{ "symbol": "PROVEUSDT", "fetched_at": "2026-03-28T13:38:51.188520", "intervals": { "1h": { "count": 4322, "start_date": "2025-09-29T12:00:00", "end_date": "2026-03-28T13:00:00", "klines": [ { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.6752, "high": 0.6758, "low": 0.667, "close": 0.6674, "volume": 480134.5, "close_time": 1759150799999, "quote_volume": 321720.47489, "trades": 1673, "taker_buy_base": 184614.3, "taker_buy_quote": 123699.82687 }, { "timestamp": 1759150800000, "datetime": "2025-09-29T13:00:00", "open": 0.6672, "high": 0.6764, "low": 0.6658, "close": 0.6738, "volume": 452717.0, "close_time": 1759154399999, "quote_volume": 304232.19445, "trades": 1883, "taker_buy_base": 262710.5, "taker_buy_quote": 176731.18513 }, { "timestamp": 1759154400000, "datetime": "2025-09-29T14:00:00", "open": 0.6734, "high": 0.677, "low": 0.6698, "close": 0.6726, "volume": 573129.5, "close_time": 1759157999999, "quote_volume": 385596.23252, "trades": 2219, "taker_buy_base": 343361.1, "taker_buy_quote": 230942.6551 }, { "timestamp": 1759158000000, "datetime": "2025-09-29T15:00:00", "open": 0.6727, "high": 0.676, "low": 0.6639, "close": 0.665, "volume": 330280.3, "close_time": 1759161599999, "quote_volume": 220870.31127, "trades": 2434, "taker_buy_base": 154105.2, "taker_buy_quote": 103132.29157 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.665, "high": 0.6653, "low": 0.6537, "close": 0.6539, "volume": 366702.2, "close_time": 1759165199999, "quote_volume": 241362.9794, "trades": 1849, "taker_buy_base": 193488.4, "taker_buy_quote": 127339.38504 }, { "timestamp": 1759165200000, "datetime": "2025-09-29T17:00:00", "open": 0.6541, "high": 0.6626, "low": 0.6524, "close": 0.659, "volume": 340985.4, "close_time": 1759168799999, "quote_volume": 224177.33817, "trades": 1966, "taker_buy_base": 180605.3, "taker_buy_quote": 118767.01517 }, { "timestamp": 1759168800000, "datetime": "2025-09-29T18:00:00", "open": 0.6591, "high": 0.6675, "low": 0.6552, "close": 0.667, "volume": 199997.0, "close_time": 1759172399999, "quote_volume": 132124.13226, "trades": 1343, "taker_buy_base": 99059.1, "taker_buy_quote": 65465.24582 }, { "timestamp": 1759172400000, "datetime": "2025-09-29T19:00:00", "open": 0.6669, "high": 0.6674, "low": 0.6609, "close": 0.6671, "volume": 264810.0, "close_time": 1759175999999, "quote_volume": 176024.92857, "trades": 1089, "taker_buy_base": 99278.3, "taker_buy_quote": 65970.55985 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.667, "high": 0.6737, "low": 0.6661, "close": 0.6731, "volume": 222451.8, "close_time": 1759179599999, "quote_volume": 149179.05313, "trades": 1115, "taker_buy_base": 80118.9, "taker_buy_quote": 53738.79243 }, { "timestamp": 1759179600000, "datetime": "2025-09-29T21:00:00", "open": 0.673, "high": 0.6773, "low": 0.6716, "close": 0.6746, "volume": 123216.8, "close_time": 1759183199999, "quote_volume": 83124.77917, "trades": 821, "taker_buy_base": 61583.6, "taker_buy_quote": 41571.92594 }, { "timestamp": 1759183200000, "datetime": "2025-09-29T22:00:00", "open": 0.6744, "high": 0.6778, "low": 0.6707, "close": 0.6735, "volume": 141710.3, "close_time": 1759186799999, "quote_volume": 95586.66378, "trades": 1260, "taker_buy_base": 77005.5, "taker_buy_quote": 51953.17068 }, { "timestamp": 1759186800000, "datetime": "2025-09-29T23:00:00", "open": 0.6735, "high": 0.6735, "low": 0.6648, "close": 0.6649, "volume": 153324.7, "close_time": 1759190399999, "quote_volume": 102575.58651, "trades": 994, "taker_buy_base": 74294.2, "taker_buy_quote": 49692.86938 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6648, "high": 0.6683, "low": 0.6435, "close": 0.6443, "volume": 1005018.1, "close_time": 1759193999999, "quote_volume": 657823.39909, "trades": 3202, "taker_buy_base": 452498.0, "taker_buy_quote": 295572.5766 }, { "timestamp": 1759194000000, "datetime": "2025-09-30T01:00:00", "open": 0.6443, "high": 0.6443, "low": 0.633, "close": 0.6391, "volume": 991152.8, "close_time": 1759197599999, "quote_volume": 632823.90119, "trades": 3177, "taker_buy_base": 593408.9, "taker_buy_quote": 378837.52308 }, { "timestamp": 1759197600000, "datetime": "2025-09-30T02:00:00", "open": 0.6389, "high": 0.6404, "low": 0.6334, "close": 0.6336, "volume": 303474.2, "close_time": 1759201199999, "quote_volume": 193435.51307, "trades": 1327, "taker_buy_base": 154444.3, "taker_buy_quote": 98412.90957 }, { "timestamp": 1759201200000, "datetime": "2025-09-30T03:00:00", "open": 0.6337, "high": 0.6395, "low": 0.6303, "close": 0.6318, "volume": 544626.2, "close_time": 1759204799999, "quote_volume": 345898.29022, "trades": 2586, "taker_buy_base": 308682.3, "taker_buy_quote": 195970.40632 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.6318, "high": 0.6344, "low": 0.6286, "close": 0.63, "volume": 246082.9, "close_time": 1759208399999, "quote_volume": 155320.23788, "trades": 1748, "taker_buy_base": 143453.9, "taker_buy_quote": 90520.99037 }, { "timestamp": 1759208400000, "datetime": "2025-09-30T05:00:00", "open": 0.63, "high": 0.6316, "low": 0.6244, "close": 0.6304, "volume": 457276.1, "close_time": 1759211999999, "quote_volume": 287516.31329, "trades": 1728, "taker_buy_base": 214083.9, "taker_buy_quote": 134548.43644 }, { "timestamp": 1759212000000, "datetime": "2025-09-30T06:00:00", "open": 0.6305, "high": 0.6305, "low": 0.6244, "close": 0.6263, "volume": 247954.2, "close_time": 1759215599999, "quote_volume": 155576.62322, "trades": 1391, "taker_buy_base": 121609.6, "taker_buy_quote": 76311.71624 }, { "timestamp": 1759215600000, "datetime": "2025-09-30T07:00:00", "open": 0.6264, "high": 0.6303, "low": 0.6262, "close": 0.6297, "volume": 263767.5, "close_time": 1759219199999, "quote_volume": 165641.85849, "trades": 1225, "taker_buy_base": 102799.3, "taker_buy_quote": 64545.1403 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.6297, "high": 0.6372, "low": 0.6268, "close": 0.633, "volume": 204515.4, "close_time": 1759222799999, "quote_volume": 129145.79045, "trades": 1548, "taker_buy_base": 97252.4, "taker_buy_quote": 61396.53869 }, { "timestamp": 1759222800000, "datetime": "2025-09-30T09:00:00", "open": 0.6329, "high": 0.6404, "low": 0.6325, "close": 0.636, "volume": 223757.6, "close_time": 1759226399999, "quote_volume": 142457.94782, "trades": 1421, "taker_buy_base": 96670.0, "taker_buy_quote": 61552.21056 }, { "timestamp": 1759226400000, "datetime": "2025-09-30T10:00:00", "open": 0.636, "high": 0.6445, "low": 0.6339, "close": 0.6387, "volume": 349901.7, "close_time": 1759229999999, "quote_volume": 223394.53149, "trades": 1321, "taker_buy_base": 156009.5, "taker_buy_quote": 99584.47645 }, { "timestamp": 1759230000000, "datetime": "2025-09-30T11:00:00", "open": 0.6386, "high": 0.6391, "low": 0.6295, "close": 0.631, "volume": 210596.1, "close_time": 1759233599999, "quote_volume": 133200.62464, "trades": 899, "taker_buy_base": 122013.9, "taker_buy_quote": 77155.74083 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.6307, "high": 0.6307, "low": 0.6259, "close": 0.6275, "volume": 161222.7, "close_time": 1759237199999, "quote_volume": 101198.61316, "trades": 742, "taker_buy_base": 54840.9, "taker_buy_quote": 34427.02674 }, { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.6275, "high": 0.6343, "low": 0.6252, "close": 0.6276, "volume": 268416.6, "close_time": 1759240799999, "quote_volume": 169337.55376, "trades": 1330, "taker_buy_base": 143627.7, "taker_buy_quote": 90584.33572 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.6273, "high": 0.6314, "low": 0.6256, "close": 0.6287, "volume": 218722.2, "close_time": 1759244399999, "quote_volume": 137433.29661, "trades": 1725, "taker_buy_base": 106583.1, "taker_buy_quote": 66993.22437 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.6287, "high": 0.6342, "low": 0.6245, "close": 0.633, "volume": 324817.5, "close_time": 1759247999999, "quote_volume": 204446.35509, "trades": 1956, "taker_buy_base": 163867.5, "taker_buy_quote": 103173.40965 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.6323, "high": 0.6424, "low": 0.6313, "close": 0.6407, "volume": 182490.8, "close_time": 1759251599999, "quote_volume": 116170.33563, "trades": 1286, "taker_buy_base": 103914.8, "taker_buy_quote": 66152.1919 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.6408, "high": 0.6427, "low": 0.6365, "close": 0.6376, "volume": 229451.1, "close_time": 1759255199999, "quote_volume": 146804.61492, "trades": 1253, "taker_buy_base": 132494.8, "taker_buy_quote": 84765.74812 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.6376, "high": 0.6485, "low": 0.6376, "close": 0.6469, "volume": 97329.6, "close_time": 1759258799999, "quote_volume": 62461.88911, "trades": 825, "taker_buy_base": 59112.3, "taker_buy_quote": 37933.32302 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.647, "high": 0.6517, "low": 0.6447, "close": 0.6466, "volume": 143422.4, "close_time": 1759262399999, "quote_volume": 92998.15378, "trades": 1053, "taker_buy_base": 81470.7, "taker_buy_quote": 52828.31582 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.647, "high": 0.6521, "low": 0.6461, "close": 0.6508, "volume": 95370.0, "close_time": 1759265999999, "quote_volume": 61905.20936, "trades": 804, "taker_buy_base": 60664.7, "taker_buy_quote": 39379.42474 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.6509, "high": 0.6626, "low": 0.6505, "close": 0.6609, "volume": 159514.4, "close_time": 1759269599999, "quote_volume": 104793.79987, "trades": 1300, "taker_buy_base": 86342.7, "taker_buy_quote": 56715.90293 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.6608, "high": 0.672, "low": 0.6603, "close": 0.6646, "volume": 694863.6, "close_time": 1759273199999, "quote_volume": 463143.63883, "trades": 2189, "taker_buy_base": 363103.4, "taker_buy_quote": 242121.1752 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.6648, "high": 0.6719, "low": 0.6581, "close": 0.6678, "volume": 355579.1, "close_time": 1759276799999, "quote_volume": 236704.78761, "trades": 2121, "taker_buy_base": 181423.3, "taker_buy_quote": 120811.36311 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6678, "high": 0.6716, "low": 0.6546, "close": 0.6568, "volume": 571012.4, "close_time": 1759280399999, "quote_volume": 377936.90324, "trades": 3524, "taker_buy_base": 281690.5, "taker_buy_quote": 186249.74611 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.6568, "high": 0.658, "low": 0.6524, "close": 0.6577, "volume": 200360.6, "close_time": 1759283999999, "quote_volume": 131282.4712, "trades": 2189, "taker_buy_base": 102763.2, "taker_buy_quote": 67321.91473 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.6576, "high": 0.6624, "low": 0.6566, "close": 0.6611, "volume": 101720.9, "close_time": 1759287599999, "quote_volume": 67088.7931, "trades": 1313, "taker_buy_base": 53780.1, "taker_buy_quote": 35453.66027 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.6612, "high": 0.6719, "low": 0.661, "close": 0.6679, "volume": 318703.1, "close_time": 1759291199999, "quote_volume": 212989.56916, "trades": 2405, "taker_buy_base": 136347.5, "taker_buy_quote": 91064.89501 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.6679, "high": 0.6718, "low": 0.6606, "close": 0.663, "volume": 224391.9, "close_time": 1759294799999, "quote_volume": 149226.0831, "trades": 2148, "taker_buy_base": 101439.7, "taker_buy_quote": 67468.88801 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.6632, "high": 0.6726, "low": 0.661, "close": 0.6675, "volume": 374900.4, "close_time": 1759298399999, "quote_volume": 250872.26125, "trades": 1901, "taker_buy_base": 138972.9, "taker_buy_quote": 92919.68604 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.6682, "high": 0.6783, "low": 0.6619, "close": 0.6649, "volume": 443767.9, "close_time": 1759301999999, "quote_volume": 298301.50564, "trades": 2324, "taker_buy_base": 197826.9, "taker_buy_quote": 133037.28396 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.6648, "high": 0.6697, "low": 0.659, "close": 0.666, "volume": 169870.2, "close_time": 1759305599999, "quote_volume": 112821.63841, "trades": 1260, "taker_buy_base": 86716.8, "taker_buy_quote": 57579.47749 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.6658, "high": 0.6837, "low": 0.6655, "close": 0.682, "volume": 318554.2, "close_time": 1759309199999, "quote_volume": 215303.98149, "trades": 2505, "taker_buy_base": 186187.8, "taker_buy_quote": 125727.6227 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.682, "high": 0.6896, "low": 0.6808, "close": 0.6883, "volume": 226737.5, "close_time": 1759312799999, "quote_volume": 155234.19987, "trades": 1626, "taker_buy_base": 140289.4, "taker_buy_quote": 95951.00482 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.6885, "high": 0.6992, "low": 0.6877, "close": 0.6975, "volume": 333632.2, "close_time": 1759316399999, "quote_volume": 231393.06342, "trades": 2007, "taker_buy_base": 150021.0, "taker_buy_quote": 104072.31724 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.6975, "high": 0.698, "low": 0.6884, "close": 0.6894, "volume": 261941.5, "close_time": 1759319999999, "quote_volume": 181312.6115, "trades": 1613, "taker_buy_base": 130921.2, "taker_buy_quote": 90546.31981 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.6895, "high": 0.6947, "low": 0.6876, "close": 0.6913, "volume": 195891.3, "close_time": 1759323599999, "quote_volume": 135494.18403, "trades": 1480, "taker_buy_base": 90719.4, "taker_buy_quote": 62764.79021 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.6909, "high": 0.695, "low": 0.6872, "close": 0.6894, "volume": 352673.6, "close_time": 1759327199999, "quote_volume": 243899.09494, "trades": 2186, "taker_buy_base": 143663.1, "taker_buy_quote": 99495.56887 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.6893, "high": 0.7126, "low": 0.6891, "close": 0.712, "volume": 910842.3, "close_time": 1759330799999, "quote_volume": 641684.35428, "trades": 4220, "taker_buy_base": 486168.3, "taker_buy_quote": 342144.70211 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.7119, "high": 0.7207, "low": 0.7117, "close": 0.7199, "volume": 661969.7, "close_time": 1759334399999, "quote_volume": 474529.93092, "trades": 4162, "taker_buy_base": 282761.1, "taker_buy_quote": 202690.20494 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.7196, "high": 0.7306, "low": 0.7137, "close": 0.7299, "volume": 568964.1, "close_time": 1759337999999, "quote_volume": 410927.31765, "trades": 3895, "taker_buy_base": 260622.2, "taker_buy_quote": 188199.57674 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.73, "high": 0.7557, "low": 0.7266, "close": 0.7512, "volume": 1371598.7, "close_time": 1759341599999, "quote_volume": 1021378.49726, "trades": 8530, "taker_buy_base": 628010.3, "taker_buy_quote": 467300.76412 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.7512, "high": 0.7766, "low": 0.7499, "close": 0.7728, "volume": 1083026.8, "close_time": 1759345199999, "quote_volume": 829055.64886, "trades": 7282, "taker_buy_base": 528762.5, "taker_buy_quote": 404699.95168 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.7728, "high": 0.7728, "low": 0.7465, "close": 0.7535, "volume": 1261030.6, "close_time": 1759348799999, "quote_volume": 955975.96131, "trades": 6950, "taker_buy_base": 619411.6, "taker_buy_quote": 469465.96043 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.7535, "high": 0.7589, "low": 0.7443, "close": 0.748, "volume": 354124.0, "close_time": 1759352399999, "quote_volume": 266378.41146, "trades": 2801, "taker_buy_base": 164640.6, "taker_buy_quote": 123827.12123 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.7482, "high": 0.7544, "low": 0.7452, "close": 0.7495, "volume": 314614.0, "close_time": 1759355999999, "quote_volume": 235650.39056, "trades": 2325, "taker_buy_base": 152166.8, "taker_buy_quote": 113995.58381 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.7495, "high": 0.755, "low": 0.7493, "close": 0.7547, "volume": 137260.0, "close_time": 1759359599999, "quote_volume": 103288.33634, "trades": 1629, "taker_buy_base": 58319.3, "taker_buy_quote": 43902.19871 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.7548, "high": 0.76, "low": 0.7519, "close": 0.7589, "volume": 222512.6, "close_time": 1759363199999, "quote_volume": 168117.59251, "trades": 2409, "taker_buy_base": 96427.9, "taker_buy_quote": 72845.10305 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.7588, "high": 0.7783, "low": 0.756, "close": 0.759, "volume": 1171882.2, "close_time": 1759366799999, "quote_volume": 900944.57744, "trades": 10528, "taker_buy_base": 553772.9, "taker_buy_quote": 425793.89572 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.7589, "high": 0.769, "low": 0.7581, "close": 0.7665, "volume": 258251.7, "close_time": 1759370399999, "quote_volume": 197773.38524, "trades": 3081, "taker_buy_base": 124283.1, "taker_buy_quote": 95152.3318 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.7665, "high": 0.7678, "low": 0.7591, "close": 0.7627, "volume": 181239.9, "close_time": 1759373999999, "quote_volume": 138289.95976, "trades": 2456, "taker_buy_base": 56697.7, "taker_buy_quote": 43242.79502 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.7628, "high": 0.795, "low": 0.7583, "close": 0.7936, "volume": 1491469.4, "close_time": 1759377599999, "quote_volume": 1165995.90453, "trades": 10593, "taker_buy_base": 889071.1, "taker_buy_quote": 694354.15485 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.7937, "high": 0.8528, "low": 0.7881, "close": 0.841, "volume": 3259235.3, "close_time": 1759381199999, "quote_volume": 2688204.01898, "trades": 30511, "taker_buy_base": 1536656.0, "taker_buy_quote": 1265478.11913 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.841, "high": 0.8611, "low": 0.759, "close": 0.7684, "volume": 5190987.4, "close_time": 1759384799999, "quote_volume": 4220884.01757, "trades": 42871, "taker_buy_base": 2471238.2, "taker_buy_quote": 2009083.23025 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.7685, "high": 0.7737, "low": 0.756, "close": 0.7605, "volume": 1169246.6, "close_time": 1759388399999, "quote_volume": 893667.41634, "trades": 12489, "taker_buy_base": 585769.5, "taker_buy_quote": 447672.02358 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.7606, "high": 0.7658, "low": 0.7577, "close": 0.7617, "volume": 384071.0, "close_time": 1759391999999, "quote_volume": 292723.06565, "trades": 5195, "taker_buy_base": 213129.6, "taker_buy_quote": 162468.97368 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.7617, "high": 0.773, "low": 0.7603, "close": 0.7704, "volume": 335919.8, "close_time": 1759395599999, "quote_volume": 258119.37223, "trades": 4151, "taker_buy_base": 163968.2, "taker_buy_quote": 125983.39408 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.7704, "high": 0.7709, "low": 0.763, "close": 0.7646, "volume": 251080.8, "close_time": 1759399199999, "quote_volume": 192433.03298, "trades": 2597, "taker_buy_base": 133987.7, "taker_buy_quote": 102712.19215 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.7646, "high": 0.7672, "low": 0.7533, "close": 0.7534, "volume": 327711.2, "close_time": 1759402799999, "quote_volume": 248753.29439, "trades": 3497, "taker_buy_base": 120431.3, "taker_buy_quote": 91416.77004 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.7533, "high": 0.7559, "low": 0.7449, "close": 0.7509, "volume": 609868.5, "close_time": 1759406399999, "quote_volume": 457794.12851, "trades": 4440, "taker_buy_base": 238332.3, "taker_buy_quote": 179059.74469 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.7509, "high": 0.7533, "low": 0.7418, "close": 0.7422, "volume": 308200.0, "close_time": 1759409999999, "quote_volume": 229954.82838, "trades": 3276, "taker_buy_base": 119883.7, "taker_buy_quote": 89377.70175 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.7423, "high": 0.7433, "low": 0.7325, "close": 0.7353, "volume": 750121.7, "close_time": 1759413599999, "quote_volume": 553517.98501, "trades": 5286, "taker_buy_base": 408249.0, "taker_buy_quote": 301312.48313 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.7353, "high": 0.7374, "low": 0.7277, "close": 0.7299, "volume": 425515.4, "close_time": 1759417199999, "quote_volume": 311466.97085, "trades": 4050, "taker_buy_base": 173622.6, "taker_buy_quote": 127106.58949 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.7297, "high": 0.7387, "low": 0.7283, "close": 0.7385, "volume": 260960.6, "close_time": 1759420799999, "quote_volume": 191804.19441, "trades": 2979, "taker_buy_base": 139522.0, "taker_buy_quote": 102597.68937 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.7384, "high": 0.7529, "low": 0.7363, "close": 0.7478, "volume": 405667.9, "close_time": 1759424399999, "quote_volume": 301533.08475, "trades": 3796, "taker_buy_base": 235244.6, "taker_buy_quote": 174956.4013 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.7478, "high": 0.7489, "low": 0.7433, "close": 0.7446, "volume": 220521.1, "close_time": 1759427999999, "quote_volume": 164525.02775, "trades": 2481, "taker_buy_base": 111969.7, "taker_buy_quote": 83513.01049 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.7444, "high": 0.7516, "low": 0.7437, "close": 0.7491, "volume": 127836.1, "close_time": 1759431599999, "quote_volume": 95666.45051, "trades": 1677, "taker_buy_base": 66774.7, "taker_buy_quote": 49975.91043 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.7491, "high": 0.7534, "low": 0.7481, "close": 0.7524, "volume": 136896.9, "close_time": 1759435199999, "quote_volume": 102763.52805, "trades": 1422, "taker_buy_base": 74811.3, "taker_buy_quote": 56156.01982 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.7524, "high": 0.7575, "low": 0.7513, "close": 0.756, "volume": 200749.8, "close_time": 1759438799999, "quote_volume": 151625.79118, "trades": 1971, "taker_buy_base": 82763.1, "taker_buy_quote": 62539.36069 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.7559, "high": 0.7597, "low": 0.7489, "close": 0.7579, "volume": 272246.7, "close_time": 1759442399999, "quote_volume": 205107.29226, "trades": 1508, "taker_buy_base": 124112.7, "taker_buy_quote": 93491.48524 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.758, "high": 0.7662, "low": 0.756, "close": 0.7643, "volume": 355218.0, "close_time": 1759445999999, "quote_volume": 270734.92171, "trades": 3529, "taker_buy_base": 157990.6, "taker_buy_quote": 120432.94448 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.7644, "high": 0.7708, "low": 0.764, "close": 0.7685, "volume": 183910.3, "close_time": 1759449599999, "quote_volume": 141174.55136, "trades": 1993, "taker_buy_base": 91622.9, "taker_buy_quote": 70329.21057 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.7685, "high": 0.7913, "low": 0.7558, "close": 0.757, "volume": 2262125.2, "close_time": 1759453199999, "quote_volume": 1748543.2814, "trades": 20217, "taker_buy_base": 1206611.5, "taker_buy_quote": 933443.26026 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.7571, "high": 0.7579, "low": 0.7493, "close": 0.7527, "volume": 234751.9, "close_time": 1759456799999, "quote_volume": 176967.33114, "trades": 3049, "taker_buy_base": 113380.2, "taker_buy_quote": 85483.35669 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.7526, "high": 0.754, "low": 0.7454, "close": 0.7478, "volume": 191263.9, "close_time": 1759460399999, "quote_volume": 143358.81558, "trades": 2841, "taker_buy_base": 103758.5, "taker_buy_quote": 77783.22555 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.7478, "high": 0.752, "low": 0.7466, "close": 0.7484, "volume": 194493.4, "close_time": 1759463999999, "quote_volume": 145844.09267, "trades": 2621, "taker_buy_base": 116154.6, "taker_buy_quote": 87091.42212 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.7483, "high": 0.7516, "low": 0.7454, "close": 0.7504, "volume": 239715.7, "close_time": 1759467599999, "quote_volume": 179228.26799, "trades": 1531, "taker_buy_base": 143033.2, "taker_buy_quote": 106913.67488 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.7505, "high": 0.7569, "low": 0.7464, "close": 0.7554, "volume": 221502.7, "close_time": 1759471199999, "quote_volume": 166707.2315, "trades": 2026, "taker_buy_base": 84857.7, "taker_buy_quote": 63889.58806 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.7555, "high": 0.7565, "low": 0.7463, "close": 0.7495, "volume": 141439.8, "close_time": 1759474799999, "quote_volume": 106311.78044, "trades": 1667, "taker_buy_base": 61598.4, "taker_buy_quote": 46334.3384 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.7496, "high": 0.7496, "low": 0.7431, "close": 0.7446, "volume": 199458.1, "close_time": 1759478399999, "quote_volume": 148889.63148, "trades": 1253, "taker_buy_base": 86699.5, "taker_buy_quote": 64751.17482 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.7446, "high": 0.7563, "low": 0.7398, "close": 0.7447, "volume": 374776.0, "close_time": 1759481999999, "quote_volume": 280676.69234, "trades": 2819, "taker_buy_base": 234246.2, "taker_buy_quote": 175350.41263 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.7444, "high": 0.7445, "low": 0.7373, "close": 0.7382, "volume": 185111.8, "close_time": 1759485599999, "quote_volume": 137127.55444, "trades": 1252, "taker_buy_base": 92186.3, "taker_buy_quote": 68312.66001 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.7383, "high": 0.7416, "low": 0.7368, "close": 0.7407, "volume": 91604.1, "close_time": 1759489199999, "quote_volume": 67660.22198, "trades": 717, "taker_buy_base": 50128.4, "taker_buy_quote": 37029.04383 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.7407, "high": 0.7439, "low": 0.7385, "close": 0.7437, "volume": 175315.1, "close_time": 1759492799999, "quote_volume": 129940.12862, "trades": 1070, "taker_buy_base": 74451.7, "taker_buy_quote": 55214.84245 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.744, "high": 0.7493, "low": 0.7417, "close": 0.7488, "volume": 324743.5, "close_time": 1759496399999, "quote_volume": 241745.89829, "trades": 1459, "taker_buy_base": 86151.5, "taker_buy_quote": 64161.64157 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.7489, "high": 0.7639, "low": 0.7471, "close": 0.7518, "volume": 759550.6, "close_time": 1759499999999, "quote_volume": 574311.04531, "trades": 4150, "taker_buy_base": 377885.8, "taker_buy_quote": 285716.80603 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.7519, "high": 0.7549, "low": 0.7435, "close": 0.7516, "volume": 457229.4, "close_time": 1759503599999, "quote_volume": 342994.86265, "trades": 2761, "taker_buy_base": 203383.3, "taker_buy_quote": 152747.03464 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.7513, "high": 0.7616, "low": 0.7482, "close": 0.7613, "volume": 358931.6, "close_time": 1759507199999, "quote_volume": 270791.8254, "trades": 2201, "taker_buy_base": 159152.8, "taker_buy_quote": 120118.67909 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.7617, "high": 0.8187, "low": 0.7583, "close": 0.7869, "volume": 2676604.6, "close_time": 1759510799999, "quote_volume": 2123576.47592, "trades": 19003, "taker_buy_base": 1269008.1, "taker_buy_quote": 1005531.39295 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.7865, "high": 0.7868, "low": 0.7672, "close": 0.7731, "volume": 993535.0, "close_time": 1759514399999, "quote_volume": 769591.95231, "trades": 6382, "taker_buy_base": 393069.8, "taker_buy_quote": 304542.87339 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.7731, "high": 0.7739, "low": 0.7562, "close": 0.7675, "volume": 432730.6, "close_time": 1759517999999, "quote_volume": 331026.81864, "trades": 2753, "taker_buy_base": 162271.5, "taker_buy_quote": 124042.74969 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.7676, "high": 0.7734, "low": 0.7654, "close": 0.7696, "volume": 240584.5, "close_time": 1759521599999, "quote_volume": 185242.29201, "trades": 1450, "taker_buy_base": 162611.4, "taker_buy_quote": 125240.64845 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.77, "high": 0.7765, "low": 0.7669, "close": 0.7759, "volume": 101272.0, "close_time": 1759525199999, "quote_volume": 78177.43436, "trades": 749, "taker_buy_base": 57565.4, "taker_buy_quote": 44466.38294 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.7761, "high": 0.7781, "low": 0.7733, "close": 0.7763, "volume": 142393.5, "close_time": 1759528799999, "quote_volume": 110499.36622, "trades": 1023, "taker_buy_base": 45170.8, "taker_buy_quote": 35071.22237 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.7762, "high": 0.7871, "low": 0.7753, "close": 0.7841, "volume": 318808.0, "close_time": 1759532399999, "quote_volume": 249124.53148, "trades": 1622, "taker_buy_base": 234548.9, "taker_buy_quote": 183307.31192 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.7841, "high": 0.7855, "low": 0.7753, "close": 0.7766, "volume": 196304.5, "close_time": 1759535999999, "quote_volume": 153193.1328, "trades": 1534, "taker_buy_base": 82280.5, "taker_buy_quote": 64253.62548 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.7766, "high": 0.7766, "low": 0.7664, "close": 0.7687, "volume": 339422.3, "close_time": 1759539599999, "quote_volume": 261345.44679, "trades": 2237, "taker_buy_base": 167170.9, "taker_buy_quote": 128662.03842 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.7687, "high": 0.7692, "low": 0.7614, "close": 0.7642, "volume": 214839.8, "close_time": 1759543199999, "quote_volume": 164290.2491, "trades": 1461, "taker_buy_base": 93703.7, "taker_buy_quote": 71661.89844 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.7639, "high": 0.7704, "low": 0.7601, "close": 0.7603, "volume": 298052.3, "close_time": 1759546799999, "quote_volume": 227943.98899, "trades": 2367, "taker_buy_base": 157634.9, "taker_buy_quote": 120590.34793 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.7602, "high": 0.7685, "low": 0.7565, "close": 0.7641, "volume": 217958.7, "close_time": 1759550399999, "quote_volume": 166492.754, "trades": 1399, "taker_buy_base": 118620.0, "taker_buy_quote": 90591.69491 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.7641, "high": 0.7647, "low": 0.7542, "close": 0.757, "volume": 185904.1, "close_time": 1759553999999, "quote_volume": 140988.96198, "trades": 1217, "taker_buy_base": 68102.4, "taker_buy_quote": 51664.85534 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.7574, "high": 0.7586, "low": 0.7555, "close": 0.7575, "volume": 89358.8, "close_time": 1759557599999, "quote_volume": 67622.81016, "trades": 914, "taker_buy_base": 64687.0, "taker_buy_quote": 48952.54552 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.7573, "high": 0.7633, "low": 0.7569, "close": 0.7633, "volume": 140777.4, "close_time": 1759561199999, "quote_volume": 106896.3813, "trades": 1165, "taker_buy_base": 99307.8, "taker_buy_quote": 75425.23848 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.7632, "high": 0.7649, "low": 0.7587, "close": 0.7597, "volume": 70077.1, "close_time": 1759564799999, "quote_volume": 53340.34056, "trades": 630, "taker_buy_base": 38565.4, "taker_buy_quote": 29356.83314 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.7593, "high": 0.76, "low": 0.7519, "close": 0.753, "volume": 131104.3, "close_time": 1759568399999, "quote_volume": 99080.39162, "trades": 1273, "taker_buy_base": 60435.5, "taker_buy_quote": 45671.08737 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.7527, "high": 0.7572, "low": 0.7506, "close": 0.7508, "volume": 108085.6, "close_time": 1759571999999, "quote_volume": 81463.58466, "trades": 962, "taker_buy_base": 42398.4, "taker_buy_quote": 31957.92101 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.7507, "high": 0.7545, "low": 0.7455, "close": 0.7475, "volume": 148114.1, "close_time": 1759575599999, "quote_volume": 111055.02814, "trades": 1304, "taker_buy_base": 66238.5, "taker_buy_quote": 49704.38654 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.7473, "high": 0.7492, "low": 0.7457, "close": 0.7489, "volume": 38779.5, "close_time": 1759579199999, "quote_volume": 28983.46445, "trades": 437, "taker_buy_base": 22565.9, "taker_buy_quote": 16869.2193 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.7484, "high": 0.7599, "low": 0.7477, "close": 0.7494, "volume": 208802.8, "close_time": 1759582799999, "quote_volume": 157135.41382, "trades": 1023, "taker_buy_base": 137547.1, "taker_buy_quote": 103567.80683 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.7486, "high": 0.754, "low": 0.7477, "close": 0.7507, "volume": 112415.4, "close_time": 1759586399999, "quote_volume": 84480.39068, "trades": 1078, "taker_buy_base": 45865.6, "taker_buy_quote": 34467.15251 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.7509, "high": 0.7524, "low": 0.7463, "close": 0.7468, "volume": 81888.6, "close_time": 1759589999999, "quote_volume": 61380.84125, "trades": 924, "taker_buy_base": 41429.0, "taker_buy_quote": 31054.46029 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.7468, "high": 0.7483, "low": 0.7354, "close": 0.7386, "volume": 310960.4, "close_time": 1759593599999, "quote_volume": 230445.42709, "trades": 2433, "taker_buy_base": 127384.3, "taker_buy_quote": 94344.49217 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.7388, "high": 0.7436, "low": 0.7377, "close": 0.7412, "volume": 82961.3, "close_time": 1759597199999, "quote_volume": 61427.4703, "trades": 798, "taker_buy_base": 37885.0, "taker_buy_quote": 28057.19508 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.7411, "high": 0.7428, "low": 0.7404, "close": 0.7425, "volume": 52363.9, "close_time": 1759600799999, "quote_volume": 38832.56141, "trades": 705, "taker_buy_base": 31240.4, "taker_buy_quote": 23169.80435 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.7426, "high": 0.7442, "low": 0.7408, "close": 0.7427, "volume": 44396.5, "close_time": 1759604399999, "quote_volume": 32957.31334, "trades": 538, "taker_buy_base": 26748.2, "taker_buy_quote": 19854.26488 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.7425, "high": 0.7512, "low": 0.7423, "close": 0.7469, "volume": 127150.5, "close_time": 1759607999999, "quote_volume": 95019.01334, "trades": 789, "taker_buy_base": 73454.7, "taker_buy_quote": 54876.26668 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.7466, "high": 0.7521, "low": 0.7466, "close": 0.7484, "volume": 89995.2, "close_time": 1759611599999, "quote_volume": 67511.33462, "trades": 