751873.4, "taker_buy_quote": 8758397.76742 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.7239, "high": 0.7302, "low": 0.6837, "close": 0.7029, "volume": 21144446.9, "close_time": 1761177599999, "quote_volume": 15080533.09128, "trades": 118100, "taker_buy_base": 10162575.8, "taker_buy_quote": 7250999.07676 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.703, "high": 0.7334, "low": 0.7013, "close": 0.7221, "volume": 13906722.2, "close_time": 1761263999999, "quote_volume": 9974033.44776, "trades": 106174, "taker_buy_base": 6437540.5, "taker_buy_quote": 4621096.87162 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.7222, "high": 0.7544, "low": 0.7187, "close": 0.7443, "volume": 13813472.2, "close_time": 1761350399999, "quote_volume": 10125476.83247, "trades": 110589, "taker_buy_base": 7142368.1, "taker_buy_quote": 5230876.76907 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.7442, "high": 0.7446, "low": 0.7198, "close": 0.7342, "volume": 8712824.9, "close_time": 1761436799999, "quote_volume": 6371058.35988, "trades": 57592, "taker_buy_base": 4218971.1, "taker_buy_quote": 3084700.39843 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.7341, "high": 0.7705, "low": 0.7225, "close": 0.7667, "volume": 9795650.6, "close_time": 1761523199999, "quote_volume": 7323106.64158, "trades": 65231, "taker_buy_base": 4537747.1, "taker_buy_quote": 3391194.82052 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.7667, "high": 0.7794, "low": 0.7395, "close": 0.7461, "volume": 17842057.9, "close_time": 1761609599999, "quote_volume": 13521760.61907, "trades": 148369, "taker_buy_base": 8578549.2, "taker_buy_quote": 6503444.25334 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.7462, "high": 0.7621, "low": 0.7154, "close": 0.7291, "volume": 17232408.1, "close_time": 1761695999999, "quote_volume": 12807146.61305, "trades": 122240, "taker_buy_base": 8440049.6, "taker_buy_quote": 6277433.57548 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.729, "high": 0.76, "low": 0.7164, "close": 0.7287, "volume": 18147205.8, "close_time": 1761782399999, "quote_volume": 13362443.79207, "trades": 176899, "taker_buy_base": 8819698.9, "taker_buy_quote": 6500518.91225 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.7287, "high": 0.7381, "low": 0.6645, "close": 0.6888, "volume": 21351418.2, "close_time": 1761868799999, "quote_volume": 14977573.36682, "trades": 198699, "taker_buy_base": 11135014.6, "taker_buy_quote": 7811339.10633 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6886, "high": 0.7035, "low": 0.6729, "close": 0.6873, "volume": 11990187.9, "close_time": 1761955199999, "quote_volume": 8278671.25411, "trades": 112989, "taker_buy_base": 6498047.1, "taker_buy_quote": 4485527.52798 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6873, "high": 0.7106, "low": 0.679, "close": 0.703, "volume": 15727393.2, "close_time": 1762041599999, "quote_volume": 10967564.50188, "trades": 94232, "taker_buy_base": 8521726.9, "taker_buy_quote": 5940883.37971 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.703, "high": 0.7093, "low": 0.68, "close": 0.6978, "volume": 10246850.6, "close_time": 1762127999999, "quote_volume": 7136081.85281, "trades": 70837, "taker_buy_base": 5415016.4, "taker_buy_quote": 3772431.94954 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6977, "high": 0.6999, "low": 0.5909, "close": 0.615, "volume": 37708377.4, "close_time": 1762214399999, "quote_volume": 23850238.35829, "trades": 221488, "taker_buy_base": 19409265.5, "taker_buy_quote": 12283117.97962 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.615, "high": 0.6287, "low": 0.5498, "close": 0.5933, "volume": 49886824.0, "close_time": 1762300799999, "quote_volume": 29581831.63656, "trades": 255130, "taker_buy_base": 25790469.9, "taker_buy_quote": 15332483.50309 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5932, "high": 0.621, "low": 0.5625, "close": 0.6165, "volume": 22633113.2, "close_time": 1762387199999, "quote_volume": 13583443.42883, "trades": 195089, "taker_buy_base": 11831593.0, "taker_buy_quote": 7105699.94334 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.6164, "high": 0.6175, "low": 0.5703, "close": 0.5954, "volume": 16879068.3, "close_time": 1762473599999, "quote_volume": 10025466.41836, "trades": 150002, "taker_buy_base": 8489763.1, "taker_buy_quote": 5038287.79002 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5954, "high": 0.6883, "low": 0.5912, "close": 0.6672, "volume": 26906075.9, "close_time": 1762559999999, "quote_volume": 17135954.83889, "trades": 264334, "taker_buy_base": 13785431.6, "taker_buy_quote": 8788320.29219 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.6672, "high": 0.6818, "low": 0.6401, "close": 0.6601, "volume": 11669366.2, "close_time": 1762646399999, "quote_volume": 7735069.45718, "trades": 120455, "taker_buy_base": 5491980.7, "taker_buy_quote": 3640572.03387 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.6601, "high": 0.6791, "low": 0.6319, "close": 0.6715, "volume": 8958711.1, "close_time": 1762732799999, "quote_volume": 5875630.12908, "trades": 98358, "taker_buy_base": 4537005.1, "taker_buy_quote": 2979734.27026 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.6717, "high": 0.7022, "low": 0.6664, "close": 0.6932, "volume": 13615651.2, "close_time": 1762819199999, "quote_volume": 