569, "taker_buy_base": 58732.4, "taker_buy_quote": 44050.32259 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.7481, "high": 0.7494, "low": 0.7423, "close": 0.7428, "volume": 59103.3, "close_time": 1759615199999, "quote_volume": 44065.21281, "trades": 345, "taker_buy_base": 25216.6, "taker_buy_quote": 18803.1618 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.7426, "high": 0.7427, "low": 0.7401, "close": 0.741, "volume": 75760.4, "close_time": 1759618799999, "quote_volume": 56159.70064, "trades": 633, "taker_buy_base": 35497.1, "taker_buy_quote": 26315.24657 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.7409, "high": 0.7413, "low": 0.7363, "close": 0.7387, "volume": 93495.5, "close_time": 1759622399999, "quote_volume": 69017.40324, "trades": 932, "taker_buy_base": 42920.5, "taker_buy_quote": 31690.92561 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.7388, "high": 0.7554, "low": 0.7388, "close": 0.7444, "volume": 508343.0, "close_time": 1759625999999, "quote_volume": 379782.93403, "trades": 4768, "taker_buy_base": 239410.0, "taker_buy_quote": 178907.54958 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.7445, "high": 0.7638, "low": 0.7437, "close": 0.7618, "volume": 472672.7, "close_time": 1759629599999, "quote_volume": 356736.36977, "trades": 6672, "taker_buy_base": 267784.4, "taker_buy_quote": 201897.09383 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.7617, "high": 0.7647, "low": 0.7537, "close": 0.7639, "volume": 269016.8, "close_time": 1759633199999, "quote_volume": 204108.00143, "trades": 4039, "taker_buy_base": 133368.5, "taker_buy_quote": 101181.58346 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.764, "high": 0.7667, "low": 0.7613, "close": 0.7626, "volume": 137332.6, "close_time": 1759636799999, "quote_volume": 105000.91329, "trades": 2029, "taker_buy_base": 81346.9, "taker_buy_quote": 62203.84795 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.7627, "high": 0.763, "low": 0.7556, "close": 0.7603, "volume": 223166.5, "close_time": 1759640399999, "quote_volume": 169442.57385, "trades": 3223, "taker_buy_base": 109982.8, "taker_buy_quote": 83544.06831 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.7604, "high": 0.7676, "low": 0.7589, "close": 0.7611, "volume": 197492.0, "close_time": 1759643999999, "quote_volume": 150593.71694, "trades": 3081, "taker_buy_base": 104427.6, "taker_buy_quote": 79634.24496 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.7611, "high": 0.7612, "low": 0.7543, "close": 0.7571, "volume": 153151.0, "close_time": 1759647599999, "quote_volume": 116037.35109, "trades": 2041, "taker_buy_base": 60095.4, "taker_buy_quote": 45540.51575 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.757, "high": 0.7583, "low": 0.7527, "close": 0.7555, "volume": 140702.9, "close_time": 1759651199999, "quote_volume": 106244.42558, "trades": 1549, "taker_buy_base": 65568.4, "taker_buy_quote": 49544.5187 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.7554, "high": 0.7603, "low": 0.7542, "close": 0.7578, "volume": 128534.8, "close_time": 1759654799999, "quote_volume": 97338.46973, "trades": 2186, "taker_buy_base": 63128.8, "taker_buy_quote": 47797.35055 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.7579, "high": 0.7583, "low": 0.7471, "close": 0.7486, "volume": 220377.3, "close_time": 1759658399999, "quote_volume": 165708.43157, "trades": 3308, "taker_buy_base": 86191.1, "taker_buy_quote": 64821.82494 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.7486, "high": 0.7521, "low": 0.7462, "close": 0.7483, "volume": 123220.1, "close_time": 1759661999999, "quote_volume": 92323.18791, "trades": 2694, "taker_buy_base": 45348.5, "taker_buy_quote": 33974.34125 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.7482, "high": 0.7482, "low": 0.7364, "close": 0.7419, "volume": 230711.4, "close_time": 1759665599999, "quote_volume": 171021.77217, "trades": 2188, "taker_buy_base": 95125.8, "taker_buy_quote": 70471.94884 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.7419, "high": 0.7454, "low": 0.7376, "close": 0.7407, "volume": 142572.1, "close_time": 1759669199999, "quote_volume": 105747.48269, "trades": 1920, "taker_buy_base": 79365.3, "taker_buy_quote": 58865.80403 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.7407, "high": 0.744, "low": 0.7394, "close": 0.742, "volume": 58210.7, "close_time": 1759672799999, "quote_volume": 43171.33398, "trades": 1276, "taker_buy_base": 38024.6, "taker_buy_quote": 28203.5795 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.742, "high": 0.7453, "low": 0.7402, "close": 0.7429, "volume": 80852.0, "close_time": 1759676399999, "quote_volume": 60026.28058, "trades": 1572, "taker_buy_base": 52572.6, "taker_buy_quote": 39031.96553 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.7428, "high": 0.748, "low": 0.7422, "close": 0.7469, "volume": 163524.5, "close_time": 1759679999999, "quote_volume": 121929.33388, "trades": 1788, "taker_buy_base": 82886.5, "taker_buy_quote": 61818.40316 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.7468, "high": 0.7491, "low": 0.7436, "close": 0.7458, "volume": 124474.2, "close_time": 1759683599999, "quote_volume": 92957.11531, "trades": 1745, "taker_buy_base": 49827.3, "taker_buy_quote": 37208.96872 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.7458, "high": 0.7494, "low": 0.7404, "close": 0.7412, "volume": 112070.8, "close_time": 1759687199999, "quote_volume": 83452.18577, "trades": 1677, "taker_buy_base": 43611.9, "taker_buy_quote": 32477.76202 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.7411, "high": 0.7442, "low": 0.7379, "close": 0.74, "volume": 88757.2, "close_time": 1759690799999, "quote_volume": 65759.73826, "trades": 1188, "taker_buy_base": 44566.0, "taker_buy_quote": 33018.20912 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.74, "high": 0.74, "low": 0.7269, "close": 0.727, "volume": 301990.4, "close_time": 1759694399999, "quote_volume": 220959.26761, "trades": 2940, "taker_buy_base": 140116.3, "taker_buy_quote": 102498.10829 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.727, "high": 0.7307, "low": 0.7214, "close": 0.7278, "volume": 264374.2, "close_time": 1759697999999, "quote_volume": 191867.7659, "trades": 2000, "taker_buy_base": 131024.4, "taker_buy_quote": 95128.9814 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.7277, "high": 0.7308, "low": 0.726, "close": 0.729, "volume": 73452.6, "close_time": 1759701599999, "quote_volume": 53492.14731, "trades": 860, "taker_buy_base": 44186.2, "taker_buy_quote": 32183.71563 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.729, "high": 0.7334, "low": 0.729, "close": 0.7317, "volume": 67795.9, "close_time": 1759705199999, "quote_volume": 49596.39463, "trades": 1148, "taker_buy_base": 37620.1, "taker_buy_quote": 27527.00959 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.7317, "high": 0.7387, "low": 0.7306, "close": 0.7342, "volume": 152188.6, "close_time": 1759708799999, "quote_volume": 111702.65139, "trades": 2292, "taker_buy_base": 96629.3, "taker_buy_quote": 70920.90166 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.7342, "high": 0.7392, "low": 0.7328, "close": 0.7343, "volume": 175174.6, "close_time": 1759712399999, "quote_volume": 129021.4386, "trades": 2316, "taker_buy_base": 88546.4, "taker_buy_quote": 65229.79822 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.7341, "high": 0.7388, "low": 0.7305, "close": 0.7372, "volume": 130799.6, "close_time": 1759715999999, "quote_volume": 96152.6753, "trades": 1910, "taker_buy_base": 73668.3, "taker_buy_quote": 54189.78516 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.7373, "high": 0.7408, "low": 0.7332, "close": 0.7383, "volume": 95184.0, "close_time": 1759719599999, "quote_volume": 70177.34441, "trades": 1608, "taker_buy_base": 52794.2, "taker_buy_quote": 38936.35827 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.7382, "high": 0.7389, "low": 0.737, "close": 0.7386, "volume": 30262.6, "close_time": 1759723199999, "quote_volume": 22329.92789, "trades": 804, "taker_buy_base": 19761.2, "taker_buy_quote": 14581.3063 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.7385, "high": 0.7409, "low": 0.7373, "close": 0.7402, "volume": 79769.1, "close_time": 1759726799999, "quote_volume": 59008.55801, "trades": 1242, "taker_buy_base": 51933.3, "taker_buy_quote": 38421.03875 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.7402, "high": 0.7503, "low": 0.7385, "close": 0.7457, "volume": 227770.8, "close_time": 1759730399999, "quote_volume": 169765.02245, "trades": 2136, "taker_buy_base": 129999.6, "taker_buy_quote": 96803.86132 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.7457, "high": 0.7538, "low": 0.7457, "close": 0.7525, "volume": 151621.5, "close_time": 1759733999999, "quote_volume": 113892.61276, "trades": 1938, "taker_buy_base": 92317.1, "taker_buy_quote": 69326.16461 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.7527, "high": 0.7539, "low": 0.7473, "close": 0.7498, "volume": 115029.3, "close_time": 1759737599999, "quote_volume": 86271.64322, "trades": 1386, "taker_buy_base": 48423.1, "taker_buy_quote": 36323.21958 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.7497, "high": 0.7571, "low": 0.7497, "close": 0.7548, "volume": 136075.6, "close_time": 1759741199999, "quote_volume": 102473.43936, "trades": 1664, "taker_buy_base": 73816.0, "taker_buy_quote": 55590.69958 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.7548, "high": 0.7588, "low": 0.7528, "close": 0.7553, "volume": 101832.7, "close_time": 1759744799999, "quote_volume": 76973.70999, "trades": 1223, "taker_buy_base": 61401.2, "taker_buy_quote": 46417.79721 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.7554, "high": 0.7561, "low": 0.7503, "close": 0.7557, "volume": 85990.3, "close_time": 1759748399999, "quote_volume": 64831.63803, "trades": 1152, "taker_buy_base": 32073.7, "taker_buy_quote": 24180.79498 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.7556, "high": 0.7693, "low": 0.7552, "close": 0.7641, "volume": 182500.7, "close_time": 1759751999999, "quote_volume": 139374.94082, "trades": 2175, "taker_buy_base": 97904.4, "taker_buy_quote": 74725.35014 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.7643, "high": 0.7766, "low": 0.7619, "close": 0.7748, "volume": 308078.0, "close_time": 1759755599999, "quote_volume": 236792.92583, "trades": 3373, "taker_buy_base": 167235.0, "taker_buy_quote": 128495.0785 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.7748, "high": 0.7764, "low": 0.767, "close": 0.7736, "volume": 229057.3, "close_time": 1759759199999, "quote_volume": 176868.31807, "trades": 3069, "taker_buy_base": 103087.8, "taker_buy_quote": 79613.49534 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.7737, "high": 0.7838, "low": 0.7727, "close": 0.782, "volume": 240258.0, "close_time": 1759762799999, "quote_volume": 187365.55895, "trades": 3145, "taker_buy_base": 99287.2, "taker_buy_quote": 77420.16001 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.782, "high": 0.7938, "low": 0.782, "close": 0.7909, "volume": 428138.9, "close_time": 1759766399999, "quote_volume": 338110.12987, "trades": 4468, "taker_buy_base": 188078.2, "taker_buy_quote": 148509.74017 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.791, "high": 0.8004, "low": 0.7894, "close": 0.799, "volume": 630470.4, "close_time": 1759769999999, "quote_volume": 501653.98656, "trades": 5218, "taker_buy_base": 323331.5, "taker_buy_quote": 257169.56512 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.7992, "high": 0.8128, "low": 0.7957, "close": 0.8055, "volume": 895442.6, "close_time": 1759773599999, "quote_volume": 720485.75985, "trades": 6643, "taker_buy_base": 418979.1, "taker_buy_quote": 337348.54298 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.8057, "high": 0.8108, "low": 0.7984, "close": 0.808, "volume": 214215.7, "close_time": 1759777199999, "quote_volume": 172009.19836, "trades": 3543, "taker_buy_base": 96773.2, "taker_buy_quote": 77718.58451 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.8081, "high": 0.8278, "low": 0.8081, "close": 0.8255, "volume": 550645.9, "close_time": 1759780799999, "quote_volume": 450895.4692, "trades": 7946, "taker_buy_base": 270462.5, "taker_buy_quote": 221532.99658 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.8254, "high": 0.8429, "low": 0.8166, "close": 0.8342, "volume": 1380181.4, "close_time": 1759784399999, "quote_volume": 1146159.55261, "trades": 14081, "taker_buy_base": 708598.8, "taker_buy_quote": 588607.13149 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.8343, "high": 0.8415, "low": 0.8234, "close": 0.8315, "volume": 651611.4, "close_time": 1759787999999, "quote_volume": 542207.54727, "trades": 4656, "taker_buy_base": 302375.8, "taker_buy_quote": 251965.91843 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.8315, "high": 0.8379, "low": 0.827, "close": 0.8323, "volume": 382500.6, "close_time": 1759791599999, "quote_volume": 318465.18074, "trades": 4959, "taker_buy_base": 183446.9, "taker_buy_quote": 152747.96474 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.8322, "high": 0.8324, "low": 0.8133, "close": 0.815, "volume": 574271.4, "close_time": 1759795199999, "quote_volume": 471987.93261, "trades": 5113, "taker_buy_base": 308900.3, "taker_buy_quote": 253750.53107 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.8151, "high": 0.8152, "low": 0.8015, "close": 0.8021, "volume": 403128.7, "close_time": 1759798799999, "quote_volume": 325630.53862, "trades": 4673, "taker_buy_base": 187557.8, "taker_buy_quote": 151527.95213 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.8022, "high": 0.8212, "low": 0.8019, "close": 0.8173, "volume": 284864.9, "close_time": 1759802399999, "quote_volume": 231206.90309, "trades": 4273, "taker_buy_base": 155370.0, "taker_buy_quote": 126064.76298 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.8174, "high": 0.8276, "low": 0.8145, "close": 0.8207, "volume": 354788.0, "close_time": 1759805999999, "quote_volume": 291521.85272, "trades": 4284, "taker_buy_base": 195972.6, "taker_buy_quote": 161073.1834 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.8207, "high": 0.8209, "low": 0.8135, "close": 0.8135, "volume": 168295.2, "close_time": 1759809599999, "quote_volume": 137516.03387, "trades": 1983, "taker_buy_base": 64241.6, "taker_buy_quote": 52502.31467 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.8134, "high": 0.8148, "low": 0.806, "close": 0.8131, "volume": 122606.8, "close_time": 1759813199999, "quote_volume": 99355.91951, "trades": 1763, "taker_buy_base": 57786.3, "taker_buy_quote": 46853.08891 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.8129, "high": 0.8166, "low": 0.8079, "close": 0.809, "volume": 103952.1, "close_time": 1759816799999, "quote_volume": 84358.36336, "trades": 1466, "taker_buy_base": 53092.1, "taker_buy_quote": 43099.07354 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.8086, "high": 0.8104, "low": 0.8009, "close": 0.803, "volume": 183740.8, "close_time": 1759820399999, "quote_volume": 147856.07965, "trades": 1747, "taker_buy_base": 86701.3, "taker_buy_quote": 69788.64606 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.8031, "high": 0.8054, "low": 0.7937, "close": 0.7963, "volume": 176328.6, "close_time": 1759823999999, "quote_volume": 140753.54516, "trades": 1726, "taker_buy_base": 77895.7, "taker_buy_quote": 62199.36457 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.7963, "high": 0.7963, "low": 0.7829, "close": 0.7882, "volume": 239967.6, "close_time": 1759827599999, "quote_volume": 189210.40883, "trades": 2938, "taker_buy_base": 120149.5, "taker_buy_quote": 94707.98784 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.7881, "high": 0.793, "low": 0.7859, "close": 0.7874, "volume": 159972.7, "close_time": 1759831199999, "quote_volume": 126151.74431, "trades": 2031, "taker_buy_base": 71997.4, "taker_buy_quote": 56795.52816 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.7873, "high": 0.795, "low": 0.7873, "close": 0.7912, "volume": 133522.0, "close_time": 1759834799999, "quote_volume": 105636.53397, "trades": 2107, "taker_buy_base": 66694.9, "taker_buy_quote": 52739.94615 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.7911, "high": 0.7996, "low": 0.7903, "close": 0.799, "volume": 76020.7, "close_time": 1759838399999, "quote_volume": 60432.52459, "trades": 1366, "taker_buy_base": 50098.6, "taker_buy_quote": 39820.21992 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.7989, "high": 0.8005, "low": 0.7955, "close": 0.7987, "volume": 88378.2, "close_time": 1759841999999, "quote_volume": 70534.92711, "trades": 1489, "taker_buy_base": 48279.4, "taker_buy_quote": 38533.6662 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.7988, "high": 0.7998, "low": 0.783, "close": 0.7867, "volume": 203965.4, "close_time": 1759845599999, "quote_volume": 161049.58395, "trades": 2540, "taker_buy_base": 89251.4, "taker_buy_quote": 70429.38084 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.7866, "high": 0.7878, "low": 0.7648, "close": 0.7651, "volume": 406180.5, "close_time": 1759849199999, "quote_volume": 314381.66928, "trades": 5112, "taker_buy_base": 198956.2, "taker_buy_quote": 153904.50449 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.7652, "high": 0.7689, "low": 0.7581, "close": 0.763, "volume": 406272.3, "close_time": 1759852799999, "quote_volume": 309998.55202, "trades": 4916, "taker_buy_base": 191389.0, "taker_buy_quote": 146034.40406 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.7629, "high": 0.7636, "low": 0.753, "close": 0.7606, "volume": 271946.4, "close_time": 1759856399999, "quote_volume": 206229.41811, "trades": 2930, "taker_buy_base": 127493.3, "taker_buy_quote": 96691.77692 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.7606, "high": 0.7681, "low": 0.7581, "close": 0.7584, "volume": 154971.1, "close_time": 1759859999999, "quote_volume": 118413.53187, "trades": 2325, "taker_buy_base": 66002.3, "taker_buy_quote": 50454.07581 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.7583, "high": 0.7688, "low": 0.7527, "close": 0.7599, "volume": 347440.7, "close_time": 1759863599999, "quote_volume": 264018.97034, "trades": 3556, "taker_buy_base": 201251.0, "taker_buy_quote": 153013.31031 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.7597, "high": 0.764, "low": 0.7582, "close": 0.7593, "volume": 154971.1, "close_time": 1759867199999, "quote_volume": 117865.96989, "trades": 2585, "taker_buy_base": 83123.8, "taker_buy_quote": 63220.64279 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.7595, "high": 0.7643, "low": 0.758, "close": 0.76, "volume": 144697.4, "close_time": 1759870799999, "quote_volume": 110022.60854, "trades": 1861, "taker_buy_base": 63562.5, "taker_buy_quote": 48364.97902 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.76, "high": 0.7628, "low": 0.7592, "close": 0.7604, "volume": 142776.1, "close_time": 1759874399999, "quote_volume": 108648.54571, "trades": 1245, "taker_buy_base": 39116.5, "taker_buy_quote": 29758.31409 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.7602, "high": 0.7668, "low": 0.7597, "close": 0.7622, "volume": 114334.6, "close_time": 1759877999999, "quote_volume": 87321.39297, "trades": 1572, "taker_buy_base": 56962.3, "taker_buy_quote": 43487.57311 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.7621, "high": 0.764, "low": 0.7534, "close": 0.7564, "volume": 129846.7, "close_time": 1759881599999, "quote_volume": 98538.49756, "trades": 2244, "taker_buy_base": 59756.6, "taker_buy_quote": 45318.83337 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.7564, "high": 0.7599, "low": 0.7533, "close": 0.7581, "volume": 100110.9, "close_time": 1759885199999, "quote_volume": 75718.46229, "trades": 2132, "taker_buy_base": 60643.9, "taker_buy_quote": 45859.31671 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.758, "high": 0.7636, "low": 0.7571, "close": 0.762, "volume": 72686.3, "close_time": 1759888799999, "quote_volume": 55290.77753, "trades": 1178, "taker_buy_base": 36540.4, "taker_buy_quote": 27783.99906 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.7619, "high": 0.7635, "low": 0.7582, "close": 0.7605, "volume": 68865.8, "close_time": 1759892399999, "quote_volume": 52370.13887, "trades": 1256, "taker_buy_base": 31026.5, "taker_buy_quote": 23592.9578 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.7604, "high": 0.7605, "low": 0.7422, "close": 0.7461, "volume": 250610.5, "close_time": 1759895999999, "quote_volume": 187633.40582, "trades": 3740, "taker_buy_base": 105001.0, "taker_buy_quote": 78613.53832 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.7462, "high": 0.76, "low": 0.7448, "close": 0.7584, "volume": 190568.3, "close_time": 1759899599999, "quote_volume": 143566.71521, "trades": 1650, "taker_buy_base": 115448.4, "taker_buy_quote": 86971.87197 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.7585, "high": 0.7599, "low": 0.7498, "close": 0.7534, "volume": 114262.4, "close_time": 1759903199999, "quote_volume": 86193.85435, "trades": 1412, "taker_buy_base": 59448.5, "taker_buy_quote": 44819.02424 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.7532, "high": 0.754, "low": 0.7481, "close": 0.7536, "volume": 117656.9, "close_time": 1759906799999, "quote_volume": 88323.49615, "trades": 1168, "taker_buy_base": 53357.0, "taker_buy_quote": 40072.06068 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.7535, "high": 0.7581, "low": 0.7528, "close": 0.7573, "volume": 70787.9, "close_time": 1759910399999, "quote_volume": 53485.69566, "trades": 948, "taker_buy_base": 33984.7, "taker_buy_quote": 25683.40654 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.7575, "high": 0.7627, "low": 0.7558, "close": 0.7617, "volume": 129874.4, "close_time": 1759913999999, "quote_volume": 98595.90372, "trades": 1553, "taker_buy_base": 63442.6, "taker_buy_quote": 48172.26164 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.7618, "high": 0.7755, "low": 0.7588, "close": 0.7745, "volume": 213993.6, "close_time": 1759917599999, "quote_volume": 164103.37155, "trades": 1932, "taker_buy_base": 130095.1, "taker_buy_quote": 99756.2347 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.7746, "high": 0.7839, "low": 0.7744, "close": 0.7795, "volume": 209181.1, "close_time": 1759921199999, "quote_volume": 163090.63574, "trades": 2280, "taker_buy_base": 134743.2, "taker_buy_quote": 105039.06428 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.7794, "high": 0.7816, "low": 0.772, "close": 0.7729, "volume": 112397.4, "close_time": 1759924799999, "quote_volume": 87258.36275, "trades": 1077, "taker_buy_base": 39167.8, "taker_buy_quote": 30452.57161 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.773, "high": 0.7741, "low": 0.7681, "close": 0.7702, "volume": 104068.3, "close_time": 1759928399999, "quote_volume": 80254.5234, "trades": 1328, "taker_buy_base": 59245.7, "taker_buy_quote": 45692.63059 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.7703, "high": 0.774, "low": 0.7626, "close": 0.7717, "volume": 209872.6, "close_time": 1759931999999, "quote_volume": 161469.16322, "trades": 2217, "taker_buy_base": 123970.0, "taker_buy_quote": 95393.24858 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.7717, "high": 0.7958, "low": 0.7717, "close": 0.7919, "volume": 441831.1, "close_time": 1759935599999, "quote_volume": 347054.61504, "trades": 4970, "taker_buy_base": 215912.6, "taker_buy_quote": 169429.8307 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.792, "high": 0.8017, "low": 0.7894, "close": 0.7946, "volume": 293248.4, "close_time": 1759939199999, "quote_volume": 233357.69003, "trades": 3359, "taker_buy_base": 133168.2, "taker_buy_quote": 105977.58806 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.7942, "high": 0.8026, "low": 0.7911, "close": 0.7988, "volume": 271027.0, "close_time": 1759942799999, "quote_volume": 216140.58985, "trades": 2538, "taker_buy_base": 123578.1, "taker_buy_quote": 98554.68464 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.7988, "high": 0.8101, "low": 0.7981, "close": 0.807, "volume": 271596.6, "close_time": 1759946399999, "quote_volume": 218826.23968, "trades": 2935, "taker_buy_base": 142576.0, "taker_buy_quote": 114886.23853 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.8071, "high": 0.8206, "low": 0.8053, "close": 0.8114, "volume": 605629.2, "close_time": 1759949999999, "quote_volume": 492639.68155, "trades": 4590, "taker_buy_base": 276544.6, "taker_buy_quote": 225226.70758 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.8114, "high": 0.831, "low": 0.8066, "close": 0.8293, "volume": 738733.0, "close_time": 1759953599999, "quote_volume": 605642.17457, "trades": 6689, "taker_buy_base": 438844.8, "taker_buy_quote": 360433.58697 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.8293, "high": 0.8299, "low": 0.815, "close": 0.8173, "volume": 384734.4, "close_time": 1759957199999, "quote_volume": 316348.15696, "trades": 3612, "taker_buy_base": 164251.6, "taker_buy_quote": 135011.96184 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.8174, "high": 0.8201, "low": 0.8122, "close": 0.8156, "volume": 121933.3, "close_time": 1759960799999, "quote_volume": 99489.26306, "trades": 976, "taker_buy_base": 56788.0, "taker_buy_quote": 46333.33183 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.8155, "high": 0.8199, "low": 0.8118, "close": 0.8141, "volume": 250462.4, "close_time": 1759964399999, "quote_volume": 204268.29763, "trades": 3125, "taker_buy_base": 103847.3, "taker_buy_quote": 84707.1381 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.814, "high": 0.8146, "low": 0.808, "close": 0.8105, "volume": 148861.2, "close_time": 1759967999999, "quote_volume": 120666.51904, "trades": 1818, "taker_buy_base": 71593.3, "taker_buy_quote": 58030.21371 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.8104, "high": 0.8104, "low": 0.798, "close": 0.7984, "volume": 234506.3, "close_time": 1759971599999, "quote_volume": 188324.16651, "trades": 2127, "taker_buy_base": 62364.2, "taker_buy_quote": 50056.34104 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.7985, "high": 0.7997, "low": 0.7903, "close": 0.7955, "volume": 149660.8, "close_time": 1759975199999, "quote_volume": 118914.93928, "trades": 1680, "taker_buy_base": 51117.6, "taker_buy_quote": 40608.8903 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.7954, "high": 0.8101, "low": 0.7871, "close": 0.8011, "volume": 1189306.1, "close_time": 1759978799999, "quote_volume": 950466.97231, "trades": 9433, "taker_buy_base": 751099.7, "taker_buy_quote": 600073.70645 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.8012, "high": 0.8085, "low": 0.79, "close": 0.7921, "volume": 670068.0, "close_time": 1759982399999, "quote_volume": 535423.3681, "trades": 6534, "taker_buy_base": 229515.3, "taker_buy_quote": 183801.56397 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.7921, "high": 0.7932, "low": 0.779, "close": 0.7858, "volume": 625002.9, "close_time": 1759985999999, "quote_volume": 490123.23381, "trades": 3929, "taker_buy_base": 214593.4, "taker_buy_quote": 168348.37314 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.7858, "high": 0.7873, "low": 0.7814, "close": 0.7858, "volume": 115081.6, "close_time": 1759989599999, "quote_volume": 90245.37039, "trades": 1451, "taker_buy_base": 63403.1, "taker_buy_quote": 49720.70993 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.7857, "high": 0.7889, "low": 0.7789, "close": 0.7804, "volume": 139831.3, "close_time": 1759993199999, "quote_volume": 109661.47317, "trades": 1646, "taker_buy_base": 65506.5, "taker_buy_quote": 51403.84651 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.7803, "high": 0.7824, "low": 0.7711, "close": 0.7719, "volume": 196258.2, "close_time": 1759996799999, "quote_volume": 152157.76268, "trades": 2752, "taker_buy_base": 79916.2, "taker_buy_quote": 61986.95815 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.7719, "high": 0.7723, "low": 0.7513, "close": 0.7562, "volume": 337673.3, "close_time": 1760000399999, "quote_volume": 256569.23586, "trades": 3750, "taker_buy_base": 167254.0, "taker_buy_quote": 127019.70788 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.7559, "high": 0.7609, "low": 0.7535, "close": 0.7563, "volume": 171220.9, "close_time": 1760003999999, "quote_volume": 129756.71049, "trades": 2121, "taker_buy_base": 96576.6, "taker_buy_quote": 73196.49247 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.7564, "high": 0.7615, "low": 0.7534, "close": 0.76, "volume": 115413.3, "close_time": 1760007599999, "quote_volume": 87473.93781, "trades": 1599, "taker_buy_base": 68879.7, "taker_buy_quote": 52211.28243 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.76, "high": 0.7685, "low": 0.7592, "close": 0.7632, "volume": 119048.0, "close_time": 1760011199999, "quote_volume": 91108.0309, "trades": 1431, "taker_buy_base": 77280.8, "taker_buy_quote": 59152.38726 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.7632, "high": 0.7715, "low": 0.7606, "close": 0.7697, "volume": 163275.3, "close_time": 1760014799999, "quote_volume": 125076.71759, "trades": 1883, "taker_buy_base": 93763.2, "taker_buy_quote": 71869.23125 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.7699, "high": 0.7764, "low": 0.7661, "close": 0.7701, "volume": 186717.7, "close_time": 1760018399999, "quote_volume": 144176.90677, "trades": 2319, "taker_buy_base": 115139.9, "taker_buy_quote": 88909.29264 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.77, "high": 0.77, "low": 0.7557, "close": 0.7622, "volume": 297308.9, "close_time": 1760021999999, "quote_volume": 226888.7459, "trades": 4149, "taker_buy_base": 136723.6, "taker_buy_quote": 104346.20344 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.7624, "high": 0.7687, "low": 0.7624, "close": 0.764, "volume": 162903.1, "close_time": 1760025599999, "quote_volume": 124756.45267, "trades": 2798, "taker_buy_base": 94085.3, "taker_buy_quote": 72060.92842 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.7639, "high": 0.7957, "low": 0.7637, "close": 0.7793, "volume": 1117052.9, "close_time": 1760029199999, "quote_volume": 872363.66669, "trades": 9818, "taker_buy_base": 692872.0, "taker_buy_quote": 540393.60323 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.7793, "high": 0.7909, "low": 0.7788, "close": 0.79, "volume": 291513.6, "close_time": 1760032799999, "quote_volume": 228332.44134, "trades": 2828, "taker_buy_base": 203576.8, "taker_buy_quote": 159365.21447 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.79, "high": 0.7985, "low": 0.786, "close": 0.7965, "volume": 362373.6, "close_time": 1760036399999, "quote_volume": 286702.86254, "trades": 3187, "taker_buy_base": 221952.0, "taker_buy_quote": 175626.41078 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.7965, "high": 0.8029, "low": 0.7933, "close": 0.7939, "volume": 159601.4, "close_time": 1760039999999, "quote_volume": 127400.7155, "trades": 1939, "taker_buy_base": 86486.4, "taker_buy_quote": 69067.73587 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.7938, "high": 0.7948, "low": 0.7868, "close": 0.7909, "volume": 140789.9, "close_time": 1760043599999, "quote_volume": 111293.37386, "trades": 1470, "taker_buy_base": 61317.5, "taker_buy_quote": 48508.30738 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.791, "high": 0.7934, "low": 0.7862, "close": 0.7872, "volume": 80942.9, "close_time": 1760047199999, "quote_volume": 63918.05487, "trades": 584, "taker_buy_base": 40119.2, "taker_buy_quote": 31712.23418 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.7871, "high": 0.7953, "low": 0.7856, "close": 0.7921, "volume": 87666.7, "close_time": 1760050799999, "quote_volume": 69261.41476, "trades": 1233, "taker_buy_base": 46614.3, "taker_buy_quote": 36830.84732 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.7921, "high": 0.7962, "low": 0.787, "close": 0.7882, "volume": 147730.5, "close_time": 1760054399999, "quote_volume": 116996.77217, "trades": 1465, "taker_buy_base": 58677.0, "taker_buy_quote": 46487.60674 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7882, "high": 0.7914, "low": 0.7789, "close": 0.7824, "volume": 176928.9, "close_time": 1760057999999, "quote_volume": 138943.43873, "trades": 1898, "taker_buy_base": 80740.3, "taker_buy_quote": 63466.2012 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.7823, "high": 0.7944, "low": 0.7816, "close": 0.7888, "volume": 151627.2, "close_time": 1760061599999, "quote_volume": 119880.89652, "trades": 1595, "taker_buy_base": 86145.2, "taker_buy_quote": 68084.84929 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.7887, "high": 0.7912, "low": 0.7846, "close": 0.7855, "volume": 101296.0, "close_time": 1760065199999, "quote_volume": 79814.78286, "trades": 1307, "taker_buy_base": 33897.9, "taker_buy_quote": 26713.3059 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.7854, "high": 0.8013, "low": 0.7802, "close": 0.7958, "volume": 218311.0, "close_time": 1760068799999, "quote_volume": 173037.06796, "trades": 3330, "taker_buy_base": 108519.6, "taker_buy_quote": 85952.48879 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.7958, "high": 0.7971, "low": 0.7912, "close": 0.7951, "volume": 159796.3, "close_time": 1760072399999, "quote_volume": 126917.17256, "trades": 2775, "taker_buy_base": 60388.4, "taker_buy_quote": 47947.78765 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.7951, "high": 0.8189, "low": 0.7951, "close": 0.817, "volume": 561266.7, "close_time": 1760075999999, "quote_volume": 454624.65822, "trades": 6799, "taker_buy_base": 309527.8, "taker_buy_quote": 250695.621 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.817, "high": 0.8181, "low": 0.7962, "close": 0.7994, "volume": 424454.9, "close_time": 1760079599999, "quote_volume": 343260.79045, "trades": 4300, "taker_buy_base": 119981.7, "taker_buy_quote": 97009.44765 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.7995, "high": 0.8039, "low": 0.7881, "close": 0.7908, "volume": 305263.9, "close_time": 1760083199999, "quote_volume": 243009.87244, "trades": 3077, "taker_buy_base": 131530.9, "taker_buy_quote": 104802.70501 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.7908, "high": 0.8472, "low": 0.7895, "close": 