9346050.98359, "trades": 139159, "taker_buy_base": 6733404.8, "taker_buy_quote": 4623047.32101 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.6933, "high": 0.7057, "low": 0.6468, "close": 0.6491, "volume": 12364784.2, "close_time": 1762905599999, "quote_volume": 8337817.0604, "trades": 126516, "taker_buy_base": 6282991.7, "taker_buy_quote": 4237902.85045 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.6492, "high": 0.6759, "low": 0.6282, "close": 0.6374, "volume": 11080067.3, "close_time": 1762991999999, "quote_volume": 7217125.97367, "trades": 99515, "taker_buy_base": 5596489.7, "taker_buy_quote": 3643105.59111 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.6373, "high": 0.663, "low": 0.5942, "close": 0.6137, "volume": 17306729.6, "close_time": 1763078399999, "quote_volume": 10864461.37227, "trades": 202942, "taker_buy_base": 8558870.6, "taker_buy_quote": 5371360.60897 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.6136, "high": 0.6161, "low": 0.5666, "close": 0.5752, "volume": 18406479.6, "close_time": 1763164799999, "quote_volume": 10913469.09731, "trades": 177790, "taker_buy_base": 9042921.4, "taker_buy_quote": 5363830.75612 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5753, "high": 0.5934, "low": 0.5747, "close": 0.5829, "volume": 7697314.3, "close_time": 1763251199999, "quote_volume": 4502380.56299, "trades": 60077, "taker_buy_base": 4034901.1, "taker_buy_quote": 2360769.5779 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5829, "high": 0.592, "low": 0.5446, "close": 0.5577, "volume": 12790559.6, "close_time": 1763337599999, "quote_volume": 7250791.77909, "trades": 100126, "taker_buy_base": 6461689.5, "taker_buy_quote": 3669044.03202 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.5578, "high": 0.5697, "low": 0.5192, "close": 0.5315, "volume": 16822030.1, "close_time": 1763423999999, "quote_volume": 9165793.76217, "trades": 130465, "taker_buy_base": 8791265.6, "taker_buy_quote": 4786277.80491 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.5316, "high": 0.5547, "low": 0.5184, "close": 0.5462, "volume": 17639712.6, "close_time": 1763510399999, "quote_volume": 9473375.06668, "trades": 124605, "taker_buy_base": 8589489.8, "taker_buy_quote": 4619288.05777 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.5462, "high": 0.5484, "low": 0.5017, "close": 0.5295, "volume": 16132999.3, "close_time": 1763596799999, "quote_volume": 8463868.48814, "trades": 111128, "taker_buy_base": 7952746.1, "taker_buy_quote": 4167845.46784 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.5295, "high": 0.55, "low": 0.4943, "close": 0.5006, "volume": 18201385.7, "close_time": 1763683199999, "quote_volume": 9522970.69184, "trades": 138528, "taker_buy_base": 9645000.8, "taker_buy_quote": 5056258.64139 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.5005, "high": 0.51, "low": 0.444, "close": 0.4666, "volume": 35894298.5, "close_time": 1763769599999, "quote_volume": 16929070.5955, "trades": 237342, "taker_buy_base": 18389384.4, "taker_buy_quote": 8670047.4235 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4666, "high": 0.472, "low": 0.4524, "close": 0.4627, "volume": 12521721.6, "close_time": 1763855999999, "quote_volume": 5768633.7368, "trades": 87591, "taker_buy_base": 6027137.9, "taker_buy_quote": 2775872.95787 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4626, "high": 0.4859, "low": 0.46, "close": 0.4753, "volume": 11376858.8, "close_time": 1763942399999, "quote_volume": 5381722.14447, "trades": 66237, "taker_buy_base": 5592338.5, "taker_buy_quote": 2646666.00665 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4753, "high": 0.5082, "low": 0.4679, "close": 0.4998, "volume": 16027319.9, "close_time": 1764028799999, "quote_volume": 7753576.85449, "trades": 99844, "taker_buy_base": 7898677.5, "taker_buy_quote": 3822899.41046 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4997, "high": 0.5103, "low": 0.4852, "close": 0.5056, "volume": 14026896.5, "close_time": 1764115199999, "quote_volume": 6979594.17271, "trades": 69571, "taker_buy_base": 6565827.1, "taker_buy_quote": 3265392.4008 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.5057, "high": 0.5269, "low": 0.4924, "close": 0.517, "volume": 15099835.5, "close_time": 1764201599999, "quote_volume": 7629239.55083, "trades": 74127, "taker_buy_base": 7400998.7, "taker_buy_quote": 3737295.06011 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.5169, "high": 0.5399, "low": 0.5145, "close": 0.5218, "volume": 14027441.3, "close_time": 1764287999999, "quote_volume": 7349479.76474, "trades": 62686, "taker_buy_base": 7062141.5, "taker_buy_quote": 3702317.79158 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.5217, "high": 0.5339, "low": 0.5107, "close": 0.5156, "volume": 10284555.2, "close_time": 1764374399999, "quote_volume": 5357608.36045, "trades": 60032, "taker_buy_base": 5013183.9, "taker_buy_quote": 2611765.8442 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.5155, "high": 0.5199, "low": 0.5048, "close": 0.5095, "volume": 5616475.6, "close_time": 1764460799999, "quote_volume": 2875125.01821, "trades": 31749, "taker_buy_base": 2613955.7, "taker_buy_quote": 1338699.65947 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.5095, "high": 0.521, "low": 0.5028, "close": 0.5039, "volume": 6715475.2, "close_time": 1764547199999, "quote_volume": 3447606.20316, "trades": 39257, "taker_buy_base": 3340906.8, "taker_buy_quote": 1715555.38723 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.5039, "high": 0.5052, "low": 0.4467, "close": 0.4628, "volume": 18054244.4, "close_time": 1764633599999, "quote_volume": 8429292.51356, "trades": 108710, "taker_buy_base": 8570297.5, "taker_buy_quote": 3995903.91036 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.4627, "high": 0.5156, "low": 0.4547, "close": 0.5015, "volume": 14777191.8, "close_time": 1764719999999, "quote_volume": 7152450.19949, "trades": 98370, "taker_buy_base": 7355388.3, "taker_buy_quote": 3546941.16251 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.5016, "high": 0.5205, "low": 0.495, "close": 0.513, "volume": 15589952.2, "close_time": 1764806399999, "quote_volume": 7919974.79667, "trades": 100712, "taker_buy_base": 7777865.0, "taker_buy_quote": 3952008.67429 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.5131, "high": 0.52, "low": 0.4816, "close": 0.4912, "volume": 14390520.4, "close_time": 1764892799999, "quote_volume": 7232377.62907, "trades": 83505, "taker_buy_base": 7148747.1, "taker_buy_quote": 3595165.50991 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4911, "high": 0.4946, "low": 0.4553, "close": 0.4636, "volume": 10484550.0, "close_time": 1764979199999, "quote_volume": 4973178.49904, "trades": 68909, "taker_buy_base": 5232629.9, "taker_buy_quote": 2482386.82022 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4636, "high": 0.4708, "low": 0.4614, "close": 0.4679, "volume": 7514188.3, "close_time": 1765065599999, "quote_volume": 3502659.71978, "trades": 38370, "taker_buy_base": 4034624.3, "taker_buy_quote": 1881115.00763 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4679, "high": 0.4783, "low": 0.4462, "close": 0.4558, "volume": 13787532.1, "close_time": 1765151999999, "quote_volume": 6357933.37492, "trades": 75276, "taker_buy_base": 6629639.3, "taker_buy_quote": 3057599.61099 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4559, "high": 0.5105, "low": 0.4536, "close": 0.4847, "volume": 34779809.8, "close_time": 1765238399999, "quote_volume": 16880625.83265, "trades": 226456, "taker_buy_base": 16516084.6, "taker_buy_quote": 8021014.31811 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4848, "high": 0.5203, "low": 0.4719, "close": 0.4992, "volume": 21568661.6, "close_time": 1765324799999, "quote_volume": 10609987.27716, "trades": 131486, "taker_buy_base": 9958931.3, "taker_buy_quote": 4900031.99597 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4992, "high": 0.5163, "low": 0.4875, "close": 0.4897, "volume": 16921054.5, "close_time": 1765411199999, "quote_volume": 8432864.00863, "trades": 115226, "taker_buy_base": 7920256.6, "taker_buy_quote": 3950792.96787 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4896, "high": 0.4904, "low": 0.4605, "close": 0.4737, "volume": 15472055.9, "close_time": 1765497599999, "quote_volume": 7257617.48663, "trades": 93970, "taker_buy_base": 7569674.1, "taker_buy_quote": 3549926.35856 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4738, "high": 0.4798, "low": 0.4486, "close": 0.4586, "volume": 18634558.5, "close_time": 1765583999999, "quote_volume": 8671676.7781, "trades": 88976, "taker_buy_base": 8784055.2, "taker_buy_quote": 4084205.49919 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.4587, "high": 0.4653, "low": 0.4583, "close": 0.4632, "volume": 4778058.7, "close_time": 1765670399999, "quote_volume": 2208048.32225, "trades": 25422, "taker_buy_base": 2202945.6, "taker_buy_quote": 1017949.26214 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4632, "high": 0.466, "low": 0.4372, "close": 0.4416, "volume": 10352139.4, "close_time": 1765756799999, "quote_volume": 4664160.82298, "trades": 50194, "taker_buy_base": 4864000.5, "taker_buy_quote": 2192034.84962 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.4417, "high": 0.4558, "low": 0.4026, "close": 0.4167, "volume": 19259908.2, "close_time": 1765843199999, "quote_volume": 8262923.19087, "trades": 92240, "taker_buy_base": 9247345.8, "taker_buy_quote": 3971594.78464 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.4167, "high": 0.4188, "low": 0.3987, "close": 0.4151, "volume": 16451603.8, "close_time": 1765929599999, "quote_volume": 6731590.26818, "trades": 70061, "taker_buy_base": 8163724.2, "taker_buy_quote": 3339231.01107 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.415, "high": 0.4242, "low": 0.3854, "close": 0.3905, "volume": 13280293.6, "close_time": 1766015999999, "quote_volume": 5349826.55177, "trades": 68517, "taker_buy_base": 6306561.1, "taker_buy_quote": 2542267.7873 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3905, "high": 0.4068, "low": 0.3659, "close": 0.3685, "volume": 15590704.0, "close_time": 1766102399999, "quote_volume": 6011553.36117, "trades": 68092, "taker_buy_base": 7950354.4, "taker_buy_quote": 3059246.64198 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3686, "high": 0.4015, "low": 0.3601, "close": 0.3978, "volume": 12228575.9, "close_time": 1766188799999, "quote_volume": 4700038.03128, "trades": 57968, "taker_buy_base": 6223226.4, "taker_buy_quote": 2389601.83002 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3977, "high": 0.4028, "low": 0.3938, "close": 0.399, "volume": 