0.8423, "volume": 1631640.5, "close_time": 1760086799999, "quote_volume": 1344529.48107, "trades": 13747, "taker_buy_base": 1079721.4, "taker_buy_quote": 889288.38393 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.8424, "high": 0.8589, "low": 0.8278, "close": 0.8305, "volume": 2643517.9, "close_time": 1760090399999, "quote_volume": 2220871.01453, "trades": 27578, "taker_buy_base": 1285043.8, "taker_buy_quote": 1080166.20381 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.8304, "high": 0.8442, "low": 0.8276, "close": 0.8424, "volume": 623972.1, "close_time": 1760093999999, "quote_volume": 521737.27651, "trades": 6168, "taker_buy_base": 327509.4, "taker_buy_quote": 273840.29927 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.8424, "high": 0.8454, "low": 0.8219, "close": 0.8242, "volume": 962272.6, "close_time": 1760097599999, "quote_volume": 802997.4929, "trades": 8027, "taker_buy_base": 392383.5, "taker_buy_quote": 327342.11355 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.8243, "high": 0.8423, "low": 0.8189, "close": 0.8203, "volume": 946412.7, "close_time": 1760101199999, "quote_volume": 786362.12377, "trades": 8572, "taker_buy_base": 406630.6, "taker_buy_quote": 338501.79551 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.8205, "high": 0.8273, "low": 0.8153, "close": 0.8208, "volume": 454758.2, "close_time": 1760104799999, "quote_volume": 373200.62677, "trades": 5156, "taker_buy_base": 213834.5, "taker_buy_quote": 175550.37293 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.821, "high": 0.8212, "low": 0.7963, "close": 0.799, "volume": 530364.3, "close_time": 1760108399999, "quote_volume": 428545.07707, "trades": 5035, "taker_buy_base": 194637.4, "taker_buy_quote": 157383.53642 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.7989, "high": 0.7998, "low": 0.7209, "close": 0.7239, "volume": 3487593.9, "close_time": 1760111999999, "quote_volume": 2625051.39064, "trades": 32183, "taker_buy_base": 1493528.5, "taker_buy_quote": 1123935.13456 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.7239, "high": 0.7275, "low": 0.7177, "close": 0.7204, "volume": 1017792.1, "close_time": 1760115599999, "quote_volume": 735285.99064, "trades": 10350, "taker_buy_base": 408767.0, "taker_buy_quote": 295333.67397 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.7203, "high": 0.7282, "low": 0.7161, "close": 0.7266, "volume": 618646.4, "close_time": 1760119199999, "quote_volume": 446270.56276, "trades": 5912, "taker_buy_base": 343958.4, "taker_buy_quote": 248243.48149 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.7267, "high": 0.7277, "low": 0.7065, "close": 0.707, "volume": 543570.1, "close_time": 1760122799999, "quote_volume": 388944.97688, "trades": 9452, "taker_buy_base": 257172.3, "taker_buy_quote": 184091.26262 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.7072, "high": 0.711, "low": 0.6902, "close": 0.6973, "volume": 671236.6, "close_time": 1760126399999, "quote_volume": 469320.66878, "trades": 7584, "taker_buy_base": 318460.5, "taker_buy_quote": 222903.23373 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.6976, "high": 0.7027, "low": 0.6482, "close": 0.6508, "volume": 1252620.8, "close_time": 1760129999999, "quote_volume": 852887.21471, "trades": 11722, "taker_buy_base": 523090.7, "taker_buy_quote": 356678.9171 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.6507, "high": 0.6628, "low": 0.2777, "close": 0.5855, "volume": 2860989.1, "close_time": 1760133599999, "quote_volume": 1522703.88533, "trades": 13998, "taker_buy_base": 1450969.7, "taker_buy_quote": 769291.76116 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.5878, "high": 0.5878, "low": 0.5447, "close": 0.5642, "volume": 820333.1, "close_time": 1760137199999, "quote_volume": 457831.375, "trades": 6971, "taker_buy_base": 414746.6, "taker_buy_quote": 231974.7456 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.5637, "high": 0.5902, "low": 0.5608, "close": 0.5705, "volume": 622243.9, "close_time": 1760140799999, "quote_volume": 358685.90843, "trades": 5374, "taker_buy_base": 304224.2, "taker_buy_quote": 174449.69184 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.571, "high": 0.576, "low": 0.5577, "close": 0.5651, "volume": 312413.0, "close_time": 1760144399999, "quote_volume": 176766.88494, "trades": 2774, "taker_buy_base": 153001.9, "taker_buy_quote": 86602.82059 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.5655, "high": 0.568, "low": 0.535, "close": 0.5413, "volume": 620047.9, "close_time": 1760147999999, "quote_volume": 337970.29376, "trades": 7752, "taker_buy_base": 372115.0, "taker_buy_quote": 202596.43413 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.5412, "high": 0.5973, "low": 0.5397, "close": 0.5967, "volume": 654540.5, "close_time": 1760151599999, "quote_volume": 375277.89699, "trades": 6734, "taker_buy_base": 389491.1, "taker_buy_quote": 223298.71298 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.5967, "high": 0.5972, "low": 0.5773, "close": 0.587, "volume": 432120.1, "close_time": 1760155199999, "quote_volume": 253341.79633, "trades": 4626, "taker_buy_base": 250614.2, "taker_buy_quote": 147031.12884 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.5869, "high": 0.6079, "low": 0.5791, "close": 0.6067, "volume": 386147.7, "close_time": 1760158799999, "quote_volume": 228939.24448, "trades": 4335, "taker_buy_base": 230998.6, "taker_buy_quote": 136957.8808 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.6063, "high": 0.6072, "low": 0.5917, "close": 0.6018, "volume": 400512.5, "close_time": 1760162399999, "quote_volume": 240185.47268, "trades": 7884, "taker_buy_base": 246961.5, "taker_buy_quote": 148191.16123 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.6018, "high": 0.6282, "low": 0.6017, "close": 0.6234, "volume": 385359.3, "close_time": 1760165999999, "quote_volume": 238912.19883, "trades": 5227, "taker_buy_base": 224481.8, "taker_buy_quote": 139024.22729 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.6233, "high": 0.6375, "low": 0.6184, "close": 0.6272, "volume": 452717.0, "close_time": 1760169599999, "quote_volume": 283518.49697, "trades": 4896, "taker_buy_base": 225858.9, "taker_buy_quote": 141640.81796 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.6267, "high": 0.6761, "low": 0.6256, "close": 0.6747, "volume": 622433.9, "close_time": 1760173199999, "quote_volume": 406322.28664, "trades": 7081, "taker_buy_base": 354649.0, "taker_buy_quote": 231576.21483 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.675, "high": 0.6939, "low": 0.6658, "close": 0.6869, "volume": 1277857.8, "close_time": 1760176799999, "quote_volume": 869262.27667, "trades": 17625, "taker_buy_base": 627425.5, "taker_buy_quote": 427097.41665 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.6868, "high": 0.6999, "low": 0.6821, "close": 0.6952, "volume": 1102234.2, "close_time": 1760180399999, "quote_volume": 761528.81434, "trades": 12429, "taker_buy_base": 579219.8, "taker_buy_quote": 400177.12765 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.6952, "high": 0.7097, "low": 0.6922, "close": 0.7063, "volume": 1154803.0, "close_time": 1760183999999, "quote_volume": 807096.39682, "trades": 14922, "taker_buy_base": 600126.4, "taker_buy_quote": 419533.98718 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.7062, "high": 0.7278, "low": 0.7025, "close": 0.7167, "volume": 2195661.4, "close_time": 1760187599999, "quote_volume": 1570578.48642, "trades": 17869, "taker_buy_base": 1165374.4, "taker_buy_quote": 834460.26323 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.7166, "high": 0.7263, "low": 0.6875, "close": 0.6984, "volume": 1339718.8, "close_time": 1760191199999, "quote_volume": 945719.31488, "trades": 13444, "taker_buy_base": 676128.3, "taker_buy_quote": 477177.13227 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.6985, "high": 0.7429, "low": 0.6974, "close": 0.7231, "volume": 2099818.1, "close_time": 1760194799999, "quote_volume": 1517785.08349, "trades": 16158, "taker_buy_base": 1129740.2, "taker_buy_quote": 817229.38022 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.7231, "high": 0.7767, "low": 0.7207, "close": 0.7669, "volume": 3838278.0, "close_time": 1760198399999, "quote_volume": 2895462.55842, "trades": 30269, "taker_buy_base": 2047192.4, "taker_buy_quote": 1545664.54791 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.7668, "high": 0.825, "low": 0.7609, "close": 0.8225, "volume": 5638733.9, "close_time": 1760201999999, "quote_volume": 4494994.8056, "trades": 63323, "taker_buy_base": 2883443.1, "taker_buy_quote": 2300160.31491 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.8224, "high": 0.8529, "low": 0.7649, "close": 0.7845, "volume": 5583374.9, "close_time": 1760205599999, "quote_volume": 4508879.15695, "trades": 52618, "taker_buy_base": 2728143.7, "taker_buy_quote": 2198304.52742 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.7846, "high": 0.7931, "low": 0.7592, "close": 0.7672, "volume": 1904191.2, "close_time": 1760209199999, "quote_volume": 1478490.32829, "trades": 19576, "taker_buy_base": 969786.3, "taker_buy_quote": 752975.81178 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.7673, "high": 0.7721, "low": 0.741, "close": 0.755, "volume": 1296532.7, "close_time": 1760212799999, "quote_volume": 976905.63876, "trades": 18890, "taker_buy_base": 698077.6, "taker_buy_quote": 526063.86166 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.755, "high": 0.7611, "low": 0.7313, "close": 0.7429, "volume": 1038682.4, "close_time": 1760216399999, "quote_volume": 776445.1025, "trades": 14250, "taker_buy_base": 512224.6, "taker_buy_quote": 382729.91352 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.7429, "high": 0.7446, "low": 0.7119, "close": 0.7187, "volume": 885919.7, "close_time": 1760219999999, "quote_volume": 644173.4222, "trades": 8860, "taker_buy_base": 392088.7, "taker_buy_quote": 285298.03855 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.7186, "high": 0.7755, "low": 0.7183, "close": 0.7739, "volume": 1160924.8, "close_time": 1760223599999, "quote_volume": 867826.86333, "trades": 15658, "taker_buy_base": 640120.1, "taker_buy_quote": 478464.45458 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.7741, "high": 0.775, "low": 0.7403, "close": 0.7416, "volume": 801538.7, "close_time": 1760227199999, "quote_volume": 608208.87181, "trades": 10577, "taker_buy_base": 333659.1, "taker_buy_quote": 252987.99026 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.7416, "high": 0.8199, "low": 0.7337, "close": 0.8037, "volume": 4033491.1, "close_time": 1760230799999, "quote_volume": 3169588.74522, "trades": 41782, "taker_buy_base": 2116508.4, "taker_buy_quote": 1662713.97836 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.8038, "high": 0.8041, "low": 0.7486, "close": 0.7789, "volume": 2942950.9, "close_time": 1760234399999, "quote_volume": 2288938.26546, "trades": 23248, "taker_buy_base": 1656688.3, "taker_buy_quote": 1288641.17123 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.7788, "high": 0.795, "low": 0.7665, "close": 0.785, "volume": 1661938.5, "close_time": 1760237999999, "quote_volume": 1294961.18764, "trades": 15521, "taker_buy_base": 768752.5, "taker_buy_quote": 599822.82463 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.7849, "high": 0.8, "low": 0.7758, "close": 0.7809, "volume": 1356972.0, "close_time": 1760241599999, "quote_volume": 1070269.63916, "trades": 13011, "taker_buy_base": 526726.9, "taker_buy_quote": 415782.46421 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.7808, "high": 0.7885, "low": 0.7553, "close": 0.7586, "volume": 938237.6, "close_time": 1760245199999, "quote_volume": 724113.1978, "trades": 9913, "taker_buy_base": 373081.3, "taker_buy_quote": 287526.988 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.7587, "high": 0.7709, "low": 0.7391, "close": 0.7415, "volume": 1030338.0, "close_time": 1760248799999, "quote_volume": 774971.69739, "trades": 9056, "taker_buy_base": 463941.4, "taker_buy_quote": 349227.77803 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.7415, "high": 0.7602, "low": 0.7292, "close": 0.7583, "volume": 766480.9, "close_time": 1760252399999, "quote_volume": 568733.1308, "trades": 9480, "taker_buy_base": 422534.7, "taker_buy_quote": 313892.70032 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.758, "high": 0.758, "low": 0.7364, "close": 0.7433, "volume": 503596.8, "close_time": 1760255999999, "quote_volume": 375498.71565, "trades": 7469, "taker_buy_base": 225374.2, "taker_buy_quote": 167918.80462 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.7433, "high": 0.7479, "low": 0.7326, "close": 0.7339, "volume": 328922.9, "close_time": 1760259599999, "quote_volume": 243590.69258, "trades": 4460, "taker_buy_base": 172409.0, "taker_buy_quote": 127755.18315 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.7338, "high": 0.7338, "low": 0.7033, "close": 0.7095, "volume": 979047.1, "close_time": 1760263199999, "quote_volume": 697720.03873, "trades": 8846, "taker_buy_base": 544430.0, "taker_buy_quote": 387806.94227 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.7095, "high": 0.7186, "low": 0.7085, "close": 0.7147, "volume": 340724.7, "close_time": 1760266799999, "quote_volume": 243155.01383, "trades": 5996, "taker_buy_base": 189607.6, "taker_buy_quote": 135296.77771 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.7147, "high": 0.7214, "low": 0.7104, "close": 0.7168, "volume": 218948.4, "close_time": 1760270399999, "quote_volume": 156806.63906, "trades": 3025, "taker_buy_base": 115179.0, "taker_buy_quote": 82498.4261 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.7168, "high": 0.7269, "low": 0.7067, "close": 0.7073, "volume": 463339.7, "close_time": 1760273999999, "quote_volume": 332803.10395, "trades": 3903, "taker_buy_base": 297042.8, "taker_buy_quote": 213770.32732 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.7072, "high": 0.7182, "low": 0.6853, "close": 0.6883, "volume": 663974.3, "close_time": 1760277599999, "quote_volume": 467908.16686, "trades": 6060, "taker_buy_base": 284553.4, "taker_buy_quote": 200869.35049 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.6884, "high": 0.7158, "low": 0.6845, "close": 0.7098, "volume": 723716.7, "close_time": 1760281199999, "quote_volume": 504683.50135, "trades": 8082, "taker_buy_base": 262707.0, "taker_buy_quote": 183815.32675 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.7099, "high": 0.7598, "low": 0.7091, "close": 0.7498, "volume": 1916906.7, "close_time": 1760284799999, "quote_volume": 1420503.1044, "trades": 12273, "taker_buy_base": 1030729.3, "taker_buy_quote": 762895.50453 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.7498, "high": 0.7822, "low": 0.7497, "close": 0.7738, "volume": 1064360.3, "close_time": 1760288399999, "quote_volume": 819888.51713, "trades": 5047, "taker_buy_base": 518846.6, "taker_buy_quote": 399234.30676 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.7737, "high": 0.7933, "low": 0.7714, "close": 0.7817, "volume": 867356.7, "close_time": 1760291999999, "quote_volume": 679399.42845, "trades": 4151, "taker_buy_base": 453362.9, "taker_buy_quote": 355089.85259 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.7818, "high": 0.7993, "low": 0.7818, "close": 0.7949, "volume": 489161.8, "close_time": 1760295599999, "quote_volume": 386591.76499, "trades": 2611, "taker_buy_base": 264752.9, "taker_buy_quote": 209312.90816 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.7951, "high": 0.8087, "low": 0.7938, "close": 0.8017, "volume": 291924.0, "close_time": 1760299199999, "quote_volume": 234043.72163, "trades": 1877, "taker_buy_base": 141027.9, "taker_buy_quote": 112943.40396 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.8013, "high": 0.8042, "low": 0.7849, "close": 0.7869, "volume": 300966.4, "close_time": 1760302799999, "quote_volume": 238698.90192, "trades": 1872, "taker_buy_base": 133353.7, "taker_buy_quote": 105706.05593 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.7871, "high": 0.7872, "low": 0.7753, "close": 0.7852, "volume": 282378.5, "close_time": 1760306399999, "quote_volume": 220363.22586, "trades": 2286, "taker_buy_base": 142762.2, "taker_buy_quote": 111464.44414 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.7856, "high": 0.7891, "low": 0.7721, "close": 0.7741, "volume": 244904.0, "close_time": 1760309999999, "quote_volume": 190766.70765, "trades": 1939, "taker_buy_base": 98961.8, "taker_buy_quote": 77116.5745 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.774, "high": 0.7794, "low": 0.7665, "close": 0.7759, "volume": 290620.3, "close_time": 1760313599999, "quote_volume": 224149.06722, "trades": 2513, "taker_buy_base": 198325.1, "taker_buy_quote": 152970.8881 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.7754, "high": 0.8335, "low": 0.7737, "close": 0.8221, "volume": 3501138.2, "close_time": 1760317199999, "quote_volume": 2847038.4897, "trades": 15354, "taker_buy_base": 1836417.3, "taker_buy_quote": 1492874.06298 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.8236, "high": 0.8381, "low": 0.8026, "close": 0.8048, "volume": 1209111.6, "close_time": 1760320799999, "quote_volume": 991138.70419, "trades": 5386, "taker_buy_base": 511668.0, "taker_buy_quote": 420148.38384 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.8046, "high": 0.807, "low": 0.7931, "close": 0.7977, "volume": 497524.8, "close_time": 1760324399999, "quote_volume": 397869.8877, "trades": 2654, "taker_buy_base": 225621.0, "taker_buy_quote": 180409.6867 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.7982, "high": 0.7996, "low": 0.7835, "close": 0.7856, "volume": 454468.0, "close_time": 1760327999999, "quote_volume": 358617.84938, "trades": 2851, "taker_buy_base": 210595.6, "taker_buy_quote": 166192.28149 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.7851, "high": 0.8067, "low": 0.784, "close": 0.8003, "volume": 432311.2, "close_time": 1760331599999, "quote_volume": 343203.44273, "trades": 1784, "taker_buy_base": 301494.4, "taker_buy_quote": 239281.5216 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.8007, "high": 0.8026, "low": 0.7896, "close": 0.7946, "volume": 224498.4, "close_time": 1760335199999, "quote_volume": 178440.90081, "trades": 1277, "taker_buy_base": 82790.7, "taker_buy_quote": 65804.21996 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.7943, "high": 0.803, "low": 0.7884, "close": 0.7967, "volume": 204747.1, "close_time": 1760338799999, "quote_volume": 162904.81997, "trades": 1710, "taker_buy_base": 97532.7, "taker_buy_quote": 77686.0733 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.7968, "high": 0.8036, "low": 0.7894, "close": 0.7933, "volume": 310419.3, "close_time": 1760342399999, "quote_volume": 247355.22915, "trades": 3401, "taker_buy_base": 147133.4, "taker_buy_quote": 117342.42117 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.7933, "high": 0.7996, "low": 0.789, "close": 0.7904, "volume": 237566.5, "close_time": 1760345999999, "quote_volume": 188806.90274, "trades": 2191, "taker_buy_base": 103097.1, "taker_buy_quote": 81979.1716 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.7902, "high": 0.8099, "low": 0.7895, "close": 0.8079, "volume": 386876.8, "close_time": 1760349599999, "quote_volume": 309615.84628, "trades": 2161, "taker_buy_base": 181609.8, "taker_buy_quote": 145335.2742 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.8082, "high": 0.8197, "low": 0.8009, "close": 0.8151, "volume": 398720.6, "close_time": 1760353199999, "quote_volume": 323358.15651, "trades": 1707, "taker_buy_base": 131679.5, "taker_buy_quote": 106752.02651 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.8153, "high": 0.8168, "low": 0.7874, "close": 0.7957, "volume": 536079.5, "close_time": 1760356799999, "quote_volume": 429943.41054, "trades": 3298, "taker_buy_base": 182990.7, "taker_buy_quote": 146652.34166 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.7957, "high": 0.8249, "low": 0.7881, "close": 0.8106, "volume": 653659.6, "close_time": 1760360399999, "quote_volume": 527977.07381, "trades": 6119, "taker_buy_base": 343792.7, "taker_buy_quote": 277849.69274 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.8106, "high": 0.8399, "low": 0.8062, "close": 0.838, "volume": 601200.6, "close_time": 1760363999999, "quote_volume": 495002.90714, "trades": 5004, "taker_buy_base": 339395.9, "taker_buy_quote": 279732.92713 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.8376, "high": 0.9, "low": 0.8335, "close": 0.8483, "volume": 3217953.2, "close_time": 1760367599999, "quote_volume": 2802472.82513, "trades": 14870, "taker_buy_base": 1740324.4, "taker_buy_quote": 1518347.90034 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.8483, "high": 0.8648, "low": 0.8434, "close": 0.8585, "volume": 1012352.3, "close_time": 1760371199999, "quote_volume": 864418.86217, "trades": 6989, "taker_buy_base": 478908.1, "taker_buy_quote": 409225.43123 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.8582, "high": 0.8583, "low": 0.8195, "close": 0.8258, "volume": 894436.1, "close_time": 1760374799999, "quote_volume": 746630.03788, "trades": 5243, "taker_buy_base": 339082.5, "taker_buy_quote": 282989.82085 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.826, "high": 0.8369, "low": 0.8223, "close": 0.8309, "volume": 240109.7, "close_time": 1760378399999, "quote_volume": 199214.80432, "trades": 1453, "taker_buy_base": 120897.2, "taker_buy_quote": 100347.89039 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.8306, "high": 0.8308, "low": 0.8223, "close": 0.8246, "volume": 248321.1, "close_time": 1760381999999, "quote_volume": 205126.53886, "trades": 1816, "taker_buy_base": 109419.8, "taker_buy_quote": 90427.8875 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.8246, "high": 0.8423, "low": 0.824, "close": 0.8396, "volume": 261476.2, "close_time": 1760385599999, "quote_volume": 217342.95334, "trades": 1316, "taker_buy_base": 135667.5, "taker_buy_quote": 112940.15688 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.8395, "high": 0.85, "low": 0.83, "close": 0.8357, "volume": 404173.7, "close_time": 1760389199999, "quote_volume": 340404.05759, "trades": 1921, "taker_buy_base": 182835.5, "taker_buy_quote": 154108.35639 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.8353, "high": 0.841, "low": 0.8315, "close": 0.8386, "volume": 164760.3, "close_time": 1760392799999, "quote_volume": 137847.58465, "trades": 902, "taker_buy_base": 91935.3, "taker_buy_quote": 76916.51576 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.8387, "high": 0.8515, "low": 0.8376, "close": 0.8492, "volume": 139693.9, "close_time": 1760396399999, "quote_volume": 117955.3642, "trades": 1045, "taker_buy_base": 91802.6, "taker_buy_quote": 77486.45361 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.8492, "high": 0.8492, "low": 0.8322, "close": 0.8406, "volume": 284632.5, "close_time": 1760399999999, "quote_volume": 238839.67415, "trades": 1747, "taker_buy_base": 132523.4, "taker_buy_quote": 111184.09551 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.8401, "high": 0.8409, "low": 0.8101, "close": 0.816, "volume": 556439.4, "close_time": 1760403599999, "quote_volume": 457116.42084, "trades": 2688, "taker_buy_base": 206085.6, "taker_buy_quote": 169377.55455 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.816, "high": 0.8315, "low": 0.8111, "close": 0.8206, "volume": 627224.7, "close_time": 1760407199999, "quote_volume": 516669.38637, "trades": 2503, "taker_buy_base": 331432.8, "taker_buy_quote": 273067.14885 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.8208, "high": 0.822, "low": 0.8, "close": 0.8052, "volume": 614581.2, "close_time": 1760410799999, "quote_volume": 496403.39967, "trades": 2278, "taker_buy_base": 199212.2, "taker_buy_quote": 161339.40832 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.805, "high": 0.8056, "low": 0.7975, "close": 0.8001, "volume": 329112.8, "close_time": 1760414399999, "quote_volume": 263468.09235, "trades": 1743, "taker_buy_base": 130441.1, "taker_buy_quote": 104450.0408 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.7999, "high": 0.8041, "low": 0.7901, "close": 0.7913, "volume": 270994.7, "close_time": 1760417999999, "quote_volume": 215901.54501, "trades": 1657, "taker_buy_base": 134862.6, "taker_buy_quote": 107536.70732 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.7913, "high": 0.7942, "low": 0.774, "close": 0.7767, "volume": 363737.8, "close_time": 1760421599999, "quote_volume": 284940.28798, "trades": 2169, "taker_buy_base": 157622.3, "taker_buy_quote": 123580.41073 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.7761, "high": 0.7798, "low": 0.7505, "close": 0.7632, "volume": 656666.2, "close_time": 1760425199999, "quote_volume": 502792.00517, "trades": 3051, "taker_buy_base": 282589.1, "taker_buy_quote": 216351.3341 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.7634, "high": 0.7666, "low": 0.7562, "close": 0.7588, "volume": 357780.0, "close_time": 1760428799999, "quote_volume": 272060.53113, "trades": 1875, "taker_buy_base": 177229.2, "taker_buy_quote": 134776.87796 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.7589, "high": 0.7728, "low": 0.755, "close": 0.7703, "volume": 240236.3, "close_time": 1760432399999, "quote_volume": 183230.60074, "trades": 1492, "taker_buy_base": 133772.5, "taker_buy_quote": 102081.99942 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.77, "high": 0.7714, "low": 0.7622, "close": 0.7641, "volume": 265239.4, "close_time": 1760435999999, "quote_volume": 203292.50565, "trades": 1564, "taker_buy_base": 160423.7, "taker_buy_quote": 122924.47455 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.7639, "high": 0.7646, "low": 0.7527, "close": 0.7631, "volume": 292753.5, "close_time": 1760439599999, "quote_volume": 221952.79098, "trades": 2285, "taker_buy_base": 137975.4, "taker_buy_quote": 104629.29954 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.763, "high": 0.7759, "low": 0.7629, "close": 0.7691, "volume": 253247.1, "close_time": 1760443199999, "quote_volume": 195322.40769, "trades": 1475, "taker_buy_base": 151895.8, "taker_buy_quote": 117116.33375 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.7693, "high": 0.7834, "low": 0.7655, "close": 0.7805, "volume": 412544.0, "close_time": 1760446799999, "quote_volume": 319038.86977, "trades": 2148, "taker_buy_base": 228820.1, "taker_buy_quote": 176971.83429 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.7798, "high": 0.7848, "low": 0.7678, "close": 0.7767, "volume": 518225.1, "close_time": 1760450399999, "quote_volume": 402474.81893, "trades": 5457, "taker_buy_base": 266009.1, "taker_buy_quote": 206616.42673 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.7761, "high": 0.7973, "low": 0.7746, "close": 0.7876, "volume": 539027.9, "close_time": 1760453999999, "quote_volume": 424053.41532, "trades": 2533, "taker_buy_base": 257491.1, "taker_buy_quote": 202546.22489 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.7877, "high": 0.7999, "low": 0.7842, "close": 0.7992, "volume": 350814.7, "close_time": 1760457599999, "quote_volume": 277603.0199, "trades": 2053, "taker_buy_base": 194274.1, "taker_buy_quote": 153800.07713 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.7992, "high": 0.8075, "low": 0.7899, "close": 0.7954, "volume": 413970.2, "close_time": 1760461199999, "quote_volume": 330489.92909, "trades": 2470, "taker_buy_base": 192854.2, "taker_buy_quote": 153990.91975 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.7946, "high": 0.8006, "low": 0.7881, "close": 0.7997, "volume": 228012.6, "close_time": 1760464799999, "quote_volume": 181229.91729, "trades": 1504, "taker_buy_base": 127119.4, "taker_buy_quote": 101062.09058 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.8001, "high": 0.808, "low": 0.7996, "close": 0.8064, "volume": 226292.6, "close_time": 1760468399999, "quote_volume": 182057.90006, "trades": 1426, "taker_buy_base": 119440.1, "taker_buy_quote": 96109.15116 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.8065, "high": 0.8263, "low": 0.8053, "close": 0.8206, "volume": 539284.6, "close_time": 1760471999999, "quote_volume": 440755.93751, "trades": 2902, "taker_buy_base": 263119.3, "taker_buy_quote": 215032.53014 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.8203, "high": 0.8312, "low": 0.8176, "close": 0.8295, "volume": 385164.0, "close_time": 1760475599999, "quote_volume": 316760.17805, "trades": 1966, "taker_buy_base": 184060.9, "taker_buy_quote": 151414.16409 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.8296, "high": 0.8428, "low": 0.8267, "close": 0.8401, "volume": 206778.9, "close_time": 1760479199999, "quote_volume": 172813.29363, "trades": 1151, "taker_buy_base": 123702.6, "taker_buy_quote": 103403.9332 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.8397, "high": 0.8506, "low": 0.8397, "close": 0.8488, "volume": 398624.5, "close_time": 1760482799999, "quote_volume": 337603.04773, "trades": 2254, "taker_buy_base": 225555.8, "taker_buy_quote": 191045.52162 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.8486, "high": 0.8509, "low": 0.8309, "close": 0.8427, "volume": 501806.3, "close_time": 1760486399999, "quote_volume": 421804.04251, "trades": 2423, "taker_buy_base": 239064.2, "taker_buy_quote": 200946.35361 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.8426, "high": 0.8599, "low": 0.8106, "close": 0.8118, "volume": 1147429.2, "close_time": 1760489999999, "quote_volume": 961247.57289, "trades": 6056, "taker_buy_base": 537053.6, "taker_buy_quote": 451523.69041 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.8117, "high": 0.8325, "low": 0.8076, "close": 0.8294, "volume": 404473.8, "close_time": 1760493599999, "quote_volume": 331113.93167, "trades": 5409, "taker_buy_base": 226269.5, "taker_buy_quote": 185354.90484 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.8298, "high": 0.8476, "low": 0.8291, "close": 0.8375, "volume": 546861.8, "close_time": 1760497199999, "quote_volume": 459109.17042, "trades": 3268, "taker_buy_base": 283883.3, "taker_buy_quote": 238306.97933 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.8376, "high": 0.8422, "low": 0.8293, "close": 0.8344, "volume": 427678.7, "close_time": 1760500799999, "quote_volume": 357088.35302, "trades": 2693, "taker_buy_base": 211020.1, "taker_buy_quote": 176225.395 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.8352, "high": 0.8824, "low": 0.8315, "close": 0.8787, "volume": 1944851.8, "close_time": 1760504399999, "quote_volume": 1676830.99038, "trades": 6488, "taker_buy_base": 868881.3, "taker_buy_quote": 750401.64543 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.8786, "high": 0.8911, "low": 0.8485, "close": 0.861, "volume": 1565221.1, "close_time": 1760507999999, "quote_volume": 1360822.25283, "trades": 6978, "taker_buy_base": 683758.2, "taker_buy_quote": 595595.99878 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.861, "high": 0.8929, "low": 0.8571, "close": 0.875, "volume": 2488161.1, "close_time": 1760511599999, "quote_volume": 2180999.04784, "trades": 10934, "taker_buy_base": 1017424.9, "taker_buy_quote": 891511.16636 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.8747, "high": 0.898, "low": 0.8738, "close": 0.8828, "volume": 1062267.7, "close_time": 1760515199999, "quote_volume": 940551.18382, "trades": 5190, "taker_buy_base": 553571.4, "taker_buy_quote": 490132.08767 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.8828, "high": 0.8984, "low": 0.8793, "close": 0.8882, "volume": 794711.8, "close_time": 1760518799999, "quote_volume": 705962.95026, "trades": 3942, "taker_buy_base": 423247.4, "taker_buy_quote": 375915.4321 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.888, "high": 0.8999, "low": 0.8674, "close": 0.8681, "volume": 705459.4, "close_time": 1760522399999, "quote_volume": 624649.69612, "trades": 3870, "taker_buy_base": 322915.8, "taker_buy_quote": 286353.38044 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.8685, "high": 0.8746, "low": 0.8564, "close": 0.8578, "volume": 383769.0, "close_time": 1760525999999, "quote_volume": 332272.10759, "trades": 2358, "taker_buy_base": 152534.7, "taker_buy_quote": 132162.89447 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.8578, "high": 0.8621, "low": 0.8481, "close": 0.8581, "volume": 452027.2, "close_time": 1760529599999, "quote_volume": 386358.76757, "trades": 3100, "taker_buy_base": 227859.4, "taker_buy_quote": 194728.65727 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.8578, "high": 0.858, "low": 0.8405, "close": 0.8437, "volume": 331996.6, "close_time": 1760533199999, "quote_volume": 281280.69265, "trades": 2131, "taker_buy_base": 145558.9, "taker_buy_quote": 123256.8236 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.8431, "high": 0.8527, "low": 0.8327, "close": 0.8436, "volume": 773873.7, "close_time": 1760536799999, "quote_volume": 651581.78569, "trades": 4456, "taker_buy_base": 418915.2, "taker_buy_quote": 352809.59092 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.8436, "high": 0.8606, "low": 0.8398, "close": 0.842, "volume": 593938.6, "close_time": 1760540399999, "quote_volume": 505208.24501, "trades": 3657, "taker_buy_base": 295719.3, "taker_buy_quote": 251642.7081 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.842, "high": 0.842, "low": 0.8196, "close": 0.8218, "volume": 511720.8, "close_time": 1760543999999, "quote_volume": 424936.71249, "trades": 3186, "taker_buy_base": 237698.2, "taker_buy_quote": 197415.83316 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.8217, "high": 0.8232, "low": 0.8001, "close": 0.8006, "volume": 531191.9, "close_time": 1760547599999, "quote_volume": 430293.48813, "trades": 3096, "taker_buy_base": 245714.8, "taker_buy_quote": 199182.17357 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.8004, "high": 0.8004, "low": 0.7855, "close": 0.7957, "volume": 463663.9, "close_time": 1760551199999, "quote_volume": 367296.37196, "trades": 2441, "taker_buy_base": 247046.4, "taker_buy_quote": 195707.44913 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.7956, "high": 0.8001, "low": 0.7884, "close": 0.796, "volume": 400452.0, "close_time": 1760554799999, "quote_volume": 