4991185.3, "close_time": 1766275199999, "quote_volume": 1987763.76267, "trades": 17324, "taker_buy_base": 2495149.9, "taker_buy_quote": 993952.20209 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3989, "high": 0.3997, "low": 0.3805, "close": 0.3906, "volume": 6742597.8, "close_time": 1766361599999, "quote_volume": 2627184.67251, "trades": 28396, "taker_buy_base": 3601406.1, "taker_buy_quote": 1403408.013 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3906, "high": 0.4042, "low": 0.3859, "close": 0.3937, "volume": 8344541.0, "close_time": 1766447999999, "quote_volume": 3310865.49842, "trades": 44038, "taker_buy_base": 4076111.3, "taker_buy_quote": 1617358.69728 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3937, "high": 0.397, "low": 0.3812, "close": 0.3866, "volume": 9071319.7, "close_time": 1766534399999, "quote_volume": 3520642.90521, "trades": 36734, "taker_buy_base": 4214941.9, "taker_buy_quote": 1636468.86912 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3866, "high": 0.3898, "low": 0.3707, "close": 0.3762, "volume": 8800602.0, "close_time": 1766620799999, "quote_volume": 3323234.34285, "trades": 34495, "taker_buy_base": 4113631.2, "taker_buy_quote": 1552911.25456 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3763, "high": 0.3839, "low": 0.3666, "close": 0.3682, "volume": 6742528.9, "close_time": 1766707199999, "quote_volume": 2541611.81538, "trades": 30461, "taker_buy_base": 2957985.9, "taker_buy_quote": 1115285.62686 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3681, "high": 0.385, "low": 0.3662, "close": 0.3756, "volume": 9052612.4, "close_time": 1766793599999, "quote_volume": 3416567.29463, "trades": 41420, "taker_buy_base": 4195067.7, "taker_buy_quote": 1584306.11357 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3755, "high": 0.3893, "low": 0.3728, "close": 0.3878, "volume": 4411070.1, "close_time": 1766879999999, "quote_volume": 1668295.28179, "trades": 18117, "taker_buy_base": 2323076.4, "taker_buy_quote": 879204.04746 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3879, "high": 0.3924, "low": 0.3829, "close": 0.3877, "volume": 4083875.6, "close_time": 1766966399999, "quote_volume": 1584427.0702, "trades": 21733, "taker_buy_base": 1903479.0, "taker_buy_quote": 738729.40851 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3877, "high": 0.4002, "low": 0.3763, "close": 0.3769, "volume": 9887682.4, "close_time": 1767052799999, "quote_volume": 3813509.9686, "trades": 40706, "taker_buy_base": 4576684.9, "taker_buy_quote": 1766771.41698 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3768, "high": 0.3826, "low": 0.3725, "close": 0.3746, "volume": 7304258.2, "close_time": 1767139199999, "quote_volume": 2753572.16996, "trades": 30232, "taker_buy_base": 3077954.9, "taker_buy_quote": 1160642.29721 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3745, "high": 0.3779, "low": 0.3585, "close": 0.3591, "volume": 10373456.2, "close_time": 1767225599999, "quote_volume": 3826099.4201, "trades": 36958, "taker_buy_base": 4981567.3, "taker_buy_quote": 1835142.8035 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3592, "high": 0.3876, "low": 0.355, "close": 0.3872, "volume": 9026659.5, "close_time": 1767311999999, "quote_volume": 3324982.69086, "trades": 28378, "taker_buy_base": 4706242.1, "taker_buy_quote": 1734282.46911 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3873, "high": 0.428, "low": 0.384, "close": 0.4238, "volume": 17319799.8, "close_time": 1767398399999, "quote_volume": 7024453.00578, "trades": 69877, "taker_buy_base": 8549402.6, "taker_buy_quote": 3469305.62314 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4238, "high": 0.4301, "low": 0.4103, "close": 0.4278, "volume": 8243142.6, "close_time": 1767484799999, "quote_volume": 3466795.23663, "trades": 38297, "taker_buy_base": 3959645.5, "taker_buy_quote": 1664887.37676 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4278, "high": 0.4455, "low": 0.4259, "close": 0.4388, "volume": 11992845.3, "close_time": 1767571199999, "quote_volume": 5239428.32397, "trades": 55766, "taker_buy_base": 6085189.6, "taker_buy_quote": 2660042.21748 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4388, "high": 0.4623, "low": 0.4314, "close": 0.455, "volume": 13160624.1, "close_time": 1767657599999, "quote_volume": 5838105.14384, "trades": 73813, "taker_buy_base": 6034221.0, "taker_buy_quote": 2678009.43455 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.455, "high": 0.4709, "low": 0.4334, "close": 0.4574, "volume": 17767470.5, "close_time": 1767743999999, "quote_volume": 8064530.3562, "trades": 103419, "taker_buy_base": 8864796.2, "taker_buy_quote": 4030329.28965 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4575, "high": 0.4575, "low": 0.4184, "close": 0.4226, "volume": 12119207.3, "close_time": 1767830399999, "quote_volume": 5269856.30817, "trades": 71766, "taker_buy_base": 5744174.0, "taker_buy_quote": 2500148.04786 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4227, "high": 0.4267, "low": 0.3994, "close": 0.4076, "volume": 10821603.6, "close_time": 1767916799999, "quote_volume": 4450373.74188, "trades": 57462, "taker_buy_base": 5053537.1, "taker_buy_quote": 2077954.39086 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4077, "high": 0.4146, "low": 0.3975, "close": 0.4025, "volume": 