318413.58495, "trades": 2239, "taker_buy_base": 204283.0, "taker_buy_quote": 162467.69648 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.796, "high": 0.7961, "low": 0.7818, "close": 0.7834, "volume": 222671.1, "close_time": 1760558399999, "quote_volume": 175439.35642, "trades": 1462, "taker_buy_base": 111462.8, "taker_buy_quote": 87844.15206 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.7831, "high": 0.7926, "low": 0.7773, "close": 0.7854, "volume": 295422.6, "close_time": 1760561999999, "quote_volume": 232038.14288, "trades": 1839, "taker_buy_base": 139866.1, "taker_buy_quote": 109885.55208 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.7858, "high": 0.7931, "low": 0.7787, "close": 0.7861, "volume": 230244.6, "close_time": 1760565599999, "quote_volume": 181029.68648, "trades": 1379, "taker_buy_base": 123553.9, "taker_buy_quote": 97185.99938 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.7861, "high": 0.8026, "low": 0.7855, "close": 0.8015, "volume": 333136.5, "close_time": 1760569199999, "quote_volume": 265422.53962, "trades": 1876, "taker_buy_base": 185351.1, "taker_buy_quote": 147658.05389 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.8014, "high": 0.8133, "low": 0.7978, "close": 0.8045, "volume": 489069.5, "close_time": 1760572799999, "quote_volume": 394781.07357, "trades": 1773, "taker_buy_base": 241734.3, "taker_buy_quote": 195149.70157 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.8043, "high": 0.8046, "low": 0.7822, "close": 0.793, "volume": 859045.6, "close_time": 1760576399999, "quote_volume": 680135.01821, "trades": 3149, "taker_buy_base": 306245.5, "taker_buy_quote": 242375.29756 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.7927, "high": 0.8055, "low": 0.7879, "close": 0.8051, "volume": 309159.2, "close_time": 1760579999999, "quote_volume": 245596.32788, "trades": 1990, "taker_buy_base": 178624.3, "taker_buy_quote": 141994.12565 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.8054, "high": 0.8073, "low": 0.7941, "close": 0.7975, "volume": 310669.8, "close_time": 1760583599999, "quote_volume": 248603.91707, "trades": 1705, "taker_buy_base": 168363.9, "taker_buy_quote": 134860.98776 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.7972, "high": 0.7979, "low": 0.7893, "close": 0.7915, "volume": 147692.3, "close_time": 1760587199999, "quote_volume": 117141.14619, "trades": 979, "taker_buy_base": 72281.8, "taker_buy_quote": 57328.6627 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.7914, "high": 0.8022, "low": 0.7841, "close": 0.7861, "volume": 271254.7, "close_time": 1760590799999, "quote_volume": 215411.18342, "trades": 1865, "taker_buy_base": 128994.0, "taker_buy_quote": 102436.56635 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.7861, "high": 0.7884, "low": 0.7682, "close": 0.7723, "volume": 478441.6, "close_time": 1760594399999, "quote_volume": 371890.02726, "trades": 2920, "taker_buy_base": 227817.7, "taker_buy_quote": 177132.74498 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.7726, "high": 0.784, "low": 0.7724, "close": 0.7833, "volume": 363161.6, "close_time": 1760597999999, "quote_volume": 282243.73347, "trades": 2192, "taker_buy_base": 208734.1, "taker_buy_quote": 162276.07238 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.7834, "high": 0.7848, "low": 0.7748, "close": 0.7786, "volume": 194296.3, "close_time": 1760601599999, "quote_volume": 151385.50041, "trades": 1455, "taker_buy_base": 92367.6, "taker_buy_quote": 71993.07233 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.7785, "high": 0.7792, "low": 0.7628, "close": 0.7672, "volume": 319959.0, "close_time": 1760605199999, "quote_volume": 246416.7672, "trades": 2878, "taker_buy_base": 152552.3, "taker_buy_quote": 117504.85725 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.767, "high": 0.774, "low": 0.7446, "close": 0.7698, "volume": 971070.5, "close_time": 1760608799999, "quote_volume": 737611.39328, "trades": 8113, "taker_buy_base": 494434.8, "taker_buy_quote": 375754.43506 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.7695, "high": 0.7757, "low": 0.7637, "close": 0.7683, "volume": 613434.2, "close_time": 1760612399999, "quote_volume": 472000.71939, "trades": 5300, "taker_buy_base": 359372.9, "taker_buy_quote": 276632.84246 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.7682, "high": 0.7787, "low": 0.7672, "close": 0.7784, "volume": 826435.1, "close_time": 1760615999999, "quote_volume": 638640.14856, "trades": 5782, "taker_buy_base": 437807.8, "taker_buy_quote": 338355.63967 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.7783, "high": 0.7953, "low": 0.7777, "close": 0.794, "volume": 389312.1, "close_time": 1760619599999, "quote_volume": 305626.57247, "trades": 1942, "taker_buy_base": 224002.6, "taker_buy_quote": 175941.94593 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.7941, "high": 0.7958, "low": 0.7749, "close": 0.7802, "volume": 553505.7, "close_time": 1760623199999, "quote_volume": 433314.10096, "trades": 3164, "taker_buy_base": 254067.2, "taker_buy_quote": 198942.71305 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.7805, "high": 0.7809, "low": 0.7618, "close": 0.7661, "volume": 612674.5, "close_time": 1760626799999, "quote_volume": 471254.29383, "trades": 3710, "taker_buy_base": 276502.9, "taker_buy_quote": 212672.00124 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.766, "high": 0.7676, "low": 0.7334, "close": 0.7373, "volume": 794784.0, "close_time": 1760630399999, "quote_volume": 594250.30341, "trades": 4155, "taker_buy_base": 360171.8, "taker_buy_quote": 269440.55041 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.7369, "high": 0.7475, "low": 0.7236, "close": 0.7472, "volume": 919694.9, "close_time": 1760633999999, "quote_volume": 673048.12806, "trades": 4433, "taker_buy_base": 485192.4, "taker_buy_quote": 355143.71675 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.7471, "high": 0.7483, "low": 0.7382, "close": 0.7457, "volume": 460494.9, "close_time": 1760637599999, "quote_volume": 341849.62457, "trades": 2841, "taker_buy_base": 218229.4, "taker_buy_quote": 162058.27038 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.7461, "high": 0.7654, "low": 0.7384, "close": 0.7648, "volume": 545791.5, "close_time": 1760641199999, "quote_volume": 409203.29084, "trades": 3305, "taker_buy_base": 286423.5, "taker_buy_quote": 214778.87696 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.7649, "high": 0.7677, "low": 0.755, "close": 0.7641, "volume": 689493.8, "close_time": 1760644799999, "quote_volume": 524405.47776, "trades": 3897, "taker_buy_base": 322653.2, "taker_buy_quote": 245458.15458 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.7641, "high": 0.7764, "low": 0.7591, "close": 0.7688, "volume": 486991.1, "close_time": 1760648399999, "quote_volume": 374063.77944, "trades": 3037, "taker_buy_base": 243478.2, "taker_buy_quote": 187054.19225 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.7688, "high": 0.7913, "low": 0.7688, "close": 0.7819, "volume": 457110.0, "close_time": 1760651999999, "quote_volume": 359004.91557, "trades": 2587, "taker_buy_base": 218098.1, "taker_buy_quote": 171208.40116 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.7819, "high": 0.8073, "low": 0.7819, "close": 0.8043, "volume": 321557.6, "close_time": 1760655599999, "quote_volume": 254784.99591, "trades": 2241, "taker_buy_base": 164854.8, "taker_buy_quote": 130679.84962 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.8042, "high": 0.8064, "low": 0.7867, "close": 0.7928, "volume": 402186.6, "close_time": 1760659199999, "quote_volume": 320475.87641, "trades": 2526, "taker_buy_base": 186294.1, "taker_buy_quote": 148495.93087 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.7929, "high": 0.7986, "low": 0.7662, "close": 0.7688, "volume": 434196.3, "close_time": 1760662799999, "quote_volume": 338754.42977, "trades": 2724, "taker_buy_base": 208329.0, "taker_buy_quote": 162486.48518 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.7691, "high": 0.7896, "low": 0.7691, "close": 0.7851, "volume": 290212.5, "close_time": 1760666399999, "quote_volume": 226349.76946, "trades": 1806, "taker_buy_base": 141432.8, "taker_buy_quote": 110265.4244 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.7856, "high": 0.7893, "low": 0.7684, "close": 0.7755, "volume": 332198.5, "close_time": 1760669999999, "quote_volume": 257712.78478, "trades": 1882, "taker_buy_base": 150076.7, "taker_buy_quote": 116309.81093 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.7757, "high": 0.8067, "low": 0.7757, "close": 0.8027, "volume": 1007310.1, "close_time": 1760673599999, "quote_volume": 801786.63577, "trades": 3930, "taker_buy_base": 433314.8, "taker_buy_quote": 344885.73161 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.8029, "high": 0.8098, "low": 0.7933, "close": 0.7946, "volume": 398360.1, "close_time": 1760677199999, "quote_volume": 318765.35668, "trades": 2215, "taker_buy_base": 195543.0, "taker_buy_quote": 156484.61379 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.7947, "high": 0.7952, "low": 0.7735, "close": 0.7781, "volume": 320941.6, "close_time": 1760680799999, "quote_volume": 250811.12192, "trades": 1755, "taker_buy_base": 148431.5, "taker_buy_quote": 115967.55792 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.7778, "high": 0.7854, "low": 0.7434, "close": 0.7447, "volume": 730071.2, "close_time": 1760684399999, "quote_volume": 555147.1366, "trades": 3721, "taker_buy_base": 351866.1, "taker_buy_quote": 267434.65163 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.7447, "high": 0.7645, "low": 0.728, "close": 0.7373, "volume": 1770538.9, "close_time": 1760687999999, "quote_volume": 1312822.8982, "trades": 7068, "taker_buy_base": 796392.1, "taker_buy_quote": 589912.45757 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.7382, "high": 0.7537, "low": 0.731, "close": 0.7462, "volume": 1031572.4, "close_time": 1760691599999, "quote_volume": 765639.17968, "trades": 4774, "taker_buy_base": 506823.0, "taker_buy_quote": 376121.58649 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.7456, "high": 0.7698, "low": 0.7436, "close": 0.7615, "volume": 696623.3, "close_time": 1760695199999, "quote_volume": 526749.39042, "trades": 3415, "taker_buy_base": 327737.4, "taker_buy_quote": 247731.09504 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.7612, "high": 0.7777, "low": 0.7569, "close": 0.7726, "volume": 774111.3, "close_time": 1760698799999, "quote_volume": 592754.26269, "trades": 4006, "taker_buy_base": 347072.1, "taker_buy_quote": 265918.65936 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.7727, "high": 0.8092, "low": 0.7716, "close": 0.8006, "volume": 895888.8, "close_time": 1760702399999, "quote_volume": 713115.84177, "trades": 4442, "taker_buy_base": 404502.6, "taker_buy_quote": 321507.80024 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.8, "high": 0.8194, "low": 0.7864, "close": 0.788, "volume": 899743.1, "close_time": 1760705999999, "quote_volume": 723104.65723, "trades": 4547, "taker_buy_base": 426623.9, "taker_buy_quote": 342902.64058 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.7882, "high": 0.7953, "low": 0.7723, "close": 0.7775, "volume": 1026467.0, "close_time": 1760709599999, "quote_volume": 804849.76493, "trades": 4685, "taker_buy_base": 472634.1, "taker_buy_quote": 370480.60431 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.7776, "high": 0.7809, "low": 0.7606, "close": 0.7709, "volume": 630158.0, "close_time": 1760713199999, "quote_volume": 485803.99594, "trades": 3208, "taker_buy_base": 325235.1, "taker_buy_quote": 250741.31242 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.7708, "high": 0.7914, "low": 0.7702, "close": 0.7822, "volume": 775457.0, "close_time": 1760716799999, "quote_volume": 606280.847, "trades": 3645, "taker_buy_base": 389058.7, "taker_buy_quote": 304250.40702 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.7822, "high": 0.7988, "low": 0.7806, "close": 0.7828, "volume": 594979.1, "close_time": 1760720399999, "quote_volume": 469650.25045, "trades": 3186, "taker_buy_base": 290820.8, "taker_buy_quote": 229620.58523 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.7834, "high": 0.7866, "low": 0.7714, "close": 0.773, "volume": 284965.8, "close_time": 1760723999999, "quote_volume": 222280.81451, "trades": 1669, "taker_buy_base": 127638.3, "taker_buy_quote": 99543.06038 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.7732, "high": 0.7778, "low": 0.7661, "close": 0.7671, "volume": 253516.1, "close_time": 1760727599999, "quote_volume": 195966.0568, "trades": 1453, "taker_buy_base": 128507.7, "taker_buy_quote": 99311.30827 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.7673, "high": 0.7686, "low": 0.7575, "close": 0.7649, "volume": 303542.2, "close_time": 1760731199999, "quote_volume": 231699.68982, "trades": 1686, "taker_buy_base": 158521.8, "taker_buy_quote": 121025.93718 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.7653, "high": 0.7676, "low": 0.76, "close": 0.7611, "volume": 243980.0, "close_time": 1760734799999, "quote_volume": 186259.74721, "trades": 1259, "taker_buy_base": 112475.3, "taker_buy_quote": 85867.37032 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.7611, "high": 0.7708, "low": 0.761, "close": 0.768, "volume": 133204.9, "close_time": 1760738399999, "quote_volume": 102190.49409, "trades": 719, "taker_buy_base": 67940.6, "taker_buy_quote": 52114.72371 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.7677, "high": 0.7683, "low": 0.765, "close": 0.7682, "volume": 55319.0, "close_time": 1760741999999, "quote_volume": 42400.48743, "trades": 433, "taker_buy_base": 20047.3, "taker_buy_quote": 15368.6667 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.7682, "high": 0.7705, "low": 0.7652, "close": 0.767, "volume": 60560.5, "close_time": 1760745599999, "quote_volume": 46496.49601, "trades": 494, "taker_buy_base": 26031.7, "taker_buy_quote": 19986.64828 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.7667, "high": 0.7667, "low": 0.7455, "close": 0.7504, "volume": 559299.6, "close_time": 1760749199999, "quote_volume": 420929.31273, "trades": 2788, "taker_buy_base": 242376.7, "taker_buy_quote": 182223.98224 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.7506, "high": 0.7641, "low": 0.748, "close": 0.7619, "volume": 321381.5, "close_time": 1760752799999, "quote_volume": 242629.33973, "trades": 1636, "taker_buy_base": 147739.0, "taker_buy_quote": 111544.82186 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.7619, "high": 0.7627, "low": 0.7544, "close": 0.7574, "volume": 170312.5, "close_time": 1760756399999, "quote_volume": 129094.95406, "trades": 1065, "taker_buy_base": 80705.3, "taker_buy_quote": 61155.78956 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.7575, "high": 0.7788, "low": 0.756, "close": 0.7721, "volume": 452410.0, "close_time": 1760759999999, "quote_volume": 348082.42642, "trades": 2017, "taker_buy_base": 243098.7, "taker_buy_quote": 187223.13185 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.7719, "high": 0.7719, "low": 0.7614, "close": 0.7614, "volume": 225005.2, "close_time": 1760763599999, "quote_volume": 172156.37791, "trades": 1234, "taker_buy_base": 116179.4, "taker_buy_quote": 88891.81409 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.7618, "high": 0.7725, "low": 0.7596, "close": 0.772, "volume": 149141.1, "close_time": 1760767199999, "quote_volume": 113913.33144, "trades": 951, "taker_buy_base": 70764.3, "taker_buy_quote": 54075.53884 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.772, "high": 0.7885, "low": 0.768, "close": 0.7872, "volume": 303356.5, "close_time": 1760770799999, "quote_volume": 236339.98935, "trades": 1453, "taker_buy_base": 177410.7, "taker_buy_quote": 138221.59465 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.7869, "high": 0.803, "low": 0.7869, "close": 0.7935, "volume": 448921.0, "close_time": 1760774399999, "quote_volume": 357113.17343, "trades": 2086, "taker_buy_base": 213875.2, "taker_buy_quote": 170158.41115 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.7935, "high": 0.7969, "low": 0.7777, "close": 0.7777, "volume": 239585.8, "close_time": 1760777999999, "quote_volume": 188590.49736, "trades": 1466, "taker_buy_base": 100359.7, "taker_buy_quote": 78982.98791 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.777, "high": 0.7979, "low": 0.776, "close": 0.7944, "volume": 393249.3, "close_time": 1760781599999, "quote_volume": 310453.06396, "trades": 2000, "taker_buy_base": 203811.6, "taker_buy_quote": 160909.91149 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.7944, "high": 0.7981, "low": 0.7892, "close": 0.7902, "volume": 218150.1, "close_time": 1760785199999, "quote_volume": 173184.82107, "trades": 1265, "taker_buy_base": 98186.0, "taker_buy_quote": 77972.28456 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.79, "high": 0.7964, "low": 0.7879, "close": 0.7917, "volume": 190191.5, "close_time": 1760788799999, "quote_volume": 150519.58002, "trades": 1135, "taker_buy_base": 95803.5, "taker_buy_quote": 75810.88051 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.7914, "high": 0.81, "low": 0.7894, "close": 0.8004, "volume": 470146.4, "close_time": 1760792399999, "quote_volume": 376978.91606, "trades": 2505, "taker_buy_base": 273849.7, "taker_buy_quote": 219671.07171 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.8007, "high": 0.8108, "low": 0.7878, "close": 0.8089, "volume": 871024.2, "close_time": 1760795999999, "quote_volume": 696127.518, "trades": 3505, "taker_buy_base": 344309.8, "taker_buy_quote": 275269.85004 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.8088, "high": 0.8293, "low": 0.8043, "close": 0.8102, "volume": 930751.0, "close_time": 1760799599999, "quote_volume": 760289.04138, "trades": 4368, "taker_buy_base": 457261.8, "taker_buy_quote": 373531.42492 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.8101, "high": 0.8103, "low": 0.7903, "close": 0.7931, "volume": 674594.5, "close_time": 1760803199999, "quote_volume": 538925.31759, "trades": 3384, "taker_buy_base": 311615.7, "taker_buy_quote": 248900.70441 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.793, "high": 0.793, "low": 0.7782, "close": 0.7899, "volume": 472204.6, "close_time": 1760806799999, "quote_volume": 371018.08616, "trades": 2289, "taker_buy_base": 234716.3, "taker_buy_quote": 184390.67474 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.7893, "high": 0.8088, "low": 0.7861, "close": 0.8078, "volume": 344884.0, "close_time": 1760810399999, "quote_volume": 275096.88704, "trades": 1646, "taker_buy_base": 160663.7, "taker_buy_quote": 128118.81558 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.808, "high": 0.8163, "low": 0.8048, "close": 0.8157, "volume": 241625.9, "close_time": 1760813999999, "quote_volume": 195859.15911, "trades": 1557, "taker_buy_base": 114175.1, "taker_buy_quote": 92556.32726 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.8157, "high": 0.8308, "low": 0.8145, "close": 0.8305, "volume": 312214.5, "close_time": 1760817599999, "quote_volume": 257433.18777, "trades": 2095, "taker_buy_base": 153131.6, "taker_buy_quote": 126283.75286 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.8305, "high": 0.8305, "low": 0.8155, "close": 0.8247, "volume": 311950.1, "close_time": 1760821199999, "quote_volume": 256206.56526, "trades": 2173, "taker_buy_base": 141674.4, "taker_buy_quote": 116326.31304 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.8247, "high": 0.8301, "low": 0.8163, "close": 0.823, "volume": 236867.2, "close_time": 1760824799999, "quote_volume": 194978.35432, "trades": 1477, "taker_buy_base": 114738.8, "taker_buy_quote": 94506.33374 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.8232, "high": 0.8267, "low": 0.804, "close": 0.8096, "volume": 310353.0, "close_time": 1760828399999, "quote_volume": 251386.79275, "trades": 1990, "taker_buy_base": 124386.4, "taker_buy_quote": 100526.72215 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.81, "high": 0.81, "low": 0.8013, "close": 0.8069, "volume": 173731.7, "close_time": 1760831999999, "quote_volume": 139942.88554, "trades": 1063, "taker_buy_base": 56244.4, "taker_buy_quote": 45289.68252 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.8061, "high": 0.841, "low": 0.7801, "close": 0.7801, "volume": 2004624.3, "close_time": 1760835599999, "quote_volume": 1644227.41217, "trades": 10942, "taker_buy_base": 1019256.7, "taker_buy_quote": 837204.13328 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.7802, "high": 0.7899, "low": 0.7737, "close": 0.7871, "volume": 488936.3, "close_time": 1760839199999, "quote_volume": 381650.96675, "trades": 2877, "taker_buy_base": 239623.3, "taker_buy_quote": 186945.51251 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.7871, "high": 0.7904, "low": 0.7747, "close": 0.7784, "volume": 320316.8, "close_time": 1760842799999, "quote_volume": 250341.38619, "trades": 1863, "taker_buy_base": 172773.8, "taker_buy_quote": 134912.75986 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.7786, "high": 0.7895, "low": 0.7758, "close": 0.7872, "volume": 192227.5, "close_time": 1760846399999, "quote_volume": 150132.49748, "trades": 1257, "taker_buy_base": 87849.0, "taker_buy_quote": 68664.74333 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.787, "high": 0.787, "low": 0.7779, "close": 0.7804, "volume": 172973.1, "close_time": 1760849999999, "quote_volume": 135189.32961, "trades": 1507, "taker_buy_base": 81396.0, "taker_buy_quote": 63630.4796 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.7821, "high": 0.7843, "low": 0.775, "close": 0.7753, "volume": 222765.4, "close_time": 1760853599999, "quote_volume": 173609.89726, "trades": 1016, "taker_buy_base": 39628.2, "taker_buy_quote": 30937.9795 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.7753, "high": 0.7776, "low": 0.7627, "close": 0.7668, "volume": 519888.8, "close_time": 1760857199999, "quote_volume": 400077.81337, "trades": 2199, "taker_buy_base": 222933.8, "taker_buy_quote": 171586.67524 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.7668, "high": 0.7702, "low": 0.7639, "close": 0.7665, "volume": 135987.0, "close_time": 1760860799999, "quote_volume": 104248.23272, "trades": 964, "taker_buy_base": 61217.6, "taker_buy_quote": 46923.48481 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.7665, "high": 0.7781, "low": 0.7572, "close": 0.7599, "volume": 428674.1, "close_time": 1760864399999, "quote_volume": 329183.57256, "trades": 2859, "taker_buy_base": 189452.0, "taker_buy_quote": 145616.05244 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.7597, "high": 0.7815, "low": 0.7578, "close": 0.7756, "volume": 327205.0, "close_time": 1760867999999, "quote_volume": 251528.16539, "trades": 2313, "taker_buy_base": 170426.0, "taker_buy_quote": 131093.08057 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.7764, "high": 0.7944, "low": 0.7726, "close": 0.7906, "volume": 349695.9, "close_time": 1760871599999, "quote_volume": 275123.56943, "trades": 2541, "taker_buy_base": 193591.1, "taker_buy_quote": 152387.67724 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.7904, "high": 0.799, "low": 0.7841, "close": 0.7861, "volume": 240313.6, "close_time": 1760875199999, "quote_volume": 190386.67791, "trades": 2007, "taker_buy_base": 102931.9, "taker_buy_quote": 81525.81353 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.7864, "high": 0.7879, "low": 0.7756, "close": 0.7825, "volume": 231501.8, "close_time": 1760878799999, "quote_volume": 180802.60572, "trades": 1477, "taker_buy_base": 84392.4, "taker_buy_quote": 65880.9822 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.7826, "high": 0.7959, "low": 0.7819, "close": 0.7933, "volume": 373094.5, "close_time": 1760882399999, "quote_volume": 295338.8978, "trades": 1784, "taker_buy_base": 147132.2, "taker_buy_quote": 116363.80048 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.794, "high": 0.7981, "low": 0.783, "close": 0.7981, "volume": 282584.1, "close_time": 1760885999999, "quote_volume": 223338.92478, "trades": 1759, "taker_buy_base": 134000.4, "taker_buy_quote": 105839.20579 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.798, "high": 0.8035, "low": 0.7947, "close": 0.7961, "volume": 293679.0, "close_time": 1760889599999, "quote_volume": 234600.77753, "trades": 1672, "taker_buy_base": 108271.5, "taker_buy_quote": 86467.11145 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.7961, "high": 0.797, "low": 0.7906, "close": 0.7938, "volume": 156817.3, "close_time": 1760893199999, "quote_volume": 124520.76859, "trades": 816, "taker_buy_base": 81893.1, "taker_buy_quote": 65046.87248 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.7938, "high": 0.802, "low": 0.7938, "close": 0.8, "volume": 190823.1, "close_time": 1760896799999, "quote_volume": 152363.37713, "trades": 1067, "taker_buy_base": 100557.5, "taker_buy_quote": 80276.04144 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.8002, "high": 0.8036, "low": 0.798, "close": 0.7991, "volume": 143146.1, "close_time": 1760900399999, "quote_volume": 114717.7378, "trades": 751, "taker_buy_base": 68571.8, "taker_buy_quote": 54955.28177 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.7992, "high": 0.8014, "low": 0.795, "close": 0.7956, "volume": 129196.7, "close_time": 1760903999999, "quote_volume": 103078.00564, "trades": 813, "taker_buy_base": 52076.5, "taker_buy_quote": 41565.99563 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.7958, "high": 0.7978, "low": 0.7929, "close": 0.7954, "volume": 72539.0, "close_time": 1760907599999, "quote_volume": 57733.83184, "trades": 616, "taker_buy_base": 42558.7, "taker_buy_quote": 33878.5477 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.7956, "high": 0.7959, "low": 0.792, "close": 0.7953, "volume": 35476.9, "close_time": 1760911199999, "quote_volume": 28170.73307, "trades": 443, "taker_buy_base": 18740.0, "taker_buy_quote": 14880.26062 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.7953, "high": 0.8025, "low": 0.7933, "close": 0.8007, "volume": 163903.1, "close_time": 1760914799999, "quote_volume": 130827.50141, "trades": 712, "taker_buy_base": 79914.8, "taker_buy_quote": 63809.57902 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.8004, "high": 0.8053, "low": 0.7965, "close": 0.8017, "volume": 154435.4, "close_time": 1760918399999, "quote_volume": 123786.20531, "trades": 968, "taker_buy_base": 65910.8, "taker_buy_quote": 52813.0291 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.802, "high": 0.802, "low": 0.7746, "close": 0.7766, "volume": 469372.8, "close_time": 1760921999999, "quote_volume": 368006.82358, "trades": 1957, "taker_buy_base": 200375.2, "taker_buy_quote": 156838.32095 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.7766, "high": 0.7847, "low": 0.7763, "close": 0.7823, "volume": 184279.5, "close_time": 1760925599999, "quote_volume": 143834.25197, "trades": 982, "taker_buy_base": 110940.4, "taker_buy_quote": 86606.50962 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.7824, "high": 0.7899, "low": 0.7802, "close": 0.7859, "volume": 263198.9, "close_time": 1760929199999, "quote_volume": 206546.39374, "trades": 1205, "taker_buy_base": 118192.2, "taker_buy_quote": 92776.23648 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.7863, "high": 0.8023, "low": 0.7856, "close": 0.8018, "volume": 266332.2, "close_time": 1760932799999, "quote_volume": 211222.75811, "trades": 1114, "taker_buy_base": 163633.0, "taker_buy_quote": 129853.76497 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.8012, "high": 0.807, "low": 0.7983, "close": 0.8051, "volume": 176916.6, "close_time": 1760936399999, "quote_volume": 141764.552, "trades": 1019, "taker_buy_base": 87285.6, "taker_buy_quote": 69979.24553 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.8047, "high": 0.8047, "low": 0.7922, "close": 0.7957, "volume": 142954.9, "close_time": 1760939999999, "quote_volume": 113963.35067, "trades": 910, "taker_buy_base": 63316.1, "taker_buy_quote": 50476.80989 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.7953, "high": 0.8061, "low": 0.7948, "close": 0.8038, "volume": 254539.3, "close_time": 1760943599999, "quote_volume": 204179.06009, "trades": 1003, "taker_buy_base": 132136.0, "taker_buy_quote": 105947.8701 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.8036, "high": 0.8065, "low": 0.7986, "close": 0.8017, "volume": 237134.6, "close_time": 1760947199999, "quote_volume": 190490.65376, "trades": 1477, "taker_buy_base": 95964.8, "taker_buy_quote": 77082.5921 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.8021, "high": 0.8061, "low": 0.7979, "close": 0.8006, "volume": 169817.1, "close_time": 1760950799999, "quote_volume": 136011.15839, "trades": 1023, "taker_buy_base": 83351.3, "taker_buy_quote": 66774.41275 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.8006, "high": 0.8061, "low": 0.7942, "close": 0.795, "volume": 236962.6, "close_time": 1760954399999, "quote_volume": 189775.42874, "trades": 1778, "taker_buy_base": 88647.3, "taker_buy_quote": 71001.51312 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.7954, "high": 0.7993, "low": 0.7876, "close": 0.7892, "volume": 201637.9, "close_time": 1760957999999, "quote_volume": 160062.89439, "trades": 1131, "taker_buy_base": 74357.5, "taker_buy_quote": 59009.16944 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.7892, "high": 0.79, "low": 0.7827, "close": 0.7859, "volume": 99403.3, "close_time": 1760961599999, "quote_volume": 78207.1008, "trades": 808, "taker_buy_base": 42024.3, "taker_buy_quote": 33071.51175 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.7864, "high": 0.79, "low": 0.7791, "close": 0.788, "volume": 235128.4, "close_time": 1760965199999, "quote_volume": 184617.68246, "trades": 1599, "taker_buy_base": 138222.3, "taker_buy_quote": 108525.26336 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.7883, "high": 0.7967, "low": 0.7848, "close": 0.7935, "volume": 132316.4, "close_time": 1760968799999, "quote_volume": 104758.71295, "trades": 1226, "taker_buy_base": 57492.9, "taker_buy_quote": 45548.75826 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.7937, "high": 0.7937, "low": 0.777, "close": 0.7803, "volume": 196092.9, "close_time": 1760972399999, "quote_volume": 153686.357, "trades": 1455, "taker_buy_base": 84244.0, "taker_buy_quote": 65964.29489 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.7807, "high": 0.7829, "low": 0.766, "close": 0.7666, "volume": 148766.1, "close_time": 1760975999999, "quote_volume": 115092.86092, "trades": 1423, "taker_buy_base": 60392.9, "taker_buy_quote": 46683.82723 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.7666, "high": 0.7667, "low": 0.7454, "close": 0.7491, "volume": 386796.4, "close_time": 1760979599999, "quote_volume": 292745.19148, "trades": 2361, "taker_buy_base": 173263.0, "taker_buy_quote": 131172.30966 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.749, "high": 0.7569, "low": 0.7399, "close": 0.7473, "volume": 228710.9, "close_time": 1760983199999, "quote_volume": 171243.65749, "trades": 1736, "taker_buy_base": 84855.6, "taker_buy_quote": 63477.85312 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.7473, "high": 0.7575, "low": 0.741, "close": 0.7565, "volume": 125317.3, "close_time": 1760986799999, "quote_volume": 93650.5619, "trades": 1204, "taker_buy_base": 67223.0, "taker_buy_quote": 50272.95806 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.7558, "high": 0.7669, "low": 0.7558, "close": 0.7661, "volume": 75532.0, "close_time": 1760990399999, "quote_volume": 57527.41875, "trades": 712, "taker_buy_base": 41204.0, "taker_buy_quote": 31383.75345 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.7657, "high": 0.7776, "low": 0.7614, "close": 0.7766, "volume": 95314.4, "close_time": 1760993999999, "quote_volume": 73303.15414, "trades": 867, "taker_buy_base": 48241.5, "taker_buy_quote": 37097.49547 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.7768, "high": 0.7853, "low": 0.7768, "close": 0.7782, "volume": 192435.5, "close_time": 1760997599999, "quote_volume": 150312.33635, "trades": 1104, "taker_buy_base": 135888.2, "taker_buy_quote": 106171.77426 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.778, "high": 0.7818, "low": 0.7713, "close": 0.7765, "volume": 75483.7, "close_time": 1761001199999, "quote_volume": 58544.99193, "trades": 825, "taker_buy_base": 29248.9, "taker_buy_quote": 22682.15871 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.7763, "high": 0.7815, "low": 0.7733, "close": 0.7761, "volume": 80456.6, "close_time": 1761004799999, "quote_volume": 62509.4452, "trades": 893, "taker_buy_base": 27504.6, "taker_buy_quote": 21360.38751 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.7758, "high": 0.7758, "low": 0.7656, "close": 0.769, "volume": 122871.2, "close_time": 1761008399999, "quote_volume": 94418.89879, "trades": 1288, "taker_buy_base": 42458.0, "taker_buy_quote": 32630.46903 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.7683, "high": 0.769, "low": 0.7597, "close": 0.7619, "volume": 204549.4, "close_time": 1761011999999, "quote_volume": 156128.2288, "trades": 2184, "taker_buy_base": 93493.9, "taker_buy_quote": 71371.95074 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.7621, "high": 0.7799, "low": 0.7605, "close": 0.7776, "volume": 179185.1, "close_time": 1761015599999, "quote_volume": 137769.69323, "trades": 1935, "taker_buy_base": 79822.7, "taker_buy_quote": 61350.32165 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.7781, "high": 0.8075, "low": 0.7781, "close": 0.7907, "volume": 690549.8, "close_time": 1761019199999, "quote_volume": 549203.73978, "trades": 4514, "taker_buy_base": 320853.7, "taker_buy_quote": 255088.95819 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.7904, "high": 0.7912, "low": 0.7668, "close": 0.768, "volume": 391849.5, "close_time": 1761022799999, "quote_volume": 305589.87092, "trades": 3403, "taker_buy_base": 162896.6, "taker_buy_quote": 127090.08376 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.7681, "high": 0.7709, "low": 0.7445, "close": 0.7483, "volume": 589007.8, "close_time": 1761026399999, "quote_volume": 443582.84938, "trades": 