8798474.8, "close_time": 1768003199999, "quote_volume": 3561935.80594, "trades": 49063, "taker_buy_base": 4383079.5, "taker_buy_quote": 1776461.00609 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4025, "high": 0.4075, "low": 0.3974, "close": 0.3994, "volume": 4232477.1, "close_time": 1768089599999, "quote_volume": 1700778.3805, "trades": 23292, "taker_buy_base": 1780556.2, "taker_buy_quote": 715495.65284 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3993, "high": 0.4049, "low": 0.3913, "close": 0.3994, "volume": 5913234.1, "close_time": 1768175999999, "quote_volume": 2368563.01763, "trades": 30198, "taker_buy_base": 2621334.6, "taker_buy_quote": 1050431.90776 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3994, "high": 0.4084, "low": 0.3856, "close": 0.387, "volume": 8702782.4, "close_time": 1768262399999, "quote_volume": 3447702.29785, "trades": 46676, "taker_buy_base": 4222927.5, "taker_buy_quote": 1672515.54531 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3869, "high": 0.4226, "low": 0.3845, "close": 0.4159, "volume": 19458740.1, "close_time": 1768348799999, "quote_volume": 7879772.07201, "trades": 71580, "taker_buy_base": 9679799.7, "taker_buy_quote": 3920229.01275 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.416, "high": 0.4209, "low": 0.3978, "close": 0.4011, "volume": 24781051.3, "close_time": 1768435199999, "quote_volume": 10153148.1697, "trades": 95684, "taker_buy_base": 12889267.4, "taker_buy_quote": 5275504.98996 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4011, "high": 0.4013, "low": 0.3748, "close": 0.3802, "volume": 21632530.5, "close_time": 1768521599999, "quote_volume": 8404060.99495, "trades": 90476, "taker_buy_base": 10913749.3, "taker_buy_quote": 4243552.14529 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3802, "high": 0.3875, "low": 0.3696, "close": 0.3836, "volume": 8363407.0, "close_time": 1768607999999, "quote_volume": 3166549.62439, "trades": 45861, "taker_buy_base": 3664065.0, "taker_buy_quote": 1388354.50791 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3837, "high": 0.3982, "low": 0.3826, "close": 0.3852, "volume": 10356549.6, "close_time": 1768694399999, "quote_volume": 4030925.69789, "trades": 44728, "taker_buy_base": 5226548.7, "taker_buy_quote": 2034460.95932 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3852, "high": 0.3895, "low": 0.353, "close": 0.3551, "volume": 30418725.0, "close_time": 1768780799999, "quote_volume": 11273053.35203, "trades": 75812, "taker_buy_base": 18871079.4, "taker_buy_quote": 6981215.65108 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.355, "high": 0.355, "low": 0.3227, "close": 0.3487, "volume": 40489474.2, "close_time": 1768867199999, "quote_volume": 13788074.36732, "trades": 133045, "taker_buy_base": 19845895.4, "taker_buy_quote": 6756852.20714 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3487, "high": 0.3498, "low": 0.3267, "close": 0.3292, "volume": 17889809.1, "close_time": 1768953599999, "quote_volume": 6070139.56301, "trades": 73794, "taker_buy_base": 7799757.1, "taker_buy_quote": 2643077.94078 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3293, "high": 0.3491, "low": 0.3245, "close": 0.3401, "volume": 20343995.4, "close_time": 1769039999999, "quote_volume": 6838279.29449, "trades": 73667, "taker_buy_base": 10339004.9, "taker_buy_quote": 3474919.6336 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3401, "high": 0.347, "low": 0.3344, "close": 0.3423, "volume": 10828361.0, "close_time": 1769126399999, "quote_volume": 3704494.67881, "trades": 43475, "taker_buy_base": 5412364.2, "taker_buy_quote": 1852615.78594 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3422, "high": 0.3629, "low": 0.3414, "close": 0.347, "volume": 17782909.4, "close_time": 1769212799999, "quote_volume": 6256637.59161, "trades": 62442, "taker_buy_base": 9198076.1, "taker_buy_quote": 3235471.58868 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.347, "high": 0.3487, "low": 0.3399, "close": 0.3436, "volume": 8533923.5, "close_time": 1769299199999, "quote_volume": 2940677.35636, "trades": 22316, "taker_buy_base": 4134730.6, "taker_buy_quote": 1425470.3066 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3435, "high": 0.3439, "low": 0.3166, "close": 0.3226, "volume": 13083870.7, "close_time": 1769385599999, "quote_volume": 4322682.97978, "trades": 46676, "taker_buy_base": 6056949.7, "taker_buy_quote": 2002714.64464 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3228, "high": 0.3393, "low": 0.3218, "close": 0.3319, "volume": 13395170.4, "close_time": 1769471999999, "quote_volume": 4447609.87861, "trades": 48782, "taker_buy_base": 6908828.4, "taker_buy_quote": 2296458.14633 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3319, "high": 0.3421, "low": 0.3238, "close": 0.3408, "volume": 12444498.4, "close_time": 1769558399999, "quote_volume": 4156258.97174, "trades": 43280, "taker_buy_base": 6827453.5, "taker_buy_quote": 2281119.67363 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3408, "high": 0.353, "low": 0.3345, "close": 0.3463, "volume": 26572950.1, "close_time": 1769644799999, "quote_volume": 9088458.58536, "trades": 79749, "taker_buy_base": 14150493.0, "taker_buy_quote": 4853421.13494 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3463, "high": 0.3471, "low": 0.285, "close": 0.3151, "volume": 