3973, "taker_buy_base": 283658.8, "taker_buy_quote": 213596.49029 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.7483, "high": 0.765, "low": 0.7405, "close": 0.7586, "volume": 328094.7, "close_time": 1761029999999, "quote_volume": 246924.74681, "trades": 3019, "taker_buy_base": 122763.5, "taker_buy_quote": 92584.73364 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.7589, "high": 0.7721, "low": 0.7543, "close": 0.7706, "volume": 320223.3, "close_time": 1761033599999, "quote_volume": 244496.59594, "trades": 3139, "taker_buy_base": 138500.0, "taker_buy_quote": 105828.53454 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.7703, "high": 0.7772, "low": 0.7645, "close": 0.7748, "volume": 223553.2, "close_time": 1761037199999, "quote_volume": 172195.15801, "trades": 2559, "taker_buy_base": 113958.2, "taker_buy_quote": 87779.46169 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.7749, "high": 0.793, "low": 0.7687, "close": 0.7788, "volume": 611755.9, "close_time": 1761040799999, "quote_volume": 478710.91111, "trades": 3516, "taker_buy_base": 216659.9, "taker_buy_quote": 169459.52231 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.7781, "high": 0.7863, "low": 0.7753, "close": 0.7774, "volume": 205496.3, "close_time": 1761044399999, "quote_volume": 160219.92836, "trades": 2045, "taker_buy_base": 123954.0, "taker_buy_quote": 96602.52516 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.7774, "high": 0.7905, "low": 0.7728, "close": 0.784, "volume": 311618.5, "close_time": 1761047999999, "quote_volume": 244284.45971, "trades": 2589, "taker_buy_base": 164235.4, "taker_buy_quote": 128695.10454 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.7842, "high": 0.7944, "low": 0.7841, "close": 0.787, "volume": 266955.7, "close_time": 1761051599999, "quote_volume": 210775.0827, "trades": 2559, "taker_buy_base": 158730.2, "taker_buy_quote": 125366.93433 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.7869, "high": 0.8034, "low": 0.7857, "close": 0.7941, "volume": 367950.1, "close_time": 1761055199999, "quote_volume": 292634.27949, "trades": 3160, "taker_buy_base": 190763.8, "taker_buy_quote": 151617.00257 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.796, "high": 0.8086, "low": 0.7921, "close": 0.8066, "volume": 329122.5, "close_time": 1761058799999, "quote_volume": 264392.70095, "trades": 2279, "taker_buy_base": 164537.2, "taker_buy_quote": 132186.68309 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.8068, "high": 0.8203, "low": 0.8029, "close": 0.8123, "volume": 346138.9, "close_time": 1761062399999, "quote_volume": 281324.48326, "trades": 2605, "taker_buy_base": 168024.1, "taker_buy_quote": 136594.922 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.8121, "high": 0.8348, "low": 0.8105, "close": 0.8195, "volume": 638529.0, "close_time": 1761065999999, "quote_volume": 526106.42927, "trades": 3463, "taker_buy_base": 297075.3, "taker_buy_quote": 244852.51044 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.8197, "high": 0.8583, "low": 0.8194, "close": 0.8511, "volume": 1154236.9, "close_time": 1761069599999, "quote_volume": 970279.97395, "trades": 6960, "taker_buy_base": 657492.9, "taker_buy_quote": 553504.04381 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.8511, "high": 0.8789, "low": 0.8506, "close": 0.8621, "volume": 1477013.1, "close_time": 1761073199999, "quote_volume": 1279256.82509, "trades": 9999, "taker_buy_base": 725432.1, "taker_buy_quote": 628200.59692 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.862, "high": 0.8917, "low": 0.8619, "close": 0.882, "volume": 1326787.1, "close_time": 1761076799999, "quote_volume": 1167619.71684, "trades": 11579, "taker_buy_base": 698261.4, "taker_buy_quote": 614611.33458 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.882, "high": 0.8898, "low": 0.8593, "close": 0.8625, "volume": 787441.0, "close_time": 1761080399999, "quote_volume": 686480.75527, "trades": 7110, "taker_buy_base": 371774.9, "taker_buy_quote": 324339.83658 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.8627, "high": 0.8698, "low": 0.8485, "close": 0.8548, "volume": 449958.4, "close_time": 1761083999999, "quote_volume": 385282.48932, "trades": 3627, "taker_buy_base": 216878.7, "taker_buy_quote": 185714.04098 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.8546, "high": 0.8564, "low": 0.8298, "close": 0.8328, "volume": 586192.3, "close_time": 1761087599999, "quote_volume": 492125.85644, "trades": 3722, "taker_buy_base": 243431.9, "taker_buy_quote": 204208.07104 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.8328, "high": 0.8444, "low": 0.8147, "close": 0.815, "volume": 709926.3, "close_time": 1761091199999, "quote_volume": 589464.85467, "trades": 4083, "taker_buy_base": 356425.3, "taker_buy_quote": 297048.99428 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.8153, "high": 0.8339, "low": 0.8135, "close": 0.8276, "volume": 826523.7, "close_time": 1761094799999, "quote_volume": 681104.54435, "trades": 6024, "taker_buy_base": 456024.6, "taker_buy_quote": 375761.563 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.828, "high": 0.8586, "low": 0.828, "close": 0.8421, "volume": 1059569.4, "close_time": 1761098399999, "quote_volume": 897448.86634, "trades": 6165, "taker_buy_base": 534959.1, "taker_buy_quote": 452908.08547 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.8421, "high": 0.8424, "low": 0.7976, "close": 0.8056, "volume": 709493.8, "close_time": 1761101999999, "quote_volume": 576365.51145, "trades": 4036, "taker_buy_base": 326515.8, "taker_buy_quote": 265018.26858 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.806, "high": 0.806, "low": 0.7871, "close": 0.7893, "volume": 470629.1, "close_time": 1761105599999, "quote_volume": 373587.90897, "trades": 2849, "taker_buy_base": 179651.5, "taker_buy_quote": 142572.73898 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.7896, "high": 0.8043, "low": 0.7894, "close": 0.8014, "volume": 244210.7, "close_time": 1761109199999, "quote_volume": 194772.89429, "trades": 2142, "taker_buy_base": 141534.0, "taker_buy_quote": 112855.8129 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.8014, "high": 0.8034, "low": 0.7871, "close": 0.7935, "volume": 297998.0, "close_time": 1761112799999, "quote_volume": 236179.15794, "trades": 1946, "taker_buy_base": 151827.5, "taker_buy_quote": 120304.88415 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.7933, "high": 0.7981, "low": 0.7891, "close": 0.79, "volume": 283924.3, "close_time": 1761116399999, "quote_volume": 225354.63753, "trades": 1813, "taker_buy_base": 119441.8, "taker_buy_quote": 94862.49976 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.789, "high": 0.7975, "low": 0.7794, "close": 0.795, "volume": 245784.0, "close_time": 1761119999999, "quote_volume": 193531.19156, "trades": 1575, "taker_buy_base": 122750.8, "taker_buy_quote": 96673.23034 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.795, "high": 0.8028, "low": 0.7916, "close": 0.7968, "volume": 257629.7, "close_time": 1761123599999, "quote_volume": 205262.89791, "trades": 1699, "taker_buy_base": 99509.4, "taker_buy_quote": 79225.59598 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.7968, "high": 0.7968, "low": 0.781, "close": 0.7837, "volume": 172860.1, "close_time": 1761127199999, "quote_volume": 136137.01746, "trades": 1727, "taker_buy_base": 71316.0, "taker_buy_quote": 56161.85354 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.7835, "high": 0.7862, "low": 0.7759, "close": 0.7762, "volume": 275853.6, "close_time": 1761130799999, "quote_volume": 215248.40466, "trades": 2024, "taker_buy_base": 158400.5, "taker_buy_quote": 123571.66612 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.7763, "high": 0.7971, "low": 0.7739, "close": 0.7899, "volume": 298073.6, "close_time": 1761134399999, "quote_volume": 234376.32227, "trades": 2575, "taker_buy_base": 162489.7, "taker_buy_quote": 127703.55087 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.7897, "high": 0.7978, "low": 0.7828, "close": 0.7844, "volume": 269231.8, "close_time": 1761137999999, "quote_volume": 212621.80358, "trades": 2357, "taker_buy_base": 117827.6, "taker_buy_quote": 93102.79715 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.7842, "high": 0.7967, "low": 0.7826, "close": 0.7953, "volume": 366838.5, "close_time": 1761141599999, "quote_volume": 289182.92421, "trades": 2992, "taker_buy_base": 201469.1, "taker_buy_quote": 158890.92811 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.7949, "high": 0.795, "low": 0.7761, "close": 0.7926, "volume": 438499.4, "close_time": 1761145199999, "quote_volume": 343903.81611, "trades": 3654, "taker_buy_base": 199015.9, "taker_buy_quote": 156084.44832 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.7929, "high": 0.7942, "low": 0.7654, "close": 0.7723, "volume": 550946.5, "close_time": 1761148799999, "quote_volume": 427855.7646, "trades": 4235, "taker_buy_base": 183570.0, "taker_buy_quote": 142601.95118 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.7724, "high": 0.7895, "low": 0.7664, "close": 0.7788, "volume": 354855.5, "close_time": 1761152399999, "quote_volume": 275699.9109, "trades": 3178, "taker_buy_base": 173086.3, "taker_buy_quote": 134668.75007 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.779, "high": 0.7792, "low": 0.7678, "close": 0.7699, "volume": 203420.1, "close_time": 1761155999999, "quote_volume": 157325.03842, "trades": 2364, "taker_buy_base": 77386.9, "taker_buy_quote": 59874.82385 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.77, "high": 0.7739, "low": 0.7654, "close": 0.7678, "volume": 184631.2, "close_time": 1761159599999, "quote_volume": 142073.46463, "trades": 1693, "taker_buy_base": 69543.4, "taker_buy_quote": 53504.07455 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.7679, "high": 0.7801, "low": 0.7664, "close": 0.7722, "volume": 278665.5, "close_time": 1761163199999, "quote_volume": 215761.38081, "trades": 2265, "taker_buy_base": 123145.5, "taker_buy_quote": 95352.26932 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.7728, "high": 0.776, "low": 0.7627, "close": 0.7659, "volume": 265565.5, "close_time": 1761166799999, "quote_volume": 204204.07112, "trades": 2479, "taker_buy_base": 118872.4, "taker_buy_quote": 91424.62698 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.7658, "high": 0.7666, "low": 0.7526, "close": 0.7661, "volume": 383013.4, "close_time": 1761170399999, "quote_volume": 291097.28588, "trades": 3215, "taker_buy_base": 178873.8, "taker_buy_quote": 136001.04809 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.7661, "high": 0.7749, "low": 0.7623, "close": 0.771, "volume": 214197.5, "close_time": 1761173999999, "quote_volume": 164685.76146, "trades": 2228, "taker_buy_base": 113703.5, "taker_buy_quote": 87420.82903 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.771, "high": 0.7874, "low": 0.771, "close": 0.7874, "volume": 222004.4, "close_time": 1761177599999, "quote_volume": 173414.96624, "trades": 2280, "taker_buy_base": 124408.6, "taker_buy_quote": 97165.55103 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.7872, "high": 0.7872, "low": 0.7748, "close": 0.7788, "volume": 209547.3, "close_time": 1761181199999, "quote_volume": 163544.22922, "trades": 2209, "taker_buy_base": 102868.4, "taker_buy_quote": 80281.17408 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.7791, "high": 0.7834, "low": 0.7767, "close": 0.7823, "volume": 184589.0, "close_time": 1761184799999, "quote_volume": 143987.50708, "trades": 2233, "taker_buy_base": 93063.0, "taker_buy_quote": 72614.99317 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.7826, "high": 0.7949, "low": 0.7826, "close": 0.7945, "volume": 174987.3, "close_time": 1761188399999, "quote_volume": 138289.6373, "trades": 1832, "taker_buy_base": 94850.1, "taker_buy_quote": 74939.91882 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.7937, "high": 0.8055, "low": 0.7904, "close": 0.8028, "volume": 233561.9, "close_time": 1761191999999, "quote_volume": 186379.80832, "trades": 2071, "taker_buy_base": 135685.9, "taker_buy_quote": 108302.81442 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.8024, "high": 0.8167, "low": 0.7992, "close": 0.8069, "volume": 315097.7, "close_time": 1761195599999, "quote_volume": 255387.0727, "trades": 2466, "taker_buy_base": 153286.4, "taker_buy_quote": 124237.57422 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.8072, "high": 0.8146, "low": 0.7942, "close": 0.7973, "volume": 303973.9, "close_time": 1761199199999, "quote_volume": 244377.59945, "trades": 2341, "taker_buy_base": 151960.2, "taker_buy_quote": 122212.3763 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.7975, "high": 0.8055, "low": 0.792, "close": 0.8021, "volume": 279361.1, "close_time": 1761202799999, "quote_volume": 223063.73313, "trades": 2500, "taker_buy_base": 135731.1, "taker_buy_quote": 108410.06771 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.8018, "high": 0.8066, "low": 0.7948, "close": 0.8063, "volume": 190109.1, "close_time": 1761206399999, "quote_volume": 152005.52991, "trades": 1878, "taker_buy_base": 104897.9, "taker_buy_quote": 83900.14868 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.8066, "high": 0.8245, "low": 0.806, "close": 0.8174, "volume": 306102.4, "close_time": 1761209999999, "quote_volume": 249714.39173, "trades": 2543, "taker_buy_base": 165370.7, "taker_buy_quote": 134901.42155 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.8171, "high": 0.8244, "low": 0.8088, "close": 0.8235, "volume": 272255.4, "close_time": 1761213599999, "quote_volume": 222565.27707, "trades": 2245, "taker_buy_base": 147948.1, "taker_buy_quote": 121026.61802 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.8235, "high": 0.837, "low": 0.8155, "close": 0.8298, "volume": 348437.9, "close_time": 1761217199999, "quote_volume": 287663.76002, "trades": 2665, "taker_buy_base": 151727.5, "taker_buy_quote": 125287.11172 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.8298, "high": 0.8422, "low": 0.828, "close": 0.842, "volume": 295154.3, "close_time": 1761220799999, "quote_volume": 246323.80885, "trades": 2706, "taker_buy_base": 165045.9, "taker_buy_quote": 137802.34013 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.8418, "high": 0.853, "low": 0.829, "close": 0.8491, "volume": 851513.8, "close_time": 1761224399999, "quote_volume": 717551.01518, "trades": 4518, "taker_buy_base": 452232.5, "taker_buy_quote": 381513.42842 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.8499, "high": 0.8634, "low": 0.8451, "close": 0.8594, "volume": 559179.8, "close_time": 1761227999999, "quote_volume": 477775.63185, "trades": 3032, "taker_buy_base": 313291.3, "taker_buy_quote": 268073.33603 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.8597, "high": 0.8683, "low": 0.8489, "close": 0.8587, "volume": 566912.1, "close_time": 1761231599999, "quote_volume": 486867.01472, "trades": 4238, "taker_buy_base": 279368.7, "taker_buy_quote": 240045.22018 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.8587, "high": 0.8684, "low": 0.8555, "close": 0.8603, "volume": 588011.9, "close_time": 1761235199999, "quote_volume": 506437.54857, "trades": 4441, "taker_buy_base": 321982.8, "taker_buy_quote": 277227.56128 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.8606, "high": 0.8656, "low": 0.8549, "close": 0.865, "volume": 319157.5, "close_time": 1761238799999, "quote_volume": 274453.9415, "trades": 2996, "taker_buy_base": 188438.5, "taker_buy_quote": 162072.33009 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.865, "high": 0.8791, "low": 0.8586, "close": 0.8779, "volume": 487922.0, "close_time": 1761242399999, "quote_volume": 424838.05378, "trades": 3910, "taker_buy_base": 289007.4, "taker_buy_quote": 251792.12448 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.878, "high": 0.889, "low": 0.8722, "close": 0.8867, "volume": 617968.3, "close_time": 1761245999999, "quote_volume": 543568.52021, "trades": 4917, "taker_buy_base": 362234.1, "taker_buy_quote": 318711.70542 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.8866, "high": 0.887, "low": 0.875, "close": 0.8788, "volume": 393795.2, "close_time": 1761249599999, "quote_volume": 346600.73123, "trades": 3531, "taker_buy_base": 195531.6, "taker_buy_quote": 172133.29264 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.8794, "high": 0.8894, "low": 0.8691, "close": 0.8756, "volume": 706734.3, "close_time": 1761253199999, "quote_volume": 621862.3869, "trades": 4420, "taker_buy_base": 380057.4, "taker_buy_quote": 334132.60487 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.8757, "high": 0.8834, "low": 0.8603, "close": 0.863, "volume": 492907.9, "close_time": 1761256799999, "quote_volume": 430007.51436, "trades": 3752, "taker_buy_base": 245406.7, "taker_buy_quote": 214341.88208 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.863, "high": 0.8729, "low": 0.8548, "close": 0.8676, "volume": 366523.4, "close_time": 1761260399999, "quote_volume": 316946.68509, "trades": 3097, "taker_buy_base": 196127.0, "taker_buy_quote": 169667.77134 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.8671, "high": 0.8722, "low": 0.8556, "close": 0.865, "volume": 461555.1, "close_time": 1761263999999, "quote_volume": 398200.102, "trades": 2846, "taker_buy_base": 218146.6, "taker_buy_quote": 188244.99611 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.8652, "high": 0.9218, "low": 0.8638, "close": 0.9181, "volume": 2129184.7, "close_time": 1761267599999, "quote_volume": 1912592.31045, "trades": 9723, "taker_buy_base": 1244766.1, "taker_buy_quote": 1118015.16105 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.9183, "high": 0.9352, "low": 0.9083, "close": 0.9263, "volume": 1984717.6, "close_time": 1761271199999, "quote_volume": 1832435.84495, "trades": 8686, "taker_buy_base": 979305.8, "taker_buy_quote": 904123.88294 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.9262, "high": 0.9516, "low": 0.9173, "close": 0.943, "volume": 1497790.6, "close_time": 1761274799999, "quote_volume": 1403320.91285, "trades": 7793, "taker_buy_base": 781934.2, "taker_buy_quote": 732974.06782 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.9431, "high": 0.9463, "low": 0.9225, "close": 0.936, "volume": 690094.6, "close_time": 1761278399999, "quote_volume": 643409.92478, "trades": 4960, "taker_buy_base": 288874.9, "taker_buy_quote": 269368.86802 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.9358, "high": 0.9646, "low": 0.9317, "close": 0.9519, "volume": 937672.2, "close_time": 1761281999999, "quote_volume": 891098.46833, "trades": 6154, "taker_buy_base": 466188.7, "taker_buy_quote": 443149.16384 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.9518, "high": 1.0071, "low": 0.9503, "close": 1.0004, "volume": 1775210.5, "close_time": 1761285599999, "quote_volume": 1743936.30751, "trades": 10484, "taker_buy_base": 1094215.5, "taker_buy_quote": 1076496.31884 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.0006, "high": 1.0298, "low": 0.985, "close": 0.9981, "volume": 2517337.0, "close_time": 1761289199999, "quote_volume": 2533797.2263, "trades": 12775, "taker_buy_base": 1296970.8, "taker_buy_quote": 1306224.66322 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.9984, "high": 0.9984, "low": 0.9731, "close": 0.9904, "volume": 1291393.2, "close_time": 1761292799999, "quote_volume": 1271382.60788, "trades": 8206, "taker_buy_base": 567799.3, "taker_buy_quote": 559089.85923 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.99, "high": 0.9945, "low": 0.9726, "close": 0.9751, "volume": 630326.9, "close_time": 1761296399999, "quote_volume": 620739.7076, "trades": 4615, "taker_buy_base": 269755.9, "taker_buy_quote": 265672.34382 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.9753, "high": 1.0026, "low": 0.9728, "close": 0.9937, "volume": 905881.2, "close_time": 1761299999999, "quote_volume": 897489.3619, "trades": 6763, "taker_buy_base": 416833.5, "taker_buy_quote": 413394.44997 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.9937, "high": 1.0127, "low": 0.9897, "close": 0.9917, "volume": 1016404.7, "close_time": 1761303599999, "quote_volume": 1015774.03113, "trades": 7207, "taker_buy_base": 478893.3, "taker_buy_quote": 478780.14205 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.9915, "high": 0.9989, "low": 0.9775, "close": 0.992, "volume": 689264.7, "close_time": 1761307199999, "quote_volume": 681311.9223, "trades": 6804, "taker_buy_base": 320287.4, "taker_buy_quote": 316746.70414 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.9919, "high": 0.993, "low": 0.9628, "close": 0.9697, "volume": 1467408.3, "close_time": 1761310799999, "quote_volume": 1434974.92397, "trades": 9839, "taker_buy_base": 609359.8, "taker_buy_quote": 595847.74817 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.9694, "high": 0.9878, "low": 0.9659, "close": 0.984, "volume": 710714.2, "close_time": 1761314399999, "quote_volume": 694575.33332, "trades": 5266, "taker_buy_base": 317939.2, "taker_buy_quote": 310677.3085 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.9837, "high": 1.0037, "low": 0.9793, "close": 0.9943, "volume": 992631.6, "close_time": 1761317999999, "quote_volume": 984272.30232, "trades": 6410, "taker_buy_base": 451390.1, "taker_buy_quote": 447972.87107 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.9942, "high": 0.9943, "low": 0.9793, "close": 0.9855, "volume": 704943.0, "close_time": 1761321599999, "quote_volume": 695818.47168, "trades": 6472, "taker_buy_base": 294153.6, "taker_buy_quote": 290198.6517 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.9856, "high": 0.9978, "low": 0.9812, "close": 0.9874, "volume": 466989.5, "close_time": 1761325199999, "quote_volume": 461573.05989, "trades": 6025, "taker_buy_base": 231919.0, "taker_buy_quote": 229319.21862 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.9874, "high": 1.0113, "low": 0.9873, "close": 0.9918, "volume": 483407.9, "close_time": 1761328799999, "quote_volume": 482393.69841, "trades": 5230, "taker_buy_base": 238754.7, "taker_buy_quote": 238315.3987 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.9918, "high": 0.9976, "low": 0.9835, "close": 0.9879, "volume": 608605.9, "close_time": 1761332399999, "quote_volume": 602852.03573, "trades": 5944, "taker_buy_base": 284857.5, "taker_buy_quote": 282191.23416 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.9879, "high": 1.0039, "low": 0.9873, "close": 0.9944, "volume": 338865.3, "close_time": 1761335999999, "quote_volume": 337447.47096, "trades": 4344, "taker_buy_base": 192019.7, "taker_buy_quote": 191229.46929 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.9944, "high": 1.0041, "low": 0.9903, "close": 0.9921, "volume": 351210.5, "close_time": 1761339599999, "quote_volume": 349855.60275, "trades": 4112, "taker_buy_base": 169134.3, "taker_buy_quote": 168526.55519 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.992, "high": 0.9999, "low": 0.9841, "close": 0.9971, "volume": 357498.0, "close_time": 1761343199999, "quote_volume": 354859.46457, "trades": 4453, "taker_buy_base": 172225.3, "taker_buy_quote": 170971.58225 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.9973, "high": 1.0141, "low": 0.9922, "close": 0.9931, "volume": 489613.0, "close_time": 1761346799999, "quote_volume": 490711.36501, "trades": 7535, "taker_buy_base": 221769.0, "taker_buy_quote": 222289.05023 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.9927, "high": 0.9989, "low": 0.9849, "close": 0.9923, "volume": 382534.4, "close_time": 1761350399999, "quote_volume": 379559.19148, "trades": 4914, "taker_buy_base": 189816.8, "taker_buy_quote": 188341.56473 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.9918, "high": 1.0057, "low": 0.9675, "close": 0.9744, "volume": 1172314.9, "close_time": 1761353999999, "quote_volume": 1159928.72176, "trades": 13511, "taker_buy_base": 579671.1, "taker_buy_quote": 573577.48078 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.9747, "high": 0.9755, "low": 0.9518, "close": 0.9563, "volume": 864642.4, "close_time": 1761357599999, "quote_volume": 832962.36475, "trades": 10745, "taker_buy_base": 411490.2, "taker_buy_quote": 396474.9863 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.9564, "high": 0.9607, "low": 0.9474, "close": 0.9559, "volume": 552978.6, "close_time": 1761361199999, "quote_volume": 527318.4261, "trades": 6846, "taker_buy_base": 262611.7, "taker_buy_quote": 250593.49283 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.956, "high": 0.9603, "low": 0.9379, "close": 0.9409, "volume": 677159.0, "close_time": 1761364799999, "quote_volume": 640254.35799, "trades": 6741, "taker_buy_base": 296316.5, "taker_buy_quote": 280146.61709 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.9409, "high": 0.9469, "low": 0.9333, "close": 0.9388, "volume": 325263.9, "close_time": 1761368399999, "quote_volume": 306068.03264, "trades": 5228, "taker_buy_base": 149192.3, "taker_buy_quote": 140399.67737 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.9389, "high": 0.9465, "low": 0.9326, "close": 0.9438, "volume": 338700.5, "close_time": 1761371999999, "quote_volume": 317860.10347, "trades": 4904, "taker_buy_base": 177093.7, "taker_buy_quote": 166333.42355 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.9438, "high": 0.9481, "low": 0.9368, "close": 0.9462, "volume": 321123.3, "close_time": 1761375599999, "quote_volume": 302925.32676, "trades": 3994, "taker_buy_base": 162617.9, "taker_buy_quote": 153373.4647 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.9463, "high": 0.9476, "low": 0.934, "close": 0.9342, "volume": 222153.5, "close_time": 1761379199999, "quote_volume": 209002.07822, "trades": 2598, "taker_buy_base": 96295.8, "taker_buy_quote": 90691.78933 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.9342, "high": 0.9377, "low": 0.9239, "close": 0.9304, "volume": 240522.4, "close_time": 1761382799999, "quote_volume": 224000.29445, "trades": 2808, "taker_buy_base": 115280.9, "taker_buy_quote": 107376.40554 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.9304, "high": 0.9319, "low": 0.9199, "close": 0.9206, "volume": 416136.7, "close_time": 1761386399999, "quote_volume": 384443.72073, "trades": 5104, "taker_buy_base": 162743.5, "taker_buy_quote": 150418.60535 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.9208, "high": 0.9225, "low": 0.9143, "close": 0.9159, "volume": 233813.7, "close_time": 1761389999999, "quote_volume": 214411.11686, "trades": 3085, "taker_buy_base": 101281.0, "taker_buy_quote": 92897.0464 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.916, "high": 0.9163, "low": 0.8997, "close": 0.9162, "volume": 787967.5, "close_time": 1761393599999, "quote_volume": 716155.67698, "trades": 5363, "taker_buy_base": 287023.7, "taker_buy_quote": 261340.20287 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.9158, "high": 0.9263, "low": 0.9141, "close": 0.9169, "volume": 239898.2, "close_time": 1761397199999, "quote_volume": 220789.94898, "trades": 2657, "taker_buy_base": 116797.3, "taker_buy_quote": 107530.08396 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.9166, "high": 0.9338, "low": 0.9151, "close": 0.9226, "volume": 641355.0, "close_time": 1761400799999, "quote_volume": 593643.45337, "trades": 5260, "taker_buy_base": 318935.5, "taker_buy_quote": 294822.04667 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.9224, "high": 0.9279, "low": 0.9131, "close": 0.9235, "volume": 501263.5, "close_time": 1761404399999, "quote_volume": 461567.87862, "trades": 4209, "taker_buy_base": 234298.8, "taker_buy_quote": 216067.33654 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.9231, "high": 0.927, "low": 0.9188, "close": 0.92, "volume": 318190.4, "close_time": 1761407999999, "quote_volume": 293721.30981, "trades": 3249, "taker_buy_base": 121716.7, "taker_buy_quote": 112304.25269 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.9199, "high": 0.9211, "low": 0.9089, "close": 0.9137, "volume": 252446.8, "close_time": 1761411599999, "quote_volume": 230554.02322, "trades": 2925, "taker_buy_base": 118990.6, "taker_buy_quote": 108759.02699 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.9136, "high": 0.9164, "low": 0.9113, "close": 0.9154, "volume": 173750.8, "close_time": 1761415199999, "quote_volume": 158838.46538, "trades": 1849, "taker_buy_base": 72522.8, "taker_buy_quote": 66268.81716 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.9156, "high": 0.9178, "low": 0.9125, "close": 0.9128, "volume": 211406.9, "close_time": 1761418799999, "quote_volume": 193506.98509, "trades": 2535, "taker_buy_base": 68713.6, "taker_buy_quote": 62907.5412 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.9127, "high": 0.9132, "low": 0.9056, "close": 0.9084, "volume": 191696.5, "close_time": 1761422399999, "quote_volume": 174259.85421, "trades": 2169, "taker_buy_base": 64066.2, "taker_buy_quote": 58217.34554 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.9083, "high": 0.9089, "low": 0.9019, "close": 0.9022, "volume": 152004.4, "close_time": 1761425999999, "quote_volume": 137483.38976, "trades": 2023, "taker_buy_base": 61899.1, "taker_buy_quote": 55993.68199 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.9022, "high": 0.9075, "low": 0.9018, "close": 0.9051, "volume": 186246.9, "close_time": 1761429599999, "quote_volume": 168364.63131, "trades": 4424, "taker_buy_base": 83901.1, "taker_buy_quote": 75865.95819 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.9047, "high": 0.9065, "low": 0.8931, "close": 0.8963, "volume": 460814.0, "close_time": 1761433199999, "quote_volume": 415160.79815, "trades": 6386, "taker_buy_base": 192204.6, "taker_buy_quote": 173274.24433 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.8964, "high": 0.8971, "low": 0.8882, "close": 0.8926, "volume": 420064.8, "close_time": 1761436799999, "quote_volume": 375130.31348, "trades": 3380, "taker_buy_base": 204509.0, "taker_buy_quote": 182561.16435 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.8924, "high": 0.9033, "low": 0.8714, "close": 0.8714, "volume": 1479448.3, "close_time": 1761440399999, "quote_volume": 1316830.24768, "trades": 14321, "taker_buy_base": 767471.1, "taker_buy_quote": 683760.26977 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.8718, "high": 0.8798, "low": 0.8662, "close": 0.8705, "volume": 412104.7, "close_time": 1761443999999, "quote_volume": 360137.66512, "trades": 3242, "taker_buy_base": 166780.8, "taker_buy_quote": 145723.29747 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.8704, "high": 0.8755, "low": 0.8673, "close": 0.87, "volume": 174532.2, "close_time": 1761447599999, "quote_volume": 152110.58662, "trades": 2451, "taker_buy_base": 83132.2, "taker_buy_quote": 72439.69914 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.8701, "high": 0.8719, "low": 0.8608, "close": 0.8648, "volume": 230736.8, "close_time": 1761451199999, "quote_volume": 199833.88595, "trades": 2493, "taker_buy_base": 87005.5, "taker_buy_quote": 75362.07724 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.8648, "high": 0.87, "low": 0.8619, "close": 0.8688, "volume": 168011.3, "close_time": 1761454799999, "quote_volume": 145416.79181, "trades": 2349, "taker_buy_base": 79631.3, "taker_buy_quote": 68955.47184 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.8687, "high": 0.8804, "low": 0.8633, "close": 0.8772, "volume": 332444.4, "close_time": 1761458399999, "quote_volume": 289853.0424, "trades": 2844, "taker_buy_base": 154087.3, "taker_buy_quote": 134409.52923 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.877, "high": 0.88, "low": 0.8734, "close": 0.8793, "volume": 132037.6, "close_time": 1761461999999, "quote_volume": 115744.29823, "trades": 1394, "taker_buy_base": 55976.3, "taker_buy_quote": 49052.82232 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.8789, "high": 0.8878, "low": 0.8746, "close": 0.8863, "volume": 229711.8, "close_time": 1761465599999, "quote_volume": 202596.74422, "trades": 2139, "taker_buy_base": 120343.4, "taker_buy_quote": 106051.12549 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.886, "high": 0.8944, "low": 0.8807, "close": 0.8882, "volume": 337602.3, "close_time": 1761469199999, "quote_volume": 299696.60581, "trades": 2475, "taker_buy_base": 169605.4, "taker_buy_quote": 150584.64838 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.8879, "high": 0.8998, "low": 0.8797, "close": 0.8859, "volume": 452477.5, "close_time": 1761472799999, "quote_volume": 402287.97851, "trades": 3593, "taker_buy_base": 207593.4, "taker_buy_quote": 184663.13376 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.8859, "high": 0.8865, "low": 0.8731, "close": 0.874, "volume": 283793.5, "close_time": 1761476399999, "quote_volume": 249477.17534, "trades": 4374, "taker_buy_base": 140097.7, "taker_buy_quote": 123125.25221 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.8742, "high": 0.8827, "low": 0.8726, "close": 0.8808, "volume": 333030.8, "close_time": 1761479999999, "quote_volume": 292218.87616, "trades": 2988, "taker_buy_base": 180659.0, "taker_buy_quote": 158573.80479 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.8809, "high": 0.8923, "low": 0.8779, "close": 0.8783, "volume": 284113.3, "close_time": 1761483599999, "quote_volume": 251229.72795, "trades": 2566, "taker_buy_base": 133335.0, "taker_buy_quote": 117940.67432 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.8782, "high": 0.8809, "low": 0.8735, "close": 0.8744, "volume": 169479.0, "close_time": 1761487199999, "quote_volume": 148674.20313, "trades": 1677, "taker_buy_base": 68693.4, "taker_buy_quote": 60296.01614 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.8744, "high": 0.8767, "low": 0.8672, "close": 0.87, "volume": 208142.5, "close_time": 1761490799999, "quote_volume": 181323.51794, "trades": 1712, "taker_buy_base": 78434.3, "taker_buy_quote": 68364.6871 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.8702, "high": 0.8845, "low": 0.8659, "close": 0.8773, "volume": 219264.6, "close_time": 1761494399999, "quote_volume": 191880.7748, "trades": 2217, "taker_buy_base": 113729.7, "taker_buy_quote": 99583.32204 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.8773, "high": 0.8789, "low": 0.8683, "close": 0.8688, "volume": 