24919288.0, "close_time": 1769731199999, "quote_volume": 7986821.57204, "trades": 78974, "taker_buy_base": 11991699.9, "taker_buy_quote": 3842682.33572 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3153, "high": 0.3204, "low": 0.3017, "close": 0.3116, "volume": 21725431.9, "close_time": 1769817599999, "quote_volume": 6755685.05267, "trades": 86778, "taker_buy_base": 10228722.7, "taker_buy_quote": 3180664.3752 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3117, "high": 0.3148, "low": 0.256, "close": 0.2878, "volume": 39226698.9, "close_time": 1769903999999, "quote_volume": 11142077.47531, "trades": 121942, "taker_buy_base": 19109391.6, "taker_buy_quote": 5430878.52235 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2877, "high": 0.2922, "low": 0.2684, "close": 0.2749, "volume": 24008165.6, "close_time": 1769990399999, "quote_volume": 6758283.81454, "trades": 75365, "taker_buy_base": 10862922.3, "taker_buy_quote": 3060710.32056 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.275, "high": 0.2895, "low": 0.2645, "close": 0.2843, "volume": 26413074.5, "close_time": 1770076799999, "quote_volume": 7347072.77197, "trades": 94141, "taker_buy_base": 13519362.5, "taker_buy_quote": 3764562.67598 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2843, "high": 0.2968, "low": 0.2682, "close": 0.2789, "volume": 37489735.4, "close_time": 1770163199999, "quote_volume": 10633027.70348, "trades": 109082, "taker_buy_base": 19643392.4, "taker_buy_quote": 5575173.39924 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2787, "high": 0.2868, "low": 0.2635, "close": 0.27, "volume": 25637460.1, "close_time": 1770249599999, "quote_volume": 7049227.67036, "trades": 87378, "taker_buy_base": 12920876.8, "taker_buy_quote": 3553359.31214 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2701, "high": 0.2734, "low": 0.2212, "close": 0.2251, "volume": 52071276.7, "close_time": 1770335999999, "quote_volume": 12606279.12487, "trades": 164526, "taker_buy_base": 26086371.6, "taker_buy_quote": 6307396.7458 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2251, "high": 0.2698, "low": 0.2018, "close": 0.2582, "volume": 74256753.3, "close_time": 1770422399999, "quote_volume": 17864228.63256, "trades": 180126, "taker_buy_base": 38037123.1, "taker_buy_quote": 9145414.2774 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2582, "high": 0.2687, "low": 0.2464, "close": 0.2625, "volume": 34318253.1, "close_time": 1770508799999, "quote_volume": 8803537.64553, "trades": 100737, "taker_buy_base": 17044612.8, "taker_buy_quote": 4372726.31256 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2626, "high": 0.2644, "low": 0.2535, "close": 0.2579, "volume": 18266796.4, "close_time": 1770595199999, "quote_volume": 4749693.00985, "trades": 52501, "taker_buy_base": 8713513.7, "taker_buy_quote": 2266871.98697 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2578, "high": 0.2587, "low": 0.2405, "close": 0.2506, "volume": 37350025.7, "close_time": 1770681599999, "quote_volume": 9349228.09071, "trades": 77063, "taker_buy_base": 15982461.2, "taker_buy_quote": 3996707.11163 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2506, "high": 0.2539, "low": 0.243, "close": 0.2476, "volume": 12501231.5, "close_time": 1770767999999, "quote_volume": 3092618.03036, "trades": 38141, "taker_buy_base": 5951119.1, "taker_buy_quote": 1473780.38596 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2477, "high": 0.2516, "low": 0.2354, "close": 0.2413, "volume": 18842535.0, "close_time": 1770854399999, "quote_volume": 4568420.29422, "trades": 54757, "taker_buy_base": 9501847.4, "taker_buy_quote": 2304852.44609 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2414, "high": 0.26, "low": 0.2414, "close": 0.2513, "volume": 13546568.1, "close_time": 1770940799999, "quote_volume": 3382833.65207, "trades": 45142, "taker_buy_base": 6999151.6, "taker_buy_quote": 1747761.77141 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2512, "high": 0.2658, "low": 0.246, "close": 0.2634, "volume": 9713577.8, "close_time": 1771027199999, "quote_volume": 2496668.89168, "trades": 37299, "taker_buy_base": 5236943.5, "taker_buy_quote": 1345523.66771 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2634, "high": 0.2977, "low": 0.2634, "close": 0.2944, "volume": 20063769.9, "close_time": 1771113599999, "quote_volume": 5650469.74761, "trades": 60446, "taker_buy_base": 11117655.5, "taker_buy_quote": 3137279.59857 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2943, "high": 0.2979, "low": 0.2698, "close": 0.2757, "volume": 16273524.4, "close_time": 1771199999999, "quote_volume": 4630191.88004, "trades": 66882, "taker_buy_base": 7702981.4, "taker_buy_quote": 2197692.06321 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2756, "high": 0.2825, "low": 0.2686, "close": 0.2785, "volume": 8262154.3, "close_time": 1771286399999, "quote_volume": 2276337.39685, "trades": 40292, "taker_buy_base": 4313600.2, "taker_buy_quote": 1189452.58778 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2785, "high": 0.2808, "low": 0.2699, "close": 0.2746, "volume": 6718242.3, "close_time": 1771372799999, "quote_volume": 1848686.02575, "trades": 33751, "taker_buy_base": 3432841.8, "taker_buy_quote": 945295.8929 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2746, "high": 0.2795, "low": 