112678.4, "close_time": 1761497999999, "quote_volume": 98433.66013, "trades": 1494, "taker_buy_base": 39991.2, "taker_buy_quote": 34951.30743 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.8686, "high": 0.8725, "low": 0.8666, "close": 0.8666, "volume": 105706.6, "close_time": 1761501599999, "quote_volume": 91902.24688, "trades": 1395, "taker_buy_base": 41442.3, "taker_buy_quote": 36027.8446 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.8668, "high": 0.8718, "low": 0.8668, "close": 0.8694, "volume": 107913.9, "close_time": 1761505199999, "quote_volume": 93858.09203, "trades": 1290, "taker_buy_base": 61713.5, "taker_buy_quote": 53683.97385 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.8694, "high": 0.8718, "low": 0.8682, "close": 0.8717, "volume": 41656.5, "close_time": 1761508799999, "quote_volume": 36229.30203, "trades": 867, "taker_buy_base": 27764.5, "taker_buy_quote": 24147.77234 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.8715, "high": 0.8737, "low": 0.8681, "close": 0.8684, "volume": 85552.5, "close_time": 1761512399999, "quote_volume": 74487.80928, "trades": 957, "taker_buy_base": 37726.0, "taker_buy_quote": 32853.91713 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.8686, "high": 0.8722, "low": 0.8652, "close": 0.8714, "volume": 99273.9, "close_time": 1761515999999, "quote_volume": 86200.47821, "trades": 1040, "taker_buy_base": 49058.0, "taker_buy_quote": 42630.5728 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.8716, "high": 0.8858, "low": 0.8716, "close": 0.881, "volume": 318210.9, "close_time": 1761519599999, "quote_volume": 279530.16942, "trades": 2635, "taker_buy_base": 180571.3, "taker_buy_quote": 158587.12079 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.8812, "high": 0.8838, "low": 0.8764, "close": 0.8835, "volume": 178926.1, "close_time": 1761523199999, "quote_volume": 157402.56706, "trades": 1910, "taker_buy_base": 81074.8, "taker_buy_quote": 71322.50526 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.8834, "high": 0.9048, "low": 0.8743, "close": 0.8817, "volume": 925783.9, "close_time": 1761526799999, "quote_volume": 823949.65028, "trades": 7618, "taker_buy_base": 493288.7, "taker_buy_quote": 439184.54476 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.8817, "high": 0.8881, "low": 0.8786, "close": 0.8842, "volume": 271984.2, "close_time": 1761530399999, "quote_volume": 240256.40648, "trades": 2488, "taker_buy_base": 146231.4, "taker_buy_quote": 129203.9926 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.8841, "high": 0.9122, "low": 0.8826, "close": 0.8875, "volume": 629941.4, "close_time": 1761533999999, "quote_volume": 564216.93502, "trades": 4782, "taker_buy_base": 372353.4, "taker_buy_quote": 333551.11158 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.8874, "high": 0.9106, "low": 0.8851, "close": 0.9056, "volume": 390744.8, "close_time": 1761537599999, "quote_volume": 350137.58832, "trades": 2915, "taker_buy_base": 185737.6, "taker_buy_quote": 166682.71181 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.9059, "high": 0.9104, "low": 0.889, "close": 0.8963, "volume": 304965.9, "close_time": 1761541199999, "quote_volume": 274662.14594, "trades": 2527, "taker_buy_base": 118498.5, "taker_buy_quote": 106775.64317 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.8964, "high": 0.9087, "low": 0.8913, "close": 0.8933, "volume": 287744.1, "close_time": 1761544799999, "quote_volume": 259393.50481, "trades": 2325, "taker_buy_base": 122611.4, "taker_buy_quote": 110733.96111 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.8933, "high": 0.8937, "low": 0.883, "close": 0.8874, "volume": 243429.1, "close_time": 1761548399999, "quote_volume": 216088.1649, "trades": 2295, "taker_buy_base": 110216.3, "taker_buy_quote": 97872.46624 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.8862, "high": 0.8874, "low": 0.867, "close": 0.8708, "volume": 326209.5, "close_time": 1761551999999, "quote_volume": 285375.98341, "trades": 2051, "taker_buy_base": 105844.2, "taker_buy_quote": 92601.55065 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.871, "high": 0.8729, "low": 0.8528, "close": 0.8538, "volume": 420397.1, "close_time": 1761555599999, "quote_volume": 362003.79476, "trades": 3545, "taker_buy_base": 175853.0, "taker_buy_quote": 151486.68271 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.8537, "high": 0.8548, "low": 0.8404, "close": 0.8477, "volume": 469454.5, "close_time": 1761559199999, "quote_volume": 396771.98541, "trades": 3367, "taker_buy_base": 227733.6, "taker_buy_quote": 192446.86761 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.8475, "high": 0.8524, "low": 0.8452, "close": 0.8461, "volume": 172497.1, "close_time": 1761562799999, "quote_volume": 146387.66372, "trades": 1635, "taker_buy_base": 88001.9, "taker_buy_quote": 74691.61 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.8461, "high": 0.8465, "low": 0.8346, "close": 0.8351, "volume": 167350.7, "close_time": 1761566399999, "quote_volume": 140633.74757, "trades": 1532, "taker_buy_base": 63808.5, "taker_buy_quote": 53602.96058 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.8348, "high": 0.8369, "low": 0.8252, "close": 0.8266, "volume": 161045.3, "close_time": 1761569999999, "quote_volume": 133837.96792, "trades": 1682, "taker_buy_base": 65303.8, "taker_buy_quote": 54317.47317 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.8269, "high": 0.8411, "low": 0.8233, "close": 0.8371, "volume": 464055.1, "close_time": 1761573599999, "quote_volume": 385189.22342, "trades": 2727, "taker_buy_base": 321407.8, "taker_buy_quote": 266662.1273 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.8372, "high": 0.8382, "low": 0.826, "close": 0.8273, "volume": 187212.2, "close_time": 1761577199999, "quote_volume": 155673.4125, "trades": 2145, "taker_buy_base": 77171.0, "taker_buy_quote": 64163.1408 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.8275, "high": 0.8329, "low": 0.8255, "close": 0.8258, "volume": 133816.0, "close_time": 1761580799999, "quote_volume": 110932.90213, "trades": 1505, "taker_buy_base": 64498.3, "taker_buy_quote": 53479.2414 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.8259, "high": 0.8323, "low": 0.8149, "close": 0.8234, "volume": 341649.9, "close_time": 1761584399999, "quote_volume": 280848.01426, "trades": 3018, "taker_buy_base": 135924.1, "taker_buy_quote": 111713.68413 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.8233, "high": 0.8269, "low": 0.8178, "close": 0.8189, "volume": 179454.5, "close_time": 1761587999999, "quote_volume": 147539.64962, "trades": 1881, "taker_buy_base": 94301.6, "taker_buy_quote": 77611.75682 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.819, "high": 0.8207, "low": 0.8121, "close": 0.8126, "volume": 148587.0, "close_time": 1761591599999, "quote_volume": 121250.95693, "trades": 2050, "taker_buy_base": 68687.3, "taker_buy_quote": 56054.85215 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.8128, "high": 0.8175, "low": 0.8104, "close": 0.8118, "volume": 125944.5, "close_time": 1761595199999, "quote_volume": 102489.11014, "trades": 1631, "taker_buy_base": 52751.3, "taker_buy_quote": 42927.59206 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.8119, "high": 0.819, "low": 0.8076, "close": 0.8167, "volume": 193089.3, "close_time": 1761598799999, "quote_volume": 156978.32753, "trades": 1674, "taker_buy_base": 91781.3, "taker_buy_quote": 74680.36943 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.8167, "high": 0.825, "low": 0.8151, "close": 0.8232, "volume": 124349.0, "close_time": 1761602399999, "quote_volume": 101820.71229, "trades": 1361, "taker_buy_base": 64035.9, "taker_buy_quote": 52471.24589 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.8227, "high": 0.8243, "low": 0.8174, "close": 0.8237, "volume": 127063.5, "close_time": 1761605999999, "quote_volume": 104358.66674, "trades": 1054, "taker_buy_base": 57475.3, "taker_buy_quote": 47220.90441 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.8242, "high": 0.8242, "low": 0.8105, "close": 0.813, "volume": 304693.4, "close_time": 1761609599999, "quote_volume": 248126.43167, "trades": 3272, "taker_buy_base": 192678.7, "taker_buy_quote": 156854.92955 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.813, "high": 0.8534, "low": 0.805, "close": 0.8059, "volume": 1564141.0, "close_time": 1761613199999, "quote_volume": 1301611.24248, "trades": 10067, "taker_buy_base": 811897.4, "taker_buy_quote": 676318.86662 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.8059, "high": 0.8129, "low": 0.7967, "close": 0.803, "volume": 318337.6, "close_time": 1761616799999, "quote_volume": 255831.09319, "trades": 2144, "taker_buy_base": 104415.5, "taker_buy_quote": 83996.76536 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.8028, "high": 0.8076, "low": 0.797, "close": 0.8007, "volume": 279819.1, "close_time": 1761620399999, "quote_volume": 224145.94207, "trades": 2351, "taker_buy_base": 135102.7, "taker_buy_quote": 108292.55099 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.8004, "high": 0.8044, "low": 0.7903, "close": 0.7939, "volume": 344692.4, "close_time": 1761623999999, "quote_volume": 274277.7831, "trades": 2295, "taker_buy_base": 160259.4, "taker_buy_quote": 127622.59023 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.7937, "high": 0.7991, "low": 0.7915, "close": 0.797, "volume": 272952.4, "close_time": 1761627599999, "quote_volume": 217260.27552, "trades": 1882, "taker_buy_base": 183812.5, "taker_buy_quote": 146353.98933 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.7972, "high": 0.7994, "low": 0.7912, "close": 0.7933, "volume": 154439.9, "close_time": 1761631199999, "quote_volume": 122734.78883, "trades": 1317, "taker_buy_base": 74205.2, "taker_buy_quote": 58930.64724 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.7935, "high": 0.804, "low": 0.7935, "close": 0.8036, "volume": 155762.4, "close_time": 1761634799999, "quote_volume": 124428.89183, "trades": 1438, "taker_buy_base": 101039.1, "taker_buy_quote": 80738.61597 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.8034, "high": 0.8067, "low": 0.7955, "close": 0.7974, "volume": 134732.8, "close_time": 1761638399999, "quote_volume": 107908.99355, "trades": 1201, "taker_buy_base": 67423.4, "taker_buy_quote": 54021.31543 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.7973, "high": 0.803, "low": 0.7952, "close": 0.8017, "volume": 103580.1, "close_time": 1761641999999, "quote_volume": 82773.61499, "trades": 1002, "taker_buy_base": 58126.2, "taker_buy_quote": 46463.4777 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.8016, "high": 0.8031, "low": 0.7943, "close": 0.7953, "volume": 99443.4, "close_time": 1761645599999, "quote_volume": 79267.79003, "trades": 893, "taker_buy_base": 45669.8, "taker_buy_quote": 36385.31219 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.7953, "high": 0.7977, "low": 0.7925, "close": 0.793, "volume": 56633.3, "close_time": 1761649199999, "quote_volume": 45008.20227, "trades": 681, "taker_buy_base": 29834.3, "taker_buy_quote": 23716.28307 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.7929, "high": 0.7953, "low": 0.7886, "close": 0.7886, "volume": 92483.9, "close_time": 1761652799999, "quote_volume": 73302.67013, "trades": 901, "taker_buy_base": 46367.0, "taker_buy_quote": 36780.9167 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.7889, "high": 0.7919, "low": 0.7846, "close": 0.7886, "volume": 179008.0, "close_time": 1761656399999, "quote_volume": 141116.21579, "trades": 1635, "taker_buy_base": 91322.0, "taker_buy_quote": 71997.25657 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.7888, "high": 0.7918, "low": 0.7879, "close": 0.7907, "volume": 116702.9, "close_time": 1761659999999, "quote_volume": 92170.29552, "trades": 1567, "taker_buy_base": 64592.2, "taker_buy_quote": 51017.12984 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.7909, "high": 0.7963, "low": 0.7761, "close": 0.7874, "volume": 359601.9, "close_time": 1761663599999, "quote_volume": 282394.96766, "trades": 3118, "taker_buy_base": 184761.9, "taker_buy_quote": 145100.1381 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.7878, "high": 0.7926, "low": 0.7758, "close": 0.7762, "volume": 211581.6, "close_time": 1761667199999, "quote_volume": 165588.54658, "trades": 2132, "taker_buy_base": 79518.8, "taker_buy_quote": 62282.09424 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.7763, "high": 0.7819, "low": 0.7704, "close": 0.7781, "volume": 248031.6, "close_time": 1761670799999, "quote_volume": 192417.81784, "trades": 2331, "taker_buy_base": 118077.3, "taker_buy_quote": 91598.32843 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.7782, "high": 0.7797, "low": 0.7743, "close": 0.7762, "volume": 88048.1, "close_time": 1761674399999, "quote_volume": 68367.25824, "trades": 1326, "taker_buy_base": 45719.6, "taker_buy_quote": 35511.31214 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.776, "high": 0.7827, "low": 0.773, "close": 0.775, "volume": 88624.4, "close_time": 1761677999999, "quote_volume": 68939.01483, "trades": 911, "taker_buy_base": 46688.4, "taker_buy_quote": 36329.23096 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.7754, "high": 0.7761, "low": 0.7546, "close": 0.7577, "volume": 367939.6, "close_time": 1761681599999, "quote_volume": 280298.56691, "trades": 3354, "taker_buy_base": 124167.1, "taker_buy_quote": 94538.22669 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.7572, "high": 0.7592, "low": 0.7442, "close": 0.745, "volume": 624271.9, "close_time": 1761685199999, "quote_volume": 469851.93677, "trades": 5074, "taker_buy_base": 259462.4, "taker_buy_quote": 195371.05337 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.7448, "high": 0.751, "low": 0.7361, "close": 0.7489, "volume": 260401.1, "close_time": 1761688799999, "quote_volume": 193428.32579, "trades": 2196, "taker_buy_base": 146694.7, "taker_buy_quote": 109052.69225 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.7483, "high": 0.7536, "low": 0.7437, "close": 0.7523, "volume": 174803.7, "close_time": 1761692399999, "quote_volume": 131044.62512, "trades": 1640, "taker_buy_base": 82161.5, "taker_buy_quote": 61635.47292 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.7522, "high": 0.7523, "low": 0.7466, "close": 0.7468, "volume": 136788.0, "close_time": 1761695999999, "quote_volume": 102445.55349, "trades": 1359, "taker_buy_base": 51032.1, "taker_buy_quote": 38219.04375 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.7466, "high": 0.7584, "low": 0.7352, "close": 0.7373, "volume": 483784.2, "close_time": 1761699599999, "quote_volume": 360566.87923, "trades": 3603, "taker_buy_base": 241373.0, "taker_buy_quote": 180097.83577 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.7372, "high": 0.7456, "low": 0.7356, "close": 0.7426, "volume": 130076.7, "close_time": 1761703199999, "quote_volume": 96219.60872, "trades": 1460, "taker_buy_base": 65682.2, "taker_buy_quote": 48585.05731 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.7424, "high": 0.7434, "low": 0.7344, "close": 0.7349, "volume": 88408.7, "close_time": 1761706799999, "quote_volume": 65387.43355, "trades": 904, "taker_buy_base": 30287.7, "taker_buy_quote": 22405.96684 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.7349, "high": 0.7358, "low": 0.725, "close": 0.7261, "volume": 275629.4, "close_time": 1761710399999, "quote_volume": 200853.48005, "trades": 1795, "taker_buy_base": 137377.7, "taker_buy_quote": 100064.05485 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.7261, "high": 0.7298, "low": 0.7121, "close": 0.7125, "volume": 315554.7, "close_time": 1761713999999, "quote_volume": 227380.77112, "trades": 2356, "taker_buy_base": 116005.8, "taker_buy_quote": 83632.30118 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.7125, "high": 0.7249, "low": 0.7106, "close": 0.7239, "volume": 192621.8, "close_time": 1761717599999, "quote_volume": 138398.37989, "trades": 1879, "taker_buy_base": 102763.8, "taker_buy_quote": 73793.61488 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.7238, "high": 0.7271, "low": 0.7205, "close": 0.7246, "volume": 159494.3, "close_time": 1761721199999, "quote_volume": 115501.61113, "trades": 1630, "taker_buy_base": 83361.0, "taker_buy_quote": 60343.74673 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.7251, "high": 0.7288, "low": 0.7208, "close": 0.7262, "volume": 150348.0, "close_time": 1761724799999, "quote_volume": 109069.81052, "trades": 1395, "taker_buy_base": 56788.7, "taker_buy_quote": 41205.612 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.7262, "high": 0.7265, "low": 0.7109, "close": 0.7148, "volume": 276101.1, "close_time": 1761728399999, "quote_volume": 198271.37283, "trades": 1862, "taker_buy_base": 141687.4, "taker_buy_quote": 101650.76101 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.715, "high": 0.7287, "low": 0.714, "close": 0.7214, "volume": 120847.4, "close_time": 1761731999999, "quote_volume": 87235.8957, "trades": 1559, "taker_buy_base": 58588.7, "taker_buy_quote": 42273.18229 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.7211, "high": 0.7298, "low": 0.7188, "close": 0.7202, "volume": 234660.0, "close_time": 1761735599999, "quote_volume": 170142.13025, "trades": 1947, "taker_buy_base": 133402.3, "taker_buy_quote": 96774.80248 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.7206, "high": 0.7233, "low": 0.7171, "close": 0.7216, "volume": 82808.3, "close_time": 1761739199999, "quote_volume": 59683.89921, "trades": 1016, "taker_buy_base": 36070.7, "taker_buy_quote": 25998.63361 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.7214, "high": 0.7256, "low": 0.7205, "close": 0.7249, "volume": 78122.9, "close_time": 1761742799999, "quote_volume": 56538.3513, "trades": 973, "taker_buy_base": 43613.9, "taker_buy_quote": 31562.21032 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.7252, "high": 0.7276, "low": 0.7172, "close": 0.7195, "volume": 174238.1, "close_time": 1761746399999, "quote_volume": 125842.95631, "trades": 1712, "taker_buy_base": 82859.8, "taker_buy_quote": 59835.19528 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.7192, "high": 0.7232, "low": 0.7144, "close": 0.7228, "volume": 122150.5, "close_time": 1761749999999, "quote_volume": 87663.86068, "trades": 1443, "taker_buy_base": 61986.6, "taker_buy_quote": 44477.39086 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.7231, "high": 0.7333, "low": 0.7133, "close": 0.7206, "volume": 438487.8, "close_time": 1761753599999, "quote_volume": 318341.03891, "trades": 2941, "taker_buy_base": 217999.0, "taker_buy_quote": 158177.31778 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.7206, "high": 0.7367, "low": 0.7149, "close": 0.7227, "volume": 328513.5, "close_time": 1761757199999, "quote_volume": 238652.79928, "trades": 2646, "taker_buy_base": 164725.6, "taker_buy_quote": 119594.01175 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.7225, "high": 0.7362, "low": 0.7197, "close": 0.7348, "volume": 182504.1, "close_time": 1761760799999, "quote_volume": 133069.94149, "trades": 1665, "taker_buy_base": 102555.2, "taker_buy_quote": 74767.58404 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.7351, "high": 0.7378, "low": 0.7052, "close": 0.7313, "volume": 1407815.9, "close_time": 1761764399999, "quote_volume": 1014256.54547, "trades": 8264, "taker_buy_base": 654338.1, "taker_buy_quote": 471478.19093 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.7313, "high": 0.7332, "low": 0.7177, "close": 0.7234, "volume": 222680.1, "close_time": 1761767999999, "quote_volume": 161742.69598, "trades": 2043, "taker_buy_base": 110444.3, "taker_buy_quote": 80194.97437 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.7235, "high": 0.7326, "low": 0.7199, "close": 0.7285, "volume": 263041.7, "close_time": 1761771599999, "quote_volume": 191075.25593, "trades": 2125, "taker_buy_base": 135481.0, "taker_buy_quote": 98426.72291 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.7284, "high": 0.7289, "low": 0.7228, "close": 0.7247, "volume": 83534.8, "close_time": 1761775199999, "quote_volume": 60617.49325, "trades": 964, "taker_buy_base": 39942.2, "taker_buy_quote": 28987.93946 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.725, "high": 0.7314, "low": 0.7229, "close": 0.7301, "volume": 210905.6, "close_time": 1761778799999, "quote_volume": 153320.48884, "trades": 2399, "taker_buy_base": 122892.2, "taker_buy_quote": 89312.10859 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.7301, "high": 0.7301, "low": 0.7178, "close": 0.723, "volume": 239957.3, "close_time": 1761782399999, "quote_volume": 173693.58636, "trades": 3734, "taker_buy_base": 107230.8, "taker_buy_quote": 77612.04698 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.7231, "high": 0.7232, "low": 0.7107, "close": 0.7172, "volume": 326751.5, "close_time": 1761785999999, "quote_volume": 234374.26365, "trades": 4647, "taker_buy_base": 148816.7, "taker_buy_quote": 106738.96339 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.7173, "high": 0.7206, "low": 0.7112, "close": 0.7162, "volume": 150799.3, "close_time": 1761789599999, "quote_volume": 108053.16752, "trades": 2890, "taker_buy_base": 71133.0, "taker_buy_quote": 50971.8547 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.7161, "high": 0.7361, "low": 0.7148, "close": 0.7345, "volume": 255296.9, "close_time": 1761793199999, "quote_volume": 185602.25805, "trades": 3511, "taker_buy_base": 161782.8, "taker_buy_quote": 117666.28658 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.7345, "high": 0.7384, "low": 0.72, "close": 0.7228, "volume": 244309.5, "close_time": 1761796799999, "quote_volume": 178880.95844, "trades": 3534, "taker_buy_base": 112696.2, "taker_buy_quote": 82538.29394 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.7227, "high": 0.7236, "low": 0.7003, "close": 0.7083, "volume": 523924.5, "close_time": 1761800399999, "quote_volume": 372198.69309, "trades": 8720, "taker_buy_base": 253595.3, "taker_buy_quote": 180121.83 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.7084, "high": 0.7178, "low": 0.7012, "close": 0.7134, "volume": 259015.4, "close_time": 1761803999999, "quote_volume": 183365.63145, "trades": 4281, "taker_buy_base": 141202.5, "taker_buy_quote": 99971.71997 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.7133, "high": 0.7173, "low": 0.707, "close": 0.7122, "volume": 119586.3, "close_time": 1761807599999, "quote_volume": 85077.49437, "trades": 2491, "taker_buy_base": 50781.9, "taker_buy_quote": 36140.08292 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.7124, "high": 0.7202, "low": 0.7104, "close": 0.7127, "volume": 106528.4, "close_time": 1761811199999, "quote_volume": 76140.97087, "trades": 2209, "taker_buy_base": 54032.3, "taker_buy_quote": 38641.0149 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.7127, "high": 0.7128, "low": 0.7051, "close": 0.7099, "volume": 150372.3, "close_time": 1761814799999, "quote_volume": 106621.6657, "trades": 2023, "taker_buy_base": 76229.1, "taker_buy_quote": 54060.07053 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.7098, "high": 0.7144, "low": 0.7009, "close": 0.7055, "volume": 175144.3, "close_time": 1761818399999, "quote_volume": 123795.66672, "trades": 2755, "taker_buy_base": 85427.6, "taker_buy_quote": 60376.74605 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.7055, "high": 0.7055, "low": 0.6878, "close": 0.6942, "volume": 309598.4, "close_time": 1761821999999, "quote_volume": 215847.79693, "trades": 3446, "taker_buy_base": 111652.1, "taker_buy_quote": 77882.38865 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.6943, "high": 0.6974, "low": 0.6903, "close": 0.6915, "volume": 157777.4, "close_time": 1761825599999, "quote_volume": 109529.17042, "trades": 2294, "taker_buy_base": 73168.9, "taker_buy_quote": 50794.15455 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.6915, "high": 0.6931, "low": 0.6732, "close": 0.6792, "volume": 455436.3, "close_time": 1761829199999, "quote_volume": 310617.2191, "trades": 5786, "taker_buy_base": 197107.1, "taker_buy_quote": 134416.6733 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.6791, "high": 0.6834, "low": 0.6643, "close": 0.6656, "volume": 451712.3, "close_time": 1761832799999, "quote_volume": 304112.09082, "trades": 5587, "taker_buy_base": 206618.8, "taker_buy_quote": 139151.67195 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.6657, "high": 0.6704, "low": 0.6593, "close": 0.6625, "volume": 246691.2, "close_time": 1761836399999, "quote_volume": 164030.2133, "trades": 3788, "taker_buy_base": 126339.4, "taker_buy_quote": 83996.65632 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.6624, "high": 0.6652, "low": 0.6513, "close": 0.6522, "volume": 257362.5, "close_time": 1761839999999, "quote_volume": 168872.81846, "trades": 4316, "taker_buy_base": 124659.5, "taker_buy_quote": 81795.5786 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.6521, "high": 0.6593, "low": 0.6469, "close": 0.6535, "volume": 396601.2, "close_time": 1761843599999, "quote_volume": 258718.65603, "trades": 4776, "taker_buy_base": 215378.1, "taker_buy_quote": 140535.88408 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.6534, "high": 0.6534, "low": 0.6354, "close": 0.6433, "volume": 514034.5, "close_time": 1761847199999, "quote_volume": 330309.72251, "trades": 5980, "taker_buy_base": 286228.3, "taker_buy_quote": 183746.21379 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.6433, "high": 0.6569, "low": 0.6426, "close": 0.6456, "volume": 448655.0, "close_time": 1761850799999, "quote_volume": 290798.13646, "trades": 5414, "taker_buy_base": 257442.9, "taker_buy_quote": 166872.65003 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.6456, "high": 0.6494, "low": 0.6407, "close": 0.6434, "volume": 336434.6, "close_time": 1761854399999, "quote_volume": 216971.1677, "trades": 4888, "taker_buy_base": 175392.7, "taker_buy_quote": 113124.75869 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.6435, "high": 0.6518, "low": 0.6417, "close": 0.6475, "volume": 415166.4, "close_time": 1761857999999, "quote_volume": 268955.08241, "trades": 5355, "taker_buy_base": 237597.6, "taker_buy_quote": 153943.72355 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.6477, "high": 0.6633, "low": 0.6466, "close": 0.6593, "volume": 141603.6, "close_time": 1761861599999, "quote_volume": 92423.25155, "trades": 1784, "taker_buy_base": 73776.8, "taker_buy_quote": 48106.51687 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.6594, "high": 0.693, "low": 0.6591, "close": 0.6924, "volume": 712583.5, "close_time": 1761865199999, "quote_volume": 483179.6169, "trades": 8880, "taker_buy_base": 385824.0, "taker_buy_quote": 261206.87033 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.6924, "high": 0.6924, "low": 0.6783, "close": 0.6827, "volume": 364882.8, "close_time": 1761868799999, "quote_volume": 249290.14831, "trades": 5025, "taker_buy_base": 187794.3, "taker_buy_quote": 128286.53877 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6827, "high": 0.6864, "low": 0.6734, "close": 0.6846, "volume": 348187.0, "close_time": 1761872399999, "quote_volume": 236748.88252, "trades": 5073, "taker_buy_base": 190801.7, "taker_buy_quote": 129752.28104 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.6848, "high": 0.6922, "low": 0.6818, "close": 0.6918, "volume": 197217.4, "close_time": 1761875999999, "quote_volume": 135356.87992, "trades": 3027, "taker_buy_base": 96707.1, "taker_buy_quote": 66384.5052 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.6916, "high": 0.6916, "low": 0.6839, "close": 0.6897, "volume": 187405.2, "close_time": 1761879599999, "quote_volume": 128857.95109, "trades": 2979, "taker_buy_base": 84397.9, "taker_buy_quote": 58015.32095 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.6897, "high": 0.6933, "low": 0.6873, "close": 0.6886, "volume": 161101.9, "close_time": 1761883199999, "quote_volume": 111214.89051, "trades": 2168, "taker_buy_base": 60293.3, "taker_buy_quote": 41605.57332 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.6887, "high": 0.6921, "low": 0.6837, "close": 0.6898, "volume": 172562.8, "close_time": 1761886799999, "quote_volume": 118938.04525, "trades": 2531, "taker_buy_base": 83542.4, "taker_buy_quote": 57582.18979 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.6897, "high": 0.69, "low": 0.6842, "close": 0.6857, "volume": 69374.3, "close_time": 1761890399999, "quote_volume": 47686.94327, "trades": 1170, "taker_buy_base": 30921.3, "taker_buy_quote": 21248.23196 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.6858, "high": 0.6955, "low": 0.6818, "close": 0.6888, "volume": 198149.8, "close_time": 1761893999999, "quote_volume": 136471.89706, "trades": 3273, "taker_buy_base": 101422.2, "taker_buy_quote": 69852.82929 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.6887, "high": 0.6896, "low": 0.6771, "close": 0.6779, "volume": 170549.8, "close_time": 1761897599999, "quote_volume": 116347.42491, "trades": 2494, "taker_buy_base": 75560.0, "taker_buy_quote": 51553.94292 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.6778, "high": 0.6791, "low": 0.6747, "close": 0.677, "volume": 99555.1, "close_time": 1761901199999, "quote_volume": 67416.319, "trades": 1629, "taker_buy_base": 46491.0, "taker_buy_quote": 31486.64051 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.677, "high": 0.6783, "low": 0.6735, "close": 0.6754, "volume": 121256.1, "close_time": 1761904799999, "quote_volume": 81868.56841, "trades": 1145, "taker_buy_base": 37610.2, "taker_buy_quote": 25415.73584 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.6753, "high": 0.678, "low": 0.6707, "close": 0.6709, "volume": 76576.4, "close_time": 1761908399999, "quote_volume": 51711.62573, "trades": 1244, "taker_buy_base": 43424.6, "taker_buy_quote": 29327.83268 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.6708, "high": 0.6764, "low": 0.6656, "close": 0.6763, "volume": 122980.6, "close_time": 1761911999999, "quote_volume": 82406.26781, "trades": 1797, "taker_buy_base": 63136.0, "taker_buy_quote": 42323.36863 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.6765, "high": 0.6815, "low": 0.672, "close": 0.6722, "volume": 231249.3, "close_time": 1761915599999, "quote_volume": 156833.84658, "trades": 3820, "taker_buy_base": 116758.2, "taker_buy_quote": 79207.87959 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.6723, "high": 0.6777, "low": 0.6691, "close": 0.6739, "volume": 196240.6, "close_time": 1761919199999, "quote_volume": 132221.31169, "trades": 2899, "taker_buy_base": 113242.2, "taker_buy_quote": 76308.85257 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.674, "high": 0.6798, "low": 0.6714, "close": 0.6767, "volume": 181049.9, "close_time": 1761922799999, "quote_volume": 122123.25349, "trades": 3068, "taker_buy_base": 101686.9, "taker_buy_quote": 68574.57697 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.6766, "high": 0.6807, "low": 0.6668, "close": 0.6678, "volume": 198947.2, "close_time": 1761926399999, "quote_volume": 134207.33721, "trades": 3272, "taker_buy_base": 89190.9, "taker_buy_quote": 60158.52301 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.6678, "high": 0.6683, "low": 0.65, "close": 0.6505, "volume": 304657.3, "close_time": 1761929999999, "quote_volume": 200518.19012, "trades": 4037, "taker_buy_base": 143484.0, "taker_buy_quote": 94460.55226 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.6503, "high": 0.656, "low": 0.6445, "close": 0.6512, "volume": 437113.5, "close_time": 1761933599999, "quote_volume": 283671.13742, "trades": 4739, "taker_buy_base": 201697.8, "taker_buy_quote": 130979.36713 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.6513, "high": 0.6578, "low": 0.6483, "close": 0.655, "volume": 260836.0, "close_time": 1761937199999, "quote_volume": 170356.42163, "trades": 3702, "taker_buy_base": 146655.2, "taker_buy_quote": 95762.52716 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.6548, "high": 0.6679, "low": 0.6519, "close": 0.6662, "volume": 185892.3, "close_time": 1761940799999, "quote_volume": 122601.55716, "trades": 2819, "taker_buy_base": 103664.0, "taker_buy_quote": 68309.14671 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.6661, "high": 0.6681, "low": 0.655, "close": 0.6562, "volume": 179232.5, "close_time": 1761944399999, "quote_volume": 118635.53239, "trades": 2521, "taker_buy_base": 88611.5, "taker_buy_quote": 58635.1326 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.6562, "high": 0.6587, "low": 0.6543, "close": 0.6577, "volume": 138519.1, "close_time": 1761947999999, "quote_volume": 90966.11403, "trades": 1866, "taker_buy_base": 76336.3, "taker_buy_quote": 50136.38904 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.6576, "high": 0.6619, "low": 0.6564, "close": 0.6615, "volume": 163459.7, "close_time": 1761951599999, "quote_volume": 107672.40612, "trades": 2477, "taker_buy_base": 91443.1, "taker_buy_quote": 60240.84255 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.6615, "high": 0.6666, "low": 0.6615, "close": 0.6647, "volume": 130916.7, "close_time": 1761955199999, "quote_volume": 87052.70808, "trades": 2250, "taker_buy_base": 63191.8, "taker_buy_quote": 42011.17583 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6647, "high": 0.6858, "low": 0.6615, "close": 0.6692, "volume": 1483454.6, "close_time": 1761958799999, "quote_volume": 996702.88643, "trades": 15824, "taker_buy_base": 783626.7, "taker_buy_quote": 526531.57394 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.6693, "high": 0.6881, "low": 0.6686, "close": 0.6843, "volume": 256486.2, "close_time": 1761962399999, "quote_volume": 174694.89358, "trades": 3484, "taker_buy_base": 139625.8, "taker_buy_quote": 95083.55175 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.6845, "high": 0.687, "low": 0.6754, "close": 0.683, "volume": 226053.4, "close_time": 1761965999999, "quote_volume": 153866.2936, "trades": 3408, "taker_buy_base": 114363.8, "taker_buy_quote": 77813.86403 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.6832, "high": 0.6947, "low": 0.6823, "close": 0.6904, "volume": 178547.1, "close_time": 1761969599999, "quote_volume": 122809.50525, "trades": 2221, "taker_buy_base": 104734.3, "taker_buy_quote": 72073.36004 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.6904, "high": 0.6945, "low": 0.6823, "close": 0.6881, "volume": 213865.8, "close_time": 1761973199999, "quote_volume": 147130.79545, "trades": 2790, "taker_buy_base": 104126.5, "taker_buy_quote": 71644.14672 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.6881, "high": 0.6905, "low": 0.6843, "close": 0.6847, "volume": 138481.8, "close_time": 1761976799999, "quote_volume": 95103.93312, "trades": 1477, "taker_buy_base": 56589.2, "taker_buy_quote": 38872.83378 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.6848, "high": 0.703, "low": 0.6848, "close": 0.6957, "volume": 248390.6, "close_time": 1761980399999, "quote_volume": 172681.51103, "trades": 3079, "taker_buy_base": 114146.6, "taker_buy_quote": 79267.42725 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.6959, "high": 0.7056, "low": 0.6946, "close": 0.6986, "volume": 276428.8, "close_time": 1761983999999, "quote_volume": 193392.1997, "trades": 3750, "taker_buy_base": 133902.3, "taker_buy_quote": 93643.9791 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.6987, "high": 0.7097, "low": 0.6967, "close": 0.7093, "volume": 209525.6, "close_time": 1761987599999, "quote_volume": 147189.1908, "trades": 2694, "taker_buy_base": 114718.6, "taker_buy_quote": 80590.36188 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.7092, "high": 0.7191, "low": 0.6952, "close": 0.6977, "volume": 224116.9, "close_time": 1761991199999, "quote_volume": 158459.64184, "trades": 3157, "taker_buy_base": 103590.7, "taker_buy_quote": 73234.97529 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.6977, "high": 0.7054, "low": 0.6977, "close": 0.7009, "volume": 136125.9, "close_time": 1761994799999, "quote_volume": 95559.0875, "trades": 1769, "taker_buy_base": 73169.4, "taker_buy_quote": 51334.75395 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.7008, "high": 0.7031, "low": 0.6897, "close": 0.6938, "volume": 153334.8, "close_time": 1761998399999, "quote_volume": 106759.30436, "trades": 1969, "taker_buy_base": 63112.2, "taker_buy_quote": 43975.87846 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.6939, "high": 0.7011, "low": 0.6939, "close": 0.6993, "volume": 106680.1, "close_time": 1762001999999, "quote_volume": 74320.21789, "trades": 1571, "taker_buy_base": 57442.2, "taker_buy_quote": 40013.44552 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.6993, "high": 0.6994, "low": 0.6861, "close": 0.6886, "volume": 182260.9, "close_time": 1762005599999, "quote_volume": 126107.22955, "trades": 2604, "taker_buy_base": 72536.6, "taker_buy_quote": 50200.75974 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.6887, "high": 0.6897, "low": 0.6686, "close": 0.6762, "volume": 289131.5, "close_time": 1762009199999, "quote_volume": 196142.02952, "trades": 3343, "taker_buy_base": 96184.4, "taker_buy_quote": 65352.19333 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.6761, "high": 0.6995, "low": 0.6756, "close": 0.6954, "volume": 542252.3, "close_time": 1762012799999, "quote_volume": 373259.24489, "trades": 5532, "taker_buy_base": 342195.3, "taker_buy_quote": 235698.9284 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.6953, "high": 0.7034, "low": 0.6929, "close": 0.6967, "volume": 211711.0, "close_time": 1762016399999, "quote_volume": 147795.23364, "trades": 2974, "taker_buy_base": 104827.7, "taker_buy_quote": 73171.00964 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.6966, "high": 0.6977, "low": 0.6853, "close": 0.6859, "volume": 233559.5, "close_time": 1762019999999, "quote_volume": 161178.69787, "trades": 2662, "taker_buy_base": 90506.4, "taker_buy_quote": 62500.72983 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.6859, "high": 0.6897, "low": 0.6841, "close": 0.6871, "volume": 110039.1, "close_time": 1762023599999, "quote_volume": 75566.02265, "trades": 1645, "taker_buy_base": 51901.7, "taker_buy_quote": 35646.57628 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.687, "high": 0.687, "low": 0.6793, "close": 0.6811, "volume": 104702.5, "close_time": 1762027199999, "quote_volume": 71417.36249, "trades": 1358, "taker_buy_base": 53070.8, "taker_buy_quote": 36185.49222 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.6812, "high": 0.6894, "low": 0.6812, "close": 0.6861, "volume": 111208.7, "close_time": 1762030799999, "quote_volume": 76262.98585, "trades": 1710, "taker_buy_base": 54959.0, "taker_buy_quote": 37679.61539 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.6861, "high": 0.6873, "low": 0.6791, "close": 0.6792, "volume": 85852.2, "close_time": 1762034399999, "quote_volume": 58806.51566, "trades": 896, "taker_buy_base": 44118.2, "taker_buy_quote": 30228.59174 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.6791, "high": 0.6829, "low": 0.6772, "close": 0.6822, "volume": 162257.1, "close_time": 1762037999999, "quote_volume": 110224.85816, "trades": 1385, "taker_buy_base": 60417.6, "taker_buy_quote": 41036.00848 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.6821, "high": 0.687, "low": 0.6806, "close": 0.6865, "volume": 121663.2, "close_time": 1762041599999, "quote_volume": 83248.23628, "trades": 1331, "taker_buy_base": 78457.0, "taker_buy_quote": 53685.89319 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.6865, "high": 0.6865, "low": 0.6741, "close": 0.6775, "volume": 148039.0, "close_time": 1762045199999, "quote_volume": 100373.23288, "trades": 1995, "taker_buy_base": 67728.3, "taker_buy_quote": 45886.00887 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.6775, "high": 0.6775, "low": 0.6726, "close": 0.6737, "volume": 102720.7, "close_time": 1762048799999, "quote_volume": 69260.40807, "trades": 1386, "taker_buy_base": 45310.1, "taker_buy_quote": 30541.93905 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.6736, "high": 0.6802, "low": 0.6724, "close": 0.6739, "volume": 107246.7, "close_time": 1762052399999, "quote_volume": 72493.80812, "trades": 1525, "taker_buy_base": 53427.5, "taker_buy_quote": 36125.01223 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.6739, "high": 0.6739, "low": 0.6639, "close": 0.6677, "volume": 140251.3, "close_time": 1762055999999, "quote_volume": 93842.71197, "trades": 1611, "taker_buy_base": 56978.2, "taker_buy_quote": 38140.2576 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.6678, "high": 0.6837, "low": 0.6676, "close": 0.6832, "volume": 133290.9, "close_time": 1762059599999, "quote_volume": 89803.64882, "trades": 1772, "taker_buy_base": 73682.5, "taker_buy_quote": 49590.30378 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.6831, "high": 0.6831, "low": 0.6722, "close": 0.674, "volume": 95192.3, "close_time": 1762063199999, "quote_volume": 64364.47118, "trades": 1470, "taker_buy_base": 41626.4, "taker_buy_quote": 28111.82394 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.674, "high": 0.6833, "low": 0.6731, "close": 0.6803, "volume": 138997.7, "close_time": 1762066799999, "quote_volume": 94351.67884, "trades": 1868, "taker_buy_base": 72701.6, "taker_buy_quote": 49342.86273 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.6802, "high": 0.6859, "low": 0.6783, "close": 0.6836, "volume": 194537.9, "close_time": 1762070399999, "quote_volume": 132613.50478, "trades": 3173, "taker_buy_base": 104015.3, "taker_buy_quote": 70911.23419 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.6837, "high": 0.6876, "low": 0.6801, "close": 0.6817, "volume": 104618.4, "close_time": 1762073999999, "quote_volume": 71501.96498, "trades": 2007, "taker_buy_base": 40748.3, "taker_buy_quote": 27846.8848 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.6818, "high": 0.6828, "low": 0.669, "close": 0.6699, "volume": 197974.9, "close_time": 1762077599999, "quote_volume": 133528.68626, "trades": 2679, "taker_buy_base": 86847.3, "taker_buy_quote": 58614.65518 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.67, "high": 0.6784, "low": 0.6659, "close": 0.6739, "volume": 232346.0, "close_time": 1762081199999, "quote_volume": 156190.50732, "trades": 2964, "taker_buy_base": 113441.5, "taker_buy_quote": 76254.45099 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.6739, "high": 0.6865, "low": 0.6735, "close": 0.6849, "volume": 273532.9, "close_time": 1762084799999, "quote_volume": 186131.80969, "trades": 2953, "taker_buy_base": 148221.6, "taker_buy_quote": 100823.95388 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.6848, "high": 0.6865, "low": 0.6774, "close": 0.6775, "volume": 183938.5, "close_time": 1762088399999, "quote_volume": 125474.81735, "trades": 1970, "taker_buy_base": 68733.6, "taker_buy_quote": 46896.12073 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.6774, "high": 0.6782, "low": 0.6689, "close": 0.6701, "volume": 171164.2, "close_time": 1762091999999, "quote_volume": 115126.13981, "trades": 2086, "taker_buy_base": 68977.2, "taker_buy_quote": 46372.82073 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.67, "high": 0.6727, "low": 0.6513, "close": 0.6559, "volume": 407088.3, "close_time": 1762095599999, "quote_volume": 268697.13258, "trades": 5023, "taker_buy_base": 177949.0, "taker_buy_quote": 117448.65197 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.6558, "high": 0.6704, "low": 0.6503, "close": 0.6648, "volume": 213023.0, "close_time": 1762099199999, "quote_volume": 140931.12228, "trades": 3178, "taker_buy_base": 100463.7, "taker_buy_quote": 66419.23837 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.6649, "high": 0.6672, "low": 0.6538, "close": 0.6672, "volume": 202943.1, "close_time": 1762102799999, "quote_volume": 134176.14815, "trades": 3028, "taker_buy_base": 93317.0, "taker_buy_quote": 61718.29594 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.6672, "high": 0.671, "low": 0.6623, "close": 0.6657, "volume": 148998.1, "close_time": 1762106399999, "quote_volume": 99463.35997, "trades": 1878, "taker_buy_base": 67070.1, "taker_buy_quote": 44780.95044 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.6656, "high": 0.6669, "low": 0.6622, "close": 0.6627, "volume": 90618.2, "close_time": 1762109999999, "quote_volume": 60253.0836, "trades": 1305, "taker_buy_base": 39860.7, "taker_buy_quote": 26504.38511 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.6626, "high": 0.6643, "low": 0.6572, "close": 0.6611, "volume": 101477.2, "close_time": 1762113599999, "quote_volume": 67052.04773, "trades": 1555, "taker_buy_base": 45473.2, "taker_buy_quote": 30051.27065 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.6611, "high": 0.6618, "low": 0.6585, "close": 0.6617, "volume": 53463.5, "close_time": 1762117199999, "quote_volume": 35287.08209, "trades": 960, "taker_buy_base": 26255.7, "taker_buy_quote": 17326.82055 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.6617, "high": 0.6702, "low": 0.6617, "close": 0.6685, "volume": 242116.7, "close_time": 1762120799999, "quote_volume": 161747.65459, "trades": 1865, "taker_buy_base": 80359.8, "taker_buy_quote": 53585.81398 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.6686, "high": 0.671, "low": 0.6629, "close": 0.6649, "volume": 86611.5, "close_time": 1762124399999, "quote_volume": 57853.31118, "trades": 802, "taker_buy_base": 35854.1, "taker_buy_quote": 23933.76399 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.665, "high": 0.6761, "low": 0.665, "close": 0.6732, "volume": 180416.6, "close_time": 1762127999999, "quote_volume": 121269.65446, "trades": 2370, "taker_buy_base": 83492.5, "taker_buy_quote": 56117.05499 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6732, "high": 0.6742, "low": 0.6516, "close": 0.652, "volume": 170671.8, "close_time": 1762131599999, "quote_volume": 113159.69744, "trades": 2457, "taker_buy_base": 89109.9, "taker_buy_quote": 59002.03103 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.6519, "high": 0.6591, "low": 0.6395, "close": 0.6422, "volume": 378192.1, "close_time": 1762135199999, "quote_volume": 245302.3129, "trades": 4719, "taker_buy_base": 191377.6, "taker_buy_quote": 124187.34948 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.6421, "high": 0.6532, "low": 0.639, "close": 0.6526, "volume": 447590.1, "close_time": 1762138799999, "quote_volume": 289098.3804, "trades": 4716, "taker_buy_base": 199856.3, "taker_buy_quote": 129094.8106 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.6527, "high": 0.6567, "low": 0.6174, "close": 0.6197, "volume": 869391.0, "close_time": 1762142399999, "quote_volume": 551364.94315, "trades": 8406, "taker_buy_base": 346440.5, "taker_buy_quote": 219882.87015 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.6198, "high": 0.6199, "low": 0.6068, "close": 0.6157, "volume": 738392.2, "close_time": 1762145999999, "quote_volume": 452087.58123, "trades": 7444, "taker_buy_base": 345479.0, "taker_buy_quote": 211445.55408 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.6158, "high": 0.6215, "low": 0.613, "close": 0.613, "volume": 309431.6, "close_time": 1762149599999, "quote_volume": 190943.76503, "trades": 3686, "taker_buy_base": 166702.6, "taker_buy_quote": 102886.44896 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.613, "high": 0.6178, "low": 0.6032, "close": 0.6102, "volume": 328307.4, "close_time": 1762153199999, "quote_volume": 200358.44369, "trades": 4312, "taker_buy_base": 163970.6, "taker_buy_quote": 100048.60518 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.6101, "high": 0.6194, "low": 0.6062, "close": 0.6132, "volume": 234132.7, "close_time": 1762156799999, "quote_volume": 143698.24566, "trades": 3490, "taker_buy_base": 114778.6, "taker_buy_quote": 70455.50011 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.6131, "high": 0.6332, "low": 0.6129, "close": 0.6322, "volume": 362329.5, "close_time": 1762160399999, "quote_volume": 224805.69422, "trades": 4326, "taker_buy_base": 164898.7, "taker_buy_quote": 102306.01092 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.6321, "high": 0.6387, "low": 0.6163, "close": 0.6183, "volume": 251313.4, "close_time": 1762163999999, "quote_volume": 157831.55689, "trades": 4126, "taker_buy_base": 114044.4, "taker_buy_quote": 71594.13142 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.6184, "high": 0.6236, "low": 0.6141, "close": 0.6165, "volume": 274849.0, "close_time": 1762167599999, "quote_volume": 170072.71181, "trades": 4052, "taker_buy_base": 141627.5, "taker_buy_quote": 87633.62156 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.6164, "high": 0.6333, "low": 0.6164, "close": 0.6175, "volume": 362243.5, "close_time": 1762171199999, "quote_volume": 226088.76276, "trades": 4781, "taker_buy_base": 172762.9, "taker_buy_quote": 107824.71788 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.6175, "high": 0.6201, "low": 0.6139, "close": 0.6142, "volume": 197565.3, "close_time": 1762174799999, "quote_volume": 121937.7429, "trades": 2844, "taker_buy_base": 99588.7, "taker_buy_quote": 61464.52218 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.6141, "high": 0.6165, "low": 0.6085, "close": 0.61, "volume": 234768.4, "close_time": 1762178399999, "quote_volume": 143764.79383, "trades": 3379, "taker_buy_base": 119922.6, "taker_buy_quote": 73417.7031 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.6101, "high": 0.6194, "low": 0.6081, "close": 0.6134, "volume": 271907.2, "close_time": 1762181999999, "quote_volume": 166582.14265, "trades": 4352, "taker_buy_base": 133800.0, "taker_buy_quote": 81959.42917 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.6135, "high": 0.6138, "low": 0.5687, "close": 0.5812, "volume": 1351949.5, "close_time": 1762185599999, "quote_volume": 792766.39626, "trades": 13785, "taker_buy_base": 658645.1, "taker_buy_quote": 386069.04679 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.5813, "high": 0.5969, "low": 0.5779, "close": 0.5889, "volume": 401078.9, "close_time": 1762189199999, "quote_volume": 235933.00276, "trades": 6784, "taker_buy_base": 193927.9, "taker_buy_quote": 114083.7946 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.5888, "high": 0.6016, "low": 0.5877, "close": 0.6007, "volume": 486802.7, "close_time": 1762192799999, "quote_volume": 289365.96474, "trades": 4751, "taker_buy_base": 248725.3, "taker_buy_quote": 147838.41777 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.6007, "high": 0.6012, "low": 0.589, "close": 0.59, "volume": 234989.3, "close_time": 1762196399999, "quote_volume": 139501.70462, "trades": 2648, "taker_buy_base": 75276.3, "taker_buy_quote": 44776.58482 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.59, "high": 0.5933, "low": 0.5853, "close": 0.5858, "volume": 187824.3, "close_time": 1762199999999, "quote_volume": 110601.51241, "trades": 3292, "taker_buy_base": 98163.7, "taker_buy_quote": 57785.65979 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.5859, "high": 0.5872, "low": 0.5746, "close": 0.5775, "volume": 369553.1, "close_time": 1762203599999, "quote_volume": 214590.37901, "trades": 4330, "taker_buy_base": 143152.7, "taker_buy_quote": 83158.56095 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.5774, "high": 0.5848, "low": 0.5713, "close": 0.5799, "volume": 503357.4, "close_time": 1762207199999, "quote_volume": 291000.00967, "trades": 5005, "taker_buy_base": 243933.6, "taker_buy_quote": 141041.30979 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.5798, "high": 0.5833, "low": 0.5734, "close": 0.5792, "volume": 269647.5, "close_time": 1762210799999, "quote_volume": 156039.23423, "trades": 2257, "taker_buy_base": 135250.0, "taker_buy_quote": 78297.75464 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.5794, "high": 0.5919, "low": 0.5757, "close": 0.5896, "volume": 330053.0, "close_time": 1762214399999, "quote_volume": 193397.03929, "trades": 3314, "taker_buy_base": 216709.4, "taker_buy_quote": 127070.8203 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5897, "high": 0.6046, "low": 0.5886, "close": 0.6003, "volume": 984135.4, "close_time": 1762217999999, "quote_volume": 587268.60111, "trades": 8660, "taker_buy_base": 512532.8, "taker_buy_quote": 306073.17048 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.6003, "high": 0.6005, "low": 0.5899, "close": 0.591, "volume": 323733.1, "close_time": 1762221599999, "quote_volume": 192659.19193, "trades": 3204, "taker_buy_base": 136230.5, "taker_buy_quote": 81143.90682 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.5909, "high": 0.5964, "low": 0.589, "close": 0.5931, "volume": 221603.4, "close_time": 1762225199999, "quote_volume": 131436.24504, "trades": 2683, "taker_buy_base": 102729.4, "taker_buy_quote": 60934.17813 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.5932, "high": 0.5996, "low": 0.5919, "close": 0.5977, "volume": 220953.5, "close_time": 1762228799999, "quote_volume": 131908.0056, "trades": 2655, "taker_buy_base": 126779.7, "taker_buy_quote": 75698.20619 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.5977, "high": 0.6102, "low": 0.5974, "close": 0.6036, "volume": 527678.4, "close_time": 1762232399999, "quote_volume": 319811.14629, "trades": 4766, "taker_buy_base": 269066.1, "taker_buy_quote": 163041.33132 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.6035, "high": 0.6041, "low": 0.5742, "close": 0.5747, "volume": 752424.2, "close_time": 1762235999999, "quote_volume": 441405.50895, "trades": 7270, "taker_buy_base": 302869.0, "taker_buy_quote": 177504.84948 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.5746, "high": 0.5987, "low": 0.5741, "close": 0.5903, "volume": 725249.2, "close_time": 1762239599999, "quote_volume": 426266.30428, "trades": 7015, "taker_buy_base": 378569.0, "taker_buy_quote": 222431.62411 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.5902, "high": 0.5918, "low": 0.582, "close": 0.5844, "volume": 829477.7, "close_time": 1762243199999, "quote_volume": 486836.44331, "trades": 6930, "taker_buy_base": 418721.8, "taker_buy_quote": 245793.6437 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.5843, "high": 0.5932, "low": 0.5831, "close": 0.5888, "volume": 562435.3, "close_time": 1762246799999, "quote_volume": 331445.32693, "trades": 7073, "taker_buy_base": 286721.2, "taker_buy_quote": 168966.73056 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.5887, "high": 0.5985, "low": 0.5861, "close": 0.597, "volume": 483211.4, "close_time": 1762250399999, "quote_volume": 285665.51614, "trades": 5162, "taker_buy_base": 256921.0, "taker_buy_quote": 151999.65936 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.5971, "high": 0.6051, "low": 0.5964, "close": 0.6008, "volume": 494362.7, "close_time": 1762253999999, "quote_volume": 296972.32559, "trades": 4793, "taker_buy_base": 259488.6, "taker_buy_quote": 155909.84026 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.6005, "high": 0.6054, "low": 0.5948, "close": 0.5955, "volume": 487038.3, "close_time": 1762257599999, "quote_volume": 292128.93236, "trades": 4766, "taker_buy_base": 251278.6, "taker_buy_quote": 150759.495 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.5954, "high": 0.5963, "low": 0.5897, "close": 0.594, "volume": 266638.2, "close_time": 1762261199999, "quote_volume": 157987.63068, "trades": 3286, "taker_buy_base": 143070.9, "taker_buy_quote": 84793.43484 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.5941, "high": 0.5971, "low": 0.5878, "close": 0.5911, "volume": 456676.0, "close_time": 1762264799999, "quote_volume": 270638.03449, "trades": 4836, "taker_buy_base": 206121.3, "taker_buy_quote": 122174.76967 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.5911, "high": 0.6031, "low": 0.5835, "close": 0.598, "volume": 741760.3, "close_time": 1762268399999, "quote_volume": 439250.35461, "trades": 7452, "taker_buy_base": 377919.4, "taker_buy_quote": 223917.79168 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.5982, "high": 0.6052, "low": 0.586, "close": 0.5885, "volume": 591289.0, "close_time": 1762271999999, "quote_volume": 352984.18118, "trades": 6153, "taker_buy_base": 241838.7, "taker_buy_quote": 144455.08981 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.5885, "high": 0.5937, "low": 0.5771, "close": 0.5818, "volume": 530747.4, "close_time": 1762275599999, "quote_volume": 310524.7867, "trades": 5810, "taker_buy_base": 257104.6, "taker_buy_quote": 150448.33252 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.5817, "high": 0.5886, "low": 0.5678, "close": 0.5841, "volume": 876210.9, "close_time": 1762279199999, "quote_volume": 507401.77327, "trades": 8622, "taker_buy_base": 449908.0, "taker_buy_quote": 260663.37863 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.584, "high": 0.5853, "low": 0.5651, "close": 0.5812, "volume": 974459.6, "close_time": 1762282799999, "quote_volume": 561035.98367, "trades": 7269, "taker_buy_base": 476106.1, "taker_buy_quote": 274242.88483 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.5812, "high": 0.5874, "low": 0.5717, "close": 0.5727, "volume": 504643.1, "close_time": 1762286399999, "quote_volume": 292731.24969, "trades": 3552, "taker_buy_base": 241278.9, "taker_buy_quote": 140075.40124 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.5726, "high": 0.5793, "low": 0.5473, "close": 0.5727, "volume": 1751293.9, "close_time": 1762289999999, "quote_volume": 984269.50191, "trades": 7887, "taker_buy_base": 914481.9, "taker_buy_quote": 514310.79182 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.5729, "high": 0.5749, "low": 0.5535, "close": 0.5737, "volume": 1512135.9, "close_time": 1762293599999, "quote_volume": 853577.50662, "trades": 6650, "taker_buy_base": 742279.7, "taker_buy_quote": 419784.41957 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.574, "high": 0.5924, "low": 0.5711, "close": 0.5886, "volume": 696772.3, "close_time": 1762297199999, "quote_volume": 405061.0512, "trades": 3439, "taker_buy_base": 410382.7, "taker_buy_quote": 238431.22428 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.5888, "high": 0.5918, "low": 0.5828, "close": 0.5843, "volume": 386722.9, "close_time": 1762300799999, "quote_volume": 226833.05238, "trades": 4673, "taker_buy_base": 174113.9, "taker_buy_quote": 102194.15334 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5843, "high": 0.5857, "low": 0.5677, "close": 0.5715, "volume": 395062.1, "close_time": 1762304399999, "quote_volume": 227218.33505, "trades": 4272, "taker_buy_base": 167831.2, "taker_buy_quote": 96372.40936 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.5716, "high": 0.5724, "low": 0.5475, "close": 0.5656, "volume": 963642.3, "close_time": 1762307999999, "quote_volume": 538495.52127, "trades": 8449, "taker_buy_base": 490378.0, "taker_buy_quote": 274098.83521 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.5657, "high": 0.5842, "low": 0.5657, "close": 0.5842, "volume": 817802.7, "close_time": 1762311599999, "quote_volume": 470094.15247, "trades": 6840, "taker_buy_base": 465062.5, "taker_buy_quote": 267449.64652 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.5843, "high": 0.5954, "low": 0.5811, "close": 0.5893, "volume": 522448.4, "close_time": 1762315199999, "quote_volume": 306636.31226, "trades": 5429, "taker_buy_base": 268982.3, "taker_buy_quote": 157930.46107 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.5892, "high": 0.5913, "low": 0.5844, "close": 0.5861, "volume": 412841.9, "close_time": 1762318799999, "quote_volume": 242581.64935, "trades": 4477, "taker_buy_base": 184635.3, "taker_buy_quote": 108534.53327 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.586, "high": 0.5921, "low": 0.5844, "close": 0.5845, "volume": 208373.8, "close_time": 1762322399999, "quote_volume": 122424.08878, "trades": 2558, "taker_buy_base": 95190.1, "taker_buy_quote": 55950.61435 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.5845, "high": 0.5858, "low": 0.5784, "close": 0.5852, "volume": 231759.8, "close_time": 1762325999999, "quote_volume": 134872.17717, "trades": 2938, "taker_buy_base": 110616.3, "taker_buy_quote": 64404.64537 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.5851, "high": 0.5864, "low": 0.5786, "close": 0.5811, "volume": 221170.4, "close_time": 1762329599999, "quote_volume": 128833.35853, "trades": 2911, "taker_buy_base": 91748.7, "taker_buy_quote": 53449.90709 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.5811, "high": 0.5811, "low": 0.5659, "close": 0.5688, "volume": 421590.5, "close_time": 1762333199999, "quote_volume": 241091.0578, "trades": 4904, "taker_buy_base": 171911.8, "taker_buy_quote": 98212.69714 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.5687, "high": 0.5777, "low": 0.568, "close": 0.5729, "volume": 338159.4, "close_time": 1762336799999, "quote_volume": 194003.48793, "trades": 3926, "taker_buy_base": 177174.1, "taker_buy_quote": 101652.85876 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.5729, "high": 0.5753, "low": 0.5576, "close": 0.5579, "volume": 600123.1, "close_time": 1762340399999, "quote_volume": 338679.29551, "trades": 5007, "taker_buy_base": 230644.4, "taker_buy_quote": 130270.13345 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.5578, "high": 0.5705, "low": 0.5571, "close": 0.5689, "volume": 353721.2, "close_time": 1762343999999, "quote_volume": 199576.19426, "trades": 3794, "taker_buy_base": 191118.6, "taker_buy_quote": 107898.14037 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.5688, "high": 0.5715, "low": 0.562, "close": 0.564, "volume": 469076.0, "close_time": 1762347599999, "quote_volume": 265531.69031, "trades": 4136, "taker_buy_base": 220107.3, "taker_buy_quote": 124715.29226 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.564, "high": 0.5872, "low": 0.5595, "close": 0.5805, "volume": 1146174.2, "close_time": 1762351199999, "quote_volume": 657640.05525, "trades": 8584, "taker_buy_base": 675697.0, "taker_buy_quote": 387447.55872 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.5805, "high": 0.5852, "low": 0.5716, "close": 0.5798, "volume": 663948.6, "close_time": 1762354799999, "quote_volume": 384824.01034, "trades": 5414, "taker_buy_base": 321736.2, "taker_buy_quote": 186567.78534 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.5799, "high": 0.5941, "low": 0.5779, "close": 0.5915, "volume": 1011207.9, "close_time": 1762358399999, "quote_volume": 593125.2781, "trades": 6779, "taker_buy_base": 571872.6, "taker_buy_quote": 335476.13749 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.5916, "high": 0.5919, "low": 0.5799, "close": 0.5874, "volume": 530572.9, "close_time": 1762361999999, "quote_volume": 310684.61527, "trades": 4631, "taker_buy_base": 249018.8, "taker_buy_quote": 145790.42026 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.5873, "high": 0.5921, "low": 0.5829, "close": 0.5862, "volume": 282063.0, "close_time": 1762365599999, "quote_volume": 165643.26956, "trades": 2595, "taker_buy_base": 132833.6, "taker_buy_quote": 78044.27736 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.5862, "high": 0.5922, "low": 0.585, "close": 0.5893, "volume": 281287.4, "close_time": 1762369199999, "quote_volume": 165772.75151, "trades": 2591, "taker_buy_base": 149181.1, "taker_buy_quote": 87918.62451 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.5894, "high": 0.593, "low": 0.5834, "close": 0.5843, "volume": 345067.4, "close_time": 1762372799999, "quote_volume": 203135.23198, "trades": 3123, "taker_buy_base": 152038.4, "taker_buy_quote": 89551.35724 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.5842, "high": 0.5873, "low": 0.5749, "close": 0.5799, "volume": 424300.1, "close_time": 1762376399999, "quote_volume": 246246.45155, "trades": 3456, "taker_buy_base": 180997.0, "taker_buy_quote": 105028.32008 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.5799, "high": 0.5828, "low": 0.5762, "close": 0.58, "volume": 298430.6, "close_time": 1762379999999, "quote_volume": 172947.84813, "trades": 2774, "taker_buy_base": 159114.0, "taker_buy_quote": 92241.64024 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.5801, "high": 0.5876, "low": 0.5798, "close": 0.5859, "volume": 191710.7, "close_time": 1762383599999, "quote_volume": 111895.17241, "trades": 1519, "taker_buy_base": 111508.9, "taker_buy_quote": 65080.0434 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.586, "high": 0.5872, "low": 0.584, "close": 0.5845, "volume": 115810.4, "close_time": 1762387199999, "quote_volume": 67800.56041, "trades": 1438, "taker_buy_base": 57006.9, "taker_buy_quote": 33382.13829 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5845, "high": 0.5845, "low": 0.5747, "close": 0.5757, "volume": 227312.4, "close_time": 1762390799999, "quote_volume": 131587.68427, "trades": 2417, "taker_buy_base": 93988.9, "taker_buy_quote": 54402.17368 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.5757, "high": 0.5757, "low": 0.5627, "close": 0.5683, "volume": 312969.8, "close_time": 1762394399999, "quote_volume": 177611.84968, "trades": 2989, "taker_buy_base": 141049.4, "taker_buy_quote": 79999.2452 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.5684, "high": 0.5771, "low": 0.5654, "close": 0.5757, "volume": 284678.9, "close_time": 1762397999999, "quote_volume": 162449.17373, "trades": 2654, "taker_buy_base": 162990.4, "taker_buy_quote": 93026.62224 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.5757, "high": 0.579, "low": 0.5745, "close": 0.5745, "volume": 215582.7, "close_time": 1762401599999, "quote_volume": 124335.32211, "trades": 2200, "taker_buy_base": 90626.5, "taker_buy_quote": 52288.03095 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.5745, "high": 0.5766, "low": 0.5721, "close": 0.5755, "volume": 137751.0, "close_time": 1762405199999, "quote_volume": 79075.13629, "trades": 1451, "taker_buy_base": 73006.2, "taker_buy_quote": 41921.93443 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.5754, "high": 0.5754, "low": 0.5569, "close": 0.5579, "volume": 280735.3, "close_time": 1762408799999, "quote_volume": 158541.36811, "trades": 2559, "taker_buy_base": 87062.9, "taker_buy_quote": 49119.2087 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.558, "high": 0.5639, "low": 0.556, "close": 0.5601, "volume": 210552.6, "close_time": 1762412399999, "quote_volume": 117981.55435, "trades": 2041, "taker_buy_base": 111735.1, "taker_buy_quote": 62609.29147 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.5603, "high": 0.5659, "low": 0.5587, "close": 0.5618, "volume": 288186.6, "close_time": 1762415999999, "quote_volume": 161926.88693, "trades": 2646, "taker_buy_base": 149913.0, "taker_buy_quote": 84240.56257 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.5617, "high": 0.5684, "low": 0.5601, "close": 0.5626, "volume": 282466.9, "close_time": 1762419599999, "quote_volume": 159395.84138, "trades": 1936, "taker_buy_base": 150539.9, "taker_buy_quote": 84983.96436 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.5627, "high": 0.5719, "low": 0.5615, "close": 0.5675, "volume": 342995.1, "close_time": 1762423199999, "quote_volume": 194377.65423, "trades": 2726, "taker_buy_base": 190156.2, "taker_buy_quote": 107799.35323 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.5676, "high": 0.5685, "low": 0.562, "close": 0.5635, "volume": 306572.5, "close_time": 1762426799999, "quote_volume": 173247.32572, "trades": 2616, "taker_buy_base": 141410.0, "taker_buy_quote": 79937.64295 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.5634, "high": 0.5786, "low": 0.5587, "close": 0.5719, "volume": 376385.7, "close_time": 1762430399999, "quote_volume": 214270.12866, "trades": 3044, "taker_buy_base": 203275.3, "taker_buy_quote": 115643.24629 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.5719, "high": 0.5736, "low": 0.5555, "close": 0.5571, "volume": 352468.9, "close_time": 1762433999999, "quote_volume": 198652.87982, "trades": 2866, "taker_buy_base": 142129.3, "taker_buy_quote": 80055.82054 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.557, "high": 0.5723, "low": 0.5566, "close": 0.5697, "volume": 381554.6, "close_time": 1762437599999, "quote_volume": 215939.26765, "trades": 3415, "taker_buy_base": 207525.5, "taker_buy_quote": 117421.16641 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.5698, "high": 0.5707, "low": 0.5598, "close": 0.5606, "volume": 457141.7, "close_time": 1762441199999, "quote_volume": 258194.45958, "trades": 4113, "taker_buy_base": 208979.8, "taker_buy_quote": 