0.2629, "close": 0.2647, "volume": 8220345.6, "close_time": 1771459199999, "quote_volume": 2223996.87294, "trades": 30325, "taker_buy_base": 3741255.5, "taker_buy_quote": 1015997.65676 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2649, "high": 0.2687, "low": 0.2543, "close": 0.262, "volume": 7829263.7, "close_time": 1771545599999, "quote_volume": 2048155.89981, "trades": 31337, "taker_buy_base": 3744955.7, "taker_buy_quote": 979425.14923 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2619, "high": 0.2724, "low": 0.2563, "close": 0.2676, "volume": 11137835.4, "close_time": 1771631999999, "quote_volume": 2959518.2983, "trades": 39189, "taker_buy_base": 5568759.9, "taker_buy_quote": 1479791.97361 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2676, "high": 0.275, "low": 0.2658, "close": 0.2672, "volume": 7510954.9, "close_time": 1771718399999, "quote_volume": 2026483.73542, "trades": 23383, "taker_buy_base": 3318920.1, "taker_buy_quote": 896452.64504 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2671, "high": 0.2676, "low": 0.2589, "close": 0.2625, "volume": 8399730.4, "close_time": 1771804799999, "quote_volume": 2209386.97526, "trades": 21398, "taker_buy_base": 4173699.8, "taker_buy_quote": 1097766.07573 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2625, "high": 0.263, "low": 0.2458, "close": 0.2487, "volume": 15036411.0, "close_time": 1771891199999, "quote_volume": 3795524.40493, "trades": 49753, "taker_buy_base": 6686883.9, "taker_buy_quote": 1690300.7875 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2487, "high": 0.252, "low": 0.2418, "close": 0.2464, "volume": 21529431.1, "close_time": 1771977599999, "quote_volume": 5321269.47166, "trades": 49900, "taker_buy_base": 10168473.6, "taker_buy_quote": 2514352.40912 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2465, "high": 0.2922, "low": 0.2456, "close": 0.2757, "volume": 26173785.5, "close_time": 1772063999999, "quote_volume": 7086826.98214, "trades": 68580, "taker_buy_base": 13598251.0, "taker_buy_quote": 3679921.46947 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2757, "high": 0.2774, "low": 0.2582, "close": 0.266, "volume": 19907239.2, "close_time": 1772150399999, "quote_volume": 5380329.9653, "trades": 51980, "taker_buy_base": 11147492.9, "taker_buy_quote": 3019383.9315 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.266, "high": 0.2734, "low": 0.2519, "close": 0.2569, "volume": 12234630.7, "close_time": 1772236799999, "quote_volume": 3203270.77925, "trades": 35499, "taker_buy_base": 5551562.4, "taker_buy_quote": 1456441.82183 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2569, "high": 0.2651, "low": 0.2398, "close": 0.2614, "volume": 19665567.6, "close_time": 1772323199999, "quote_volume": 4905641.54938, "trades": 54437, "taker_buy_base": 9254619.9, "taker_buy_quote": 2309453.03258 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2613, "high": 0.2727, "low": 0.2475, "close": 0.2519, "volume": 19210014.8, "close_time": 1772409599999, "quote_volume": 4989310.30483, "trades": 64371, "taker_buy_base": 10193195.3, "taker_buy_quote": 2647280.02812 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.252, "high": 0.2709, "low": 0.2494, "close": 0.2578, "volume": 17735542.7, "close_time": 1772495999999, "quote_volume": 4589699.22459, "trades": 54917, "taker_buy_base": 8782075.6, "taker_buy_quote": 2271486.72613 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2579, "high": 0.2591, "low": 0.2474, "close": 0.2558, "volume": 12903905.5, "close_time": 1772582399999, "quote_volume": 3271376.49207, "trades": 46838, "taker_buy_base": 6568890.9, "taker_buy_quote": 1665482.03713 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2558, "high": 0.2783, "low": 0.2525, "close": 0.2692, "volume": 31638646.9, "close_time": 1772668799999, "quote_volume": 8460913.70039, "trades": 76715, "taker_buy_base": 17268681.2, "taker_buy_quote": 4621362.00286 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2691, "high": 0.273, "low": 0.2592, "close": 0.2649, "volume": 17136579.7, "close_time": 1772755199999, "quote_volume": 4561843.81499, "trades": 50808, "taker_buy_base": 8472061.5, "taker_buy_quote": 2258319.81844 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.265, "high": 0.2698, "low": 0.2512, "close": 0.2556, "volume": 15701549.6, "close_time": 1772841599999, "quote_volume": 4074500.43917, "trades": 46987, "taker_buy_base": 7311081.2, "taker_buy_quote": 1899767.82961 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2556, "high": 0.2562, "low": 0.2468, "close": 0.2491, "volume": 10878400.2, "close_time": 1772927999999, "quote_volume": 2735916.47352, "trades": 34392, "taker_buy_base": 4800848.8, "taker_buy_quote": 1207652.32579 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2491, "high": 0.2516, "low": 0.2409, "close": 0.2437, "volume": 11444248.2, "close_time": 1773014399999, "quote_volume": 2818390.7252, "trades": 36605, "taker_buy_base": 6236854.9, "taker_buy_quote": 1536180.43756 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2437, "high": 0.2586, "low": 0.2435, "close": 0.2508, "volume": 15370192.2, "close_time": 1773100799999, "quote_volume": 3858818.78863, "trades": 46827, "taker_buy_base": 7920082.4, "taker_buy_quote": 1989389.06946 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2508, "high": 0.2659, "low": 0.2506, "close": 0.2554, "volume": 15089178.4, "close_time": 1773187199999, "quote_volume": 3907524.78123, "trades": 42154, "taker_buy_base": 7470357.3, "taker_buy_quote": 1935671.64995 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2554, "high": 0.2622, "low": 0.2516, "close": 0.2556, "volume": 10354430.8, "close_time": 1773273599999, "quote_volume": 2650389.12984, "trades": 27971, "taker_buy_base": 5084157.9, "taker_buy_quote": 1301277.59595 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2557, "high": 0.2607, "low": 0.2508, "close": 0.2594, "volume": 9812425.9, "close_time": 1773359999999, "quote_volume": 2511011.85609, "trades": 27371, "taker_buy_base": 4893845.7, "taker_buy_quote": 1252424.44631 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2595, "high": 0.2776, "low": 0.2588, "close": 0.2632, "volume": 23941994.9, "close_time": 1773446399999, "quote_volume": 6433113.13816, "trades": 52776, "taker_buy_base": 11179425.5, "taker_buy_quote": 3002343.40829 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2631, "high": 0.2657, "low": 0.2575, "close": 0.2627, "volume": 8244526.8, "close_time": 1773532799999, "quote_volume": 2149985.56313, "trades": 28020, "taker_buy_base": 4098917.2, "taker_buy_quote": 1069177.25966 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2627, "high": 0.2725, "low": 0.2605, "close": 0.2703, "volume": 12074904.8, "close_time": 1773619199999, "quote_volume": 3210385.07311, "trades": 39305, "taker_buy_base": 6291384.4, "taker_buy_quote": 1673435.68925 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2704, "high": 0.2913, "low": 0.2689, "close": 0.2892, "volume": 25948793.4, "close_time": 1773705599999, "quote_volume": 7292977.79437, "trades": 61847, "taker_buy_base": 14201789.5, "taker_buy_quote": 3993489.9703 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2893, "high": 0.2917, "low": 0.278, "close": 0.2812, "volume": 17570830.3, "close_time": 1773791999999, "quote_volume": 4982102.0838, "trades": 45162, "taker_buy_base": 8307271.9, "taker_buy_quote": 2355600.74332 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2811, "high": 0.2856, "low": 0.2618, "close": 0.2672, "volume": 14781904.2, "close_time": 1773878399999, "quote_volume": 4005531.73335, "trades": 35981, "taker_buy_base": 7104797.9, "taker_buy_quote": 1926465.11713 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2673, "high": 0.2692, "low": 0.2528, "close": 0.2577, "volume": 13644420.0, "close_time": 1773964799999, "quote_volume": 3541214.10347, "trades": 28257, "taker_buy_base": 6620978.3, "taker_buy_quote": 1719408.01121 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2578, "high": 0.2643, "low": 0.2555, "close": 0.2602, "volume": 15109615.6, "close_time": 1774051199999, "quote_volume": 3925892.34068, "trades": 27135, "taker_buy_base": 6413722.0, "taker_buy_quote": 1666616.47828 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2603, "high": 0.262, "low": 0.2508, "close": 0.2528, "volume": 6861455.1, "close_time": 1774137599999, "quote_volume": 1775520.04381, "trades": 21320, "taker_buy_base": 3395242.1, "taker_buy_quote": 878784.65173 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2525, "high": 0.2563, "low": 0.2425, "close": 0.2456, "volume": 12733247.7, "close_time": 1774223999999, "quote_volume": 3168554.75578, "trades": 34831, "taker_buy_base": 6729182.2, "taker_buy_quote": 1674176.67026 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2457, "high": 0.2603, "low": 0.2419, "close": 0.2542, "volume": 21841400.0, "close_time": 1774310399999, "quote_volume": 5506266.78107, "trades": 61429, "taker_buy_base": 11383068.2, "taker_buy_quote": 2870161.40721 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2542, "high": 0.2676, "low": 0.2481, "close": 0.256, "volume": 29392393.5, "close_time": 1774396799999, "quote_volume": 7501507.75546, "trades": 69647, "taker_buy_base": 15051103.2, "taker_buy_quote": 3839054.05443 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2561, "high": 0.2676, "low": 0.2533, "close": 0.2654, "volume": 25273848.4, "close_time": 1774483199999, "quote_volume": 6575032.73173, "trades": 53971, "taker_buy_base": 14198815.2, "taker_buy_quote": 3692408.76192 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2654, "high": 0.2739, "low": 0.2542, "close": 0.2691, "volume": 45429401.4, "close_time": 1774569599999, "quote_volume": 11965050.61662, "trades": 78387, "taker_buy_base": 23337819.4, "taker_buy_quote": 6141683.56128 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2692, "high": 0.2914, "low": 0.2598, "close": 0.2689, "volume": 90007172.4, "close_time": 1774655999999, "quote_volume": 24827004.95488, "trades": 167317, "taker_buy_base": 46534768.0, "taker_buy_quote": 12837255.68837 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2688, "high": 0.2793, "low": 0.2602, "close": 0.2686, "volume": 41101507.2, "close_time": 1774742399999, "quote_volume": 11018869.27217, "trades": 87354, "taker_buy_base": 20846398.6, "taker_buy_quote": 5581679.92262 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2685, "high": 0.2718, "low": 0.2655, "close": 0.268, "volume": 9118296.6, "close_time": 1774828799999, "quote_volume": 2451340.89512, "trades": 22034, "taker_buy_base": 4590698.1, "taker_buy_quote": 1234283.92002 } ] } }, "last_update": "2026-03-29T16:40:46.049535" }