118034.91409 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.5606, "high": 0.567, "low": 0.543, "close": 0.5459, "volume": 1170639.6, "close_time": 1762444799999, "quote_volume": 647960.28415, "trades": 6481, "taker_buy_base": 547025.2, "taker_buy_quote": 303197.57225 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.546, "high": 0.5497, "low": 0.5386, "close": 0.5475, "volume": 667332.4, "close_time": 1762448399999, "quote_volume": 364204.80665, "trades": 5325, "taker_buy_base": 344814.7, "taker_buy_quote": 188283.02582 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.5475, "high": 0.5578, "low": 0.5449, "close": 0.5559, "volume": 589051.0, "close_time": 1762451999999, "quote_volume": 323926.61636, "trades": 4595, "taker_buy_base": 314205.4, "taker_buy_quote": 172928.06155 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.5558, "high": 0.5619, "low": 0.5473, "close": 0.5579, "volume": 387291.2, "close_time": 1762455599999, "quote_volume": 214654.73944, "trades": 3549, "taker_buy_base": 180956.0, "taker_buy_quote": 100293.23498 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.5578, "high": 0.5588, "low": 0.5473, "close": 0.5527, "volume": 380498.3, "close_time": 1762459199999, "quote_volume": 210402.01746, "trades": 3119, "taker_buy_base": 165783.3, "taker_buy_quote": 91746.08284 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.5528, "high": 0.5585, "low": 0.5474, "close": 0.5534, "volume": 404283.9, "close_time": 1762462799999, "quote_volume": 223622.7005, "trades": 3740, "taker_buy_base": 196360.5, "taker_buy_quote": 108640.51056 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.5534, "high": 0.5619, "low": 0.5497, "close": 0.5584, "volume": 288045.7, "close_time": 1762466399999, "quote_volume": 159985.81496, "trades": 2749, "taker_buy_base": 155091.4, "taker_buy_quote": 86149.65105 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.5584, "high": 0.5589, "low": 0.5467, "close": 0.5525, "volume": 211962.4, "close_time": 1762469999999, "quote_volume": 117190.61762, "trades": 1474, "taker_buy_base": 94675.1, "taker_buy_quote": 52291.46219 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.5524, "high": 0.5532, "low": 0.5444, "close": 0.553, "volume": 296273.6, "close_time": 1762473599999, "quote_volume": 162683.86061, "trades": 2335, "taker_buy_base": 152457.5, "taker_buy_quote": 83742.05639 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.553, "high": 0.5624, "low": 0.5504, "close": 0.5617, "volume": 480704.6, "close_time": 1762477199999, "quote_volume": 267499.97817, "trades": 4678, "taker_buy_base": 243276.6, "taker_buy_quote": 135435.40698 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.5618, "high": 0.5659, "low": 0.5498, "close": 0.5579, "volume": 551868.0, "close_time": 1762480799999, "quote_volume": 307483.03852, "trades": 4859, "taker_buy_base": 264938.0, "taker_buy_quote": 147608.97119 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.5577, "high": 0.5654, "low": 0.5549, "close": 0.5635, "volume": 524375.1, "close_time": 1762484399999, "quote_volume": 293216.87268, "trades": 4585, "taker_buy_base": 269986.2, "taker_buy_quote": 151072.75062 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.5635, "high": 0.5686, "low": 0.5605, "close": 0.561, "volume": 309592.2, "close_time": 1762487999999, "quote_volume": 175027.94262, "trades": 2920, "taker_buy_base": 146627.3, "taker_buy_quote": 82946.45643 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.561, "high": 0.5619, "low": 0.5527, "close": 0.5587, "volume": 355518.8, "close_time": 1762491599999, "quote_volume": 198189.30075, "trades": 3113, "taker_buy_base": 172948.6, "taker_buy_quote": 96424.9769 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.5587, "high": 0.5719, "low": 0.5587, "close": 0.5699, "volume": 516710.4, "close_time": 1762495199999, "quote_volume": 293310.52018, "trades": 4021, "taker_buy_base": 301459.8, "taker_buy_quote": 171109.19491 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.57, "high": 0.5718, "low": 0.5665, "close": 0.5672, "volume": 168352.6, "close_time": 1762498799999, "quote_volume": 95857.25638, "trades": 1835, "taker_buy_base": 74677.6, "taker_buy_quote": 42533.60133 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.5673, "high": 0.5761, "low": 0.5664, "close": 0.5758, "volume": 255268.4, "close_time": 1762502399999, "quote_volume": 145421.6773, "trades": 2460, "taker_buy_base": 134041.7, "taker_buy_quote": 76431.55516 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.5759, "high": 0.578, "low": 0.5687, "close": 0.5697, "volume": 249784.5, "close_time": 1762505999999, "quote_volume": 143211.64888, "trades": 2228, "taker_buy_base": 102307.5, "taker_buy_quote": 58724.46367 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.5698, "high": 0.5726, "low": 0.555, "close": 0.5608, "volume": 480057.3, "close_time": 1762509599999, "quote_volume": 270499.97797, "trades": 4233, "taker_buy_base": 217882.4, "taker_buy_quote": 122870.85031 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.5607, "high": 0.5646, "low": 0.5538, "close": 0.557, "volume": 440696.3, "close_time": 1762513199999, "quote_volume": 246259.51789, "trades": 3982, "taker_buy_base": 208419.8, "taker_buy_quote": 116495.65902 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.5569, "high": 0.558, "low": 0.5448, "close": 0.5554, "volume": 485733.8, "close_time": 1762516799999, "quote_volume": 267644.31206, "trades": 4824, "taker_buy_base": 237149.8, "taker_buy_quote": 130652.14909 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.5555, "high": 0.5576, "low": 0.5396, "close": 0.5442, "volume": 469494.5, "close_time": 1762520399999, "quote_volume": 256935.20951, "trades": 4124, "taker_buy_base": 218021.9, "taker_buy_quote": 119260.45054 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.5443, "high": 0.5615, "low": 0.543, "close": 0.5581, "volume": 488111.4, "close_time": 1762523999999, "quote_volume": 269643.8668, "trades": 4263, "taker_buy_base": 291595.3, "taker_buy_quote": 161024.56307 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.5581, "high": 0.5799, "low": 0.5535, "close": 0.5786, "volume": 850710.1, "close_time": 1762527599999, "quote_volume": 482166.14892, "trades": 7073, "taker_buy_base": 461783.8, "taker_buy_quote": 261820.64805 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.5787, "high": 0.5893, "low": 0.5743, "close": 0.5836, "volume": 976236.9, "close_time": 1762531199999, "quote_volume": 569972.53774, "trades": 8960, "taker_buy_base": 491852.5, "taker_buy_quote": 287087.79113 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.5837, "high": 0.6025, "low": 0.5808, "close": 0.5999, "volume": 859132.4, "close_time": 1762534799999, "quote_volume": 509073.77529, "trades": 7798, "taker_buy_base": 480908.1, "taker_buy_quote": 284871.39489 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.6, "high": 0.6105, "low": 0.5969, "close": 0.6066, "volume": 630703.4, "close_time": 1762538399999, "quote_volume": 381432.2664, "trades": 6420, "taker_buy_base": 322076.2, "taker_buy_quote": 194839.0636 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.6066, "high": 0.6144, "low": 0.6053, "close": 0.6058, "volume": 627826.9, "close_time": 1762541999999, "quote_volume": 383061.12881, "trades": 5321, "taker_buy_base": 292995.4, "taker_buy_quote": 178838.74913 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.6058, "high": 0.6113, "low": 0.6043, "close": 0.6094, "volume": 338046.9, "close_time": 1762545599999, "quote_volume": 205511.57645, "trades": 3883, "taker_buy_base": 169357.0, "taker_buy_quote": 102996.17945 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.6093, "high": 0.6115, "low": 0.6045, "close": 0.6083, "volume": 314437.9, "close_time": 1762549199999, "quote_volume": 191145.91891, "trades": 3105, "taker_buy_base": 150005.9, "taker_buy_quote": 91225.22556 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.6084, "high": 0.6128, "low": 0.6077, "close": 0.6104, "volume": 185105.4, "close_time": 1762552799999, "quote_volume": 112916.41546, "trades": 2131, "taker_buy_base": 96607.0, "taker_buy_quote": 58942.37603 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.6105, "high": 0.6115, "low": 0.6048, "close": 0.6094, "volume": 191922.7, "close_time": 1762556399999, "quote_volume": 116711.37265, "trades": 1601, "taker_buy_base": 103431.1, "taker_buy_quote": 62938.21276 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.6095, "high": 0.6095, "low": 0.5939, "close": 0.5952, "volume": 326445.2, "close_time": 1762559999999, "quote_volume": 195493.3753, "trades": 2933, "taker_buy_base": 110153.4, "taker_buy_quote": 65855.88286 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5952, "high": 0.6162, "low": 0.5951, "close": 0.6042, "volume": 991344.3, "close_time": 1762563599999, "quote_volume": 602609.68653, "trades": 8370, "taker_buy_base": 543642.9, "taker_buy_quote": 330437.6363 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.6043, "high": 0.6253, "low": 0.6026, "close": 0.6115, "volume": 1155946.7, "close_time": 1762567199999, "quote_volume": 713364.49184, "trades": 10504, "taker_buy_base": 620826.0, "taker_buy_quote": 383172.45434 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.6115, "high": 0.6198, "low": 0.6102, "close": 0.6111, "volume": 442864.7, "close_time": 1762570799999, "quote_volume": 272599.60871, "trades": 4013, "taker_buy_base": 225468.0, "taker_buy_quote": 138846.09928 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.6112, "high": 0.6212, "low": 0.6082, "close": 0.6086, "volume": 423175.5, "close_time": 1762574399999, "quote_volume": 260258.72788, "trades": 3936, "taker_buy_base": 220335.5, "taker_buy_quote": 135586.24195 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.6086, "high": 0.6237, "low": 0.6063, "close": 0.612, "volume": 479958.7, "close_time": 1762577999999, "quote_volume": 294704.17204, "trades": 4439, "taker_buy_base": 227792.6, "taker_buy_quote": 139870.12835 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.6121, "high": 0.6155, "low": 0.6033, "close": 0.612, "volume": 455597.3, "close_time": 1762581599999, "quote_volume": 278060.43778, "trades": 4698, "taker_buy_base": 222124.4, "taker_buy_quote": 135606.5934 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.6121, "high": 0.6257, "low": 0.6081, "close": 0.6217, "volume": 801663.3, "close_time": 1762585199999, "quote_volume": 495560.16602, "trades": 7145, "taker_buy_base": 414604.4, "taker_buy_quote": 256438.67512 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.6217, "high": 0.6228, "low": 0.6122, "close": 0.6187, "volume": 413657.8, "close_time": 1762588799999, "quote_volume": 255767.24867, "trades": 3937, "taker_buy_base": 184879.6, "taker_buy_quote": 114305.61846 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.6187, "high": 0.633, "low": 0.6152, "close": 0.6165, "volume": 696239.7, "close_time": 1762592399999, "quote_volume": 434042.68879, "trades": 6430, "taker_buy_base": 358229.5, "taker_buy_quote": 223379.63785 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.6164, "high": 0.6223, "low": 0.6069, "close": 0.6101, "volume": 517901.1, "close_time": 1762595999999, "quote_volume": 318600.66661, "trades": 5187, "taker_buy_base": 244598.9, "taker_buy_quote": 150546.08858 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.6101, "high": 0.6114, "low": 0.6056, "close": 0.6067, "volume": 339151.2, "close_time": 1762599599999, "quote_volume": 206424.77217, "trades": 3926, "taker_buy_base": 146371.8, "taker_buy_quote": 89118.20397 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.6067, "high": 0.6104, "low": 0.6008, "close": 0.602, "volume": 343898.0, "close_time": 1762603199999, "quote_volume": 208172.73032, "trades": 3657, "taker_buy_base": 155565.9, "taker_buy_quote": 94187.72095 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.602, "high": 0.6091, "low": 0.6007, "close": 0.609, "volume": 342133.4, "close_time": 1762606799999, "quote_volume": 207397.81488, "trades": 2988, "taker_buy_base": 169525.2, "taker_buy_quote": 102785.5256 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.609, "high": 0.6194, "low": 0.6039, "close": 0.6167, "volume": 671330.7, "close_time": 1762610399999, "quote_volume": 411666.59729, "trades": 6131, "taker_buy_base": 347764.8, "taker_buy_quote": 213353.21391 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.6167, "high": 0.6277, "low": 0.6034, "close": 0.6237, "volume": 781771.7, "close_time": 1762613999999, "quote_volume": 480483.38355, "trades": 7037, "taker_buy_base": 418841.7, "taker_buy_quote": 257803.01611 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.6236, "high": 0.628, "low": 0.5977, "close": 0.6046, "volume": 1308714.7, "close_time": 1762617599999, "quote_volume": 801052.36744, "trades": 12684, "taker_buy_base": 615856.7, "taker_buy_quote": 377242.84993 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.6046, "high": 0.6055, "low": 0.5876, "close": 0.5906, "volume": 650973.5, "close_time": 1762621199999, "quote_volume": 389140.86968, "trades": 7728, "taker_buy_base": 270871.3, "taker_buy_quote": 162023.42988 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.5905, "high": 0.5969, "low": 0.5881, "close": 0.5914, "volume": 399729.3, "close_time": 1762624799999, "quote_volume": 237045.45638, "trades": 4132, "taker_buy_base": 202621.9, "taker_buy_quote": 120191.47291 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.5913, "high": 0.5958, "low": 0.59, "close": 0.5946, "volume": 260803.3, "close_time": 1762628399999, "quote_volume": 154619.10387, "trades": 2714, "taker_buy_base": 153396.1, "taker_buy_quote": 90957.73412 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.5947, "high": 0.6013, "low": 0.5886, "close": 0.5995, "volume": 323620.7, "close_time": 1762631999999, "quote_volume": 192716.32061, "trades": 2889, "taker_buy_base": 175219.4, "taker_buy_quote": 104386.62672 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.5994, "high": 0.6004, "low": 0.5967, "close": 0.5981, "volume": 168596.2, "close_time": 1762635599999, "quote_volume": 100878.97095, "trades": 1912, "taker_buy_base": 72289.7, "taker_buy_quote": 43257.30939 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.598, "high": 0.6005, "low": 0.5967, "close": 0.6002, "volume": 131425.2, "close_time": 1762639199999, "quote_volume": 78680.87897, "trades": 1610, "taker_buy_base": 72253.7, "taker_buy_quote": 43268.49904 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.6003, "high": 0.6043, "low": 0.6, "close": 0.6003, "volume": 183684.5, "close_time": 1762642799999, "quote_volume": 110568.37997, "trades": 1554, "taker_buy_base": 92540.3, "taker_buy_quote": 55700.39783 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.6004, "high": 0.6006, "low": 0.597, "close": 0.5994, "volume": 103694.4, "close_time": 1762646399999, "quote_volume": 62145.54673, "trades": 1304, "taker_buy_base": 48146.4, "taker_buy_quote": 28857.59092 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5993, "high": 0.5993, "low": 0.5832, "close": 0.5844, "volume": 291948.4, "close_time": 1762649999999, "quote_volume": 172348.56706, "trades": 3619, "taker_buy_base": 106966.7, "taker_buy_quote": 63133.7057 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.5845, "high": 0.5889, "low": 0.5799, "close": 0.586, "volume": 322763.5, "close_time": 1762653599999, "quote_volume": 188467.48227, "trades": 4119, "taker_buy_base": 168384.6, "taker_buy_quote": 98360.48143 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.586, "high": 0.5862, "low": 0.5679, "close": 0.5705, "volume": 385614.5, "close_time": 1762657199999, "quote_volume": 222594.66811, "trades": 3544, "taker_buy_base": 129008.5, "taker_buy_quote": 74513.38273 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.5705, "high": 0.5718, "low": 0.5621, "close": 0.5701, "volume": 428320.1, "close_time": 1762660799999, "quote_volume": 243068.98995, "trades": 3678, "taker_buy_base": 210492.6, "taker_buy_quote": 119457.74708 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.57, "high": 0.5755, "low": 0.5661, "close": 0.5681, "volume": 253542.3, "close_time": 1762664399999, "quote_volume": 144648.64903, "trades": 2236, "taker_buy_base": 119673.6, "taker_buy_quote": 68320.64002 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.568, "high": 0.5733, "low": 0.5671, "close": 0.5725, "volume": 177732.1, "close_time": 1762667999999, "quote_volume": 101294.51474, "trades": 1650, "taker_buy_base": 113648.0, "taker_buy_quote": 64790.89961 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.5726, "high": 0.5765, "low": 0.566, "close": 0.568, "volume": 259793.3, "close_time": 1762671599999, "quote_volume": 148416.77227, "trades": 1824, "taker_buy_base": 75555.3, "taker_buy_quote": 43238.93474 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.5681, "high": 0.5784, "low": 0.5681, "close": 0.5763, "volume": 186931.7, "close_time": 1762675199999, "quote_volume": 107243.09625, "trades": 1679, "taker_buy_base": 125160.7, "taker_buy_quote": 71806.09254 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.5762, "high": 0.5802, "low": 0.5677, "close": 0.5695, "volume": 214047.4, "close_time": 1762678799999, "quote_volume": 122756.94056, "trades": 1927, "taker_buy_base": 89538.7, "taker_buy_quote": 51408.45033 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.5696, "high": 0.5732, "low": 0.5618, "close": 0.5627, "volume": 285009.1, "close_time": 1762682399999, "quote_volume": 162083.88424, "trades": 2696, "taker_buy_base": 104402.1, "taker_buy_quote": 59412.1493 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.5627, "high": 0.569, "low": 0.559, "close": 0.5688, "volume": 227084.2, "close_time": 1762685999999, "quote_volume": 127872.01238, "trades": 2127, "taker_buy_base": 121723.6, "taker_buy_quote": 68605.38175 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.5689, "high": 0.5761, "low": 0.5689, "close": 0.575, "volume": 249321.2, "close_time": 1762689599999, "quote_volume": 143008.1341, "trades": 2472, "taker_buy_base": 145904.7, "taker_buy_quote": 83667.98456 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.575, "high": 0.5789, "low": 0.572, "close": 0.5746, "volume": 261518.1, "close_time": 1762693199999, "quote_volume": 150488.77559, "trades": 2248, "taker_buy_base": 117004.5, "taker_buy_quote": 67382.4104 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.5745, "high": 0.579, "low": 0.5735, "close": 0.578, "volume": 215557.5, "close_time": 1762696799999, "quote_volume": 124223.27925, "trades": 1989, "taker_buy_base": 127473.1, "taker_buy_quote": 73456.78376 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.5781, "high": 0.5873, "low": 0.5735, "close": 0.5782, "volume": 652494.0, "close_time": 1762700399999, "quote_volume": 378814.63044, "trades": 4517, "taker_buy_base": 305958.7, "taker_buy_quote": 177703.50343 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.5782, "high": 0.5858, "low": 0.5781, "close": 0.5826, "volume": 356317.0, "close_time": 1762703999999, "quote_volume": 207620.63952, "trades": 2634, "taker_buy_base": 185185.8, "taker_buy_quote": 107895.87853 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.5826, "high": 0.6006, "low": 0.5816, "close": 0.5992, "volume": 590725.0, "close_time": 1762707599999, "quote_volume": 348654.97415, "trades": 3973, "taker_buy_base": 356087.5, "taker_buy_quote": 210075.54774 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.599, "high": 0.5991, "low": 0.5884, "close": 0.5898, "volume": 479433.4, "close_time": 1762711199999, "quote_volume": 284611.44146, "trades": 3446, "taker_buy_base": 204894.9, "taker_buy_quote": 121724.63381 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.5899, "high": 0.5956, "low": 0.5867, "close": 0.5951, "volume": 192903.5, "close_time": 1762714799999, "quote_volume": 113743.92747, "trades": 1919, "taker_buy_base": 106860.1, "taker_buy_quote": 63039.67162 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.5951, "high": 0.596, "low": 0.5914, "close": 0.5953, "volume": 197928.3, "close_time": 1762718399999, "quote_volume": 117584.72025, "trades": 1921, "taker_buy_base": 93778.4, "taker_buy_quote": 55735.3982 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.5953, "high": 0.5958, "low": 0.5916, "close": 0.593, "volume": 111202.1, "close_time": 1762721999999, "quote_volume": 65969.27572, "trades": 1443, "taker_buy_base": 58298.5, "taker_buy_quote": 34582.79805 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.5929, "high": 0.5945, "low": 0.5897, "close": 0.5933, "volume": 138293.3, "close_time": 1762725599999, "quote_volume": 81947.64172, "trades": 1520, "taker_buy_base": 60894.9, "taker_buy_quote": 36091.46624 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.5933, "high": 0.5943, "low": 0.5836, "close": 0.5903, "volume": 179716.6, "close_time": 1762729199999, "quote_volume": 105901.20954, "trades": 1355, "taker_buy_base": 83915.8, "taker_buy_quote": 49438.02043 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.5904, "high": 0.5954, "low": 0.5842, "close": 0.5887, "volume": 314933.5, "close_time": 1762732799999, "quote_volume": 185447.48074, "trades": 3154, "taker_buy_base": 161996.2, "taker_buy_quote": 95386.51239 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5887, "high": 0.5994, "low": 0.5842, "close": 0.5955, "volume": 388925.7, "close_time": 1762736399999, "quote_volume": 230452.7953, "trades": 3813, "taker_buy_base": 217174.8, "taker_buy_quote": 128699.01292 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.5955, "high": 0.5984, "low": 0.5917, "close": 0.5923, "volume": 334910.5, "close_time": 1762739999999, "quote_volume": 199395.04595, "trades": 3533, "taker_buy_base": 165045.0, "taker_buy_quote": 98299.27387 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.5922, "high": 0.6055, "low": 0.5905, "close": 0.6041, "volume": 961922.9, "close_time": 1762743599999, "quote_volume": 578274.46672, "trades": 9439, "taker_buy_base": 490793.6, "taker_buy_quote": 294927.59836 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.6041, "high": 0.6157, "low": 0.6023, "close": 0.614, "volume": 553396.1, "close_time": 1762747199999, "quote_volume": 337126.96266, "trades": 4884, "taker_buy_base": 302739.2, "taker_buy_quote": 184422.83094 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.6142, "high": 0.6157, "low": 0.6099, "close": 0.6132, "volume": 302359.5, "close_time": 1762750799999, "quote_volume": 185126.80674, "trades": 3101, "taker_buy_base": 140294.4, "taker_buy_quote": 85891.90903 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.6132, "high": 0.6141, "low": 0.5983, "close": 0.6048, "volume": 652037.7, "close_time": 1762754399999, "quote_volume": 395002.04627, "trades": 5886, "taker_buy_base": 314334.0, "taker_buy_quote": 190451.87565 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.6049, "high": 0.6051, "low": 0.5945, "close": 0.5975, "volume": 330092.0, "close_time": 1762757999999, "quote_volume": 197626.31905, "trades": 2618, "taker_buy_base": 149785.2, "taker_buy_quote": 89635.19711 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.5977, "high": 0.5999, "low": 0.5934, "close": 0.5965, "volume": 245325.0, "close_time": 1762761599999, "quote_volume": 146294.97082, "trades": 2006, "taker_buy_base": 117191.7, "taker_buy_quote": 69929.55681 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.5965, "high": 0.5965, "low": 0.5895, "close": 0.5899, "volume": 195733.7, "close_time": 1762765199999, "quote_volume": 116053.26416, "trades": 2169, "taker_buy_base": 83303.7, "taker_buy_quote": 49390.43504 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.5898, "high": 0.6037, "low": 0.5893, "close": 0.6035, "volume": 220143.5, "close_time": 1762768799999, "quote_volume": 131280.16349, "trades": 2327, "taker_buy_base": 144116.7, "taker_buy_quote": 85952.2833 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.6035, "high": 0.6045, "low": 0.5915, "close": 0.5939, "volume": 282931.7, "close_time": 1762772399999, "quote_volume": 169037.37364, "trades": 2626, "taker_buy_base": 126139.1, "taker_buy_quote": 75356.46419 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.5939, "high": 0.6074, "low": 0.5939, "close": 0.6001, "volume": 298963.4, "close_time": 1762775999999, "quote_volume": 179990.88738, "trades": 2574, "taker_buy_base": 158495.9, "taker_buy_quote": 95389.4434 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.6001, "high": 0.6021, "low": 0.5955, "close": 0.5977, "volume": 235337.5, "close_time": 1762779599999, "quote_volume": 141100.50173, "trades": 1952, "taker_buy_base": 111740.3, "taker_buy_quote": 66998.13927 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.5978, "high": 0.6029, "low": 0.5956, "close": 0.6, "volume": 191613.5, "close_time": 1762783199999, "quote_volume": 114929.49867, "trades": 2057, "taker_buy_base": 104731.7, "taker_buy_quote": 62839.27592 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.6, "high": 0.6011, "low": 0.5833, "close": 0.5888, "volume": 566642.8, "close_time": 1762786799999, "quote_volume": 335616.70042, "trades": 5132, "taker_buy_base": 249747.7, "taker_buy_quote": 147965.46437 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.5889, "high": 0.6, "low": 0.5884, "close": 0.5936, "volume": 455282.9, "close_time": 1762790399999, "quote_volume": 270074.29895, "trades": 4358, "taker_buy_base": 224429.5, "taker_buy_quote": 133135.34758 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.5937, "high": 0.5966, "low": 0.5828, "close": 0.5862, "volume": 344746.5, "close_time": 1762793999999, "quote_volume": 203428.43598, "trades": 3554, "taker_buy_base": 173211.9, "taker_buy_quote": 102265.47194 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.5861, "high": 0.5985, "low": 0.586, "close": 0.5952, "volume": 173463.7, "close_time": 1762797599999, "quote_volume": 102888.50271, "trades": 2324, "taker_buy_base": 81633.7, "taker_buy_quote": 48383.89777 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.5952, "high": 0.5952, "low": 0.5886, "close": 0.5886, "volume": 138729.5, "close_time": 1762801199999, "quote_volume": 82087.52327, "trades": 1830, "taker_buy_base": 62989.7, "taker_buy_quote": 37266.78384 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.5886, "high": 0.598, "low": 0.5883, "close": 0.5937, "volume": 174040.7, "close_time": 1762804799999, "quote_volume": 103265.40542, "trades": 2285, "taker_buy_base": 87305.7, "taker_buy_quote": 51771.21101 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.5937, "high": 0.5983, "low": 0.5906, "close": 0.5925, "volume": 117993.3, "close_time": 1762808399999, "quote_volume": 70104.62486, "trades": 1718, "taker_buy_base": 54934.9, "taker_buy_quote": 32630.41582 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.5925, "high": 0.5925, "low": 0.5855, "close": 0.5903, "volume": 191354.6, "close_time": 1762811999999, "quote_volume": 112563.45088, "trades": 2510, "taker_buy_base": 87119.7, "taker_buy_quote": 51244.64118 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.5904, "high": 0.6016, "low": 0.5894, "close": 0.6009, "volume": 165103.3, "close_time": 1762815599999, "quote_volume": 98234.32553, "trades": 1494, "taker_buy_base": 90014.2, "taker_buy_quote": 53542.49587 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.601, "high": 0.6013, "low": 0.5944, "close": 0.5973, "volume": 169076.8, "close_time": 1762819199999, "quote_volume": 101067.08283, "trades": 1846, "taker_buy_base": 78613.5, "taker_buy_quote": 46979.81421 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5974, "high": 0.599, "low": 0.5849, "close": 0.589, "volume": 313960.7, "close_time": 1762822799999, "quote_volume": 185553.02136, "trades": 3112, "taker_buy_base": 137993.7, "taker_buy_quote": 81514.56172 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.5889, "high": 0.6014, "low": 0.5876, "close": 0.5893, "volume": 440814.1, "close_time": 1762826399999, "quote_volume": 261801.67523, "trades": 4562, "taker_buy_base": 231138.6, "taker_buy_quote": 137390.0147 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.5894, "high": 0.6007, "low": 0.5862, "close": 0.5982, "volume": 358063.9, "close_time": 1762829999999, "quote_volume": 212576.55301, "trades": 3508, "taker_buy_base": 193546.8, "taker_buy_quote": 114885.91078 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.5983, "high": 0.6008, "low": 0.594, "close": 0.5954, "volume": 223863.6, "close_time": 1762833599999, "quote_volume": 133807.81993, "trades": 2255, "taker_buy_base": 108738.3, "taker_buy_quote": 65008.3324 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5953, "high": 0.5961, "low": 0.5869, "close": 0.5876, "volume": 187952.4, "close_time": 1762837199999, "quote_volume": 110996.74086, "trades": 2259, "taker_buy_base": 69083.5, "taker_buy_quote": 40791.45899 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.5875, "high": 0.5886, "low": 0.5838, "close": 0.5857, "volume": 214063.9, "close_time": 1762840799999, "quote_volume": 125513.69434, "trades": 2256, "taker_buy_base": 112129.8, "taker_buy_quote": 65760.95651 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.5858, "high": 0.5883, "low": 0.5811, "close": 0.5871, "volume": 224185.5, "close_time": 1762844399999, "quote_volume": 131051.3972, "trades": 2125, "taker_buy_base": 106880.6, "taker_buy_quote": 62497.05601 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.5869, "high": 0.588, "low": 0.5699, "close": 0.5707, "volume": 367540.8, "close_time": 1762847999999, "quote_volume": 212409.39722, "trades": 3324, "taker_buy_base": 158596.1, "taker_buy_quote": 91660.84802 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.5707, "high": 0.5743, "low": 0.5647, "close": 0.5715, "volume": 386487.2, "close_time": 1762851599999, "quote_volume": 220301.02897, "trades": 3153, "taker_buy_base": 168959.5, "taker_buy_quote": 96377.97522 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.5715, "high": 0.5755, "low": 0.5683, "close": 0.5686, "volume": 228464.6, "close_time": 1762855199999, "quote_volume": 130718.17322, "trades": 2202, "taker_buy_base": 108158.7, "taker_buy_quote": 61917.87264 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.5685, "high": 0.5733, "low": 0.5676, "close": 0.5719, "volume": 176650.9, "close_time": 1762858799999, "quote_volume": 100719.5313, "trades": 1959, "taker_buy_base": 92088.2, "taker_buy_quote": 52508.50273 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.572, "high": 0.5783, "low": 0.5714, "close": 0.5744, "volume": 236617.7, "close_time": 1762862399999, "quote_volume": 135933.4224, "trades": 2108, "taker_buy_base": 118949.0, "taker_buy_quote": 68346.72822 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.5745, "high": 0.5793, "low": 0.5699, "close": 0.5721, "volume": 249624.9, "close_time": 1762865999999, "quote_volume": 143244.99919, "trades": 2481, "taker_buy_base": 115610.7, "taker_buy_quote": 66361.7207 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.5721, "high": 0.5784, "low": 0.5708, "close": 0.5722, "volume": 292459.1, "close_time": 1762869599999, "quote_volume": 168265.68991, "trades": 2817, "taker_buy_base": 147734.0, "taker_buy_quote": 85031.13004 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.5723, "high": 0.5796, "low": 0.5664, "close": 0.5794, "volume": 355658.6, "close_time": 1762873199999, "quote_volume": 203397.53905, "trades": 3593, "taker_buy_base": 192013.9, "taker_buy_quote": 109896.93107 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.5794, "high": 0.5794, "low": 0.5706, "close": 0.5759, "volume": 266078.7, "close_time": 1762876799999, "quote_volume": 152988.31914, "trades": 3261, "taker_buy_base": 121619.5, "taker_buy_quote": 69932.49911 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.5759, "high": 0.5822, "low": 0.5747, "close": 0.5795, "volume": 269110.1, "close_time": 1762880399999, "quote_volume": 155781.14967, "trades": 2986, "taker_buy_base": 147329.1, "taker_buy_quote": 85286.28809 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.5796, "high": 0.5831, "low": 0.5721, "close": 0.5754, "volume": 283743.5, "close_time": 1762883999999, "quote_volume": 163852.86057, "trades": 2824, "taker_buy_base": 130411.1, "taker_buy_quote": 75321.19313 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.5755, "high": 0.5774, "low": 0.5702, "close": 0.5718, "volume": 252062.4, "close_time": 1762887599999, "quote_volume": 144546.65254, "trades": 2613, "taker_buy_base": 114234.2, "taker_buy_quote": 65527.71582 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.5718, "high": 0.5718, "low": 0.5637, "close": 0.5642, "volume": 374852.4, "close_time": 1762891199999, "quote_volume": 212817.80422, "trades": 3132, "taker_buy_base": 142372.8, "taker_buy_quote": 80842.38172 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.5642, "high": 0.5665, "low": 0.5593, "close": 0.5606, "volume": 251539.6, "close_time": 1762894799999, "quote_volume": 141499.05905, "trades": 2565, "taker_buy_base": 108722.9, "taker_buy_quote": 61209.80366 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.5607, "high": 0.5665, "low": 0.5596, "close": 0.5606, "volume": 291674.3, "close_time": 1762898399999, "quote_volume": 164190.51168, "trades": 2571, "taker_buy_base": 165665.7, "taker_buy_quote": 93248.97877 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.5605, "high": 0.5648, "low": 0.5582, "close": 0.5639, "volume": 241112.0, "close_time": 1762901999999, "quote_volume": 135356.49695, "trades": 1596, "taker_buy_base": 128341.1, "taker_buy_quote": 72057.35022 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.5637, "high": 0.5637, "low": 0.5537, "close": 0.5557, "volume": 306982.4, "close_time": 1762905599999, "quote_volume": 171335.55173, "trades": 2113, "taker_buy_base": 107015.7, "taker_buy_quote": 59772.56547 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.5558, "high": 0.5615, "low": 0.5535, "close": 0.5562, "volume": 390581.8, "close_time": 1762909199999, "quote_volume": 218038.77075, "trades": 4061, "taker_buy_base": 198047.8, "taker_buy_quote": 110590.77632 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.5561, "high": 0.568, "low": 0.556, "close": 0.5629, "volume": 334245.5, "close_time": 1762912799999, "quote_volume": 188244.76761, "trades": 3344, "taker_buy_base": 179097.8, "taker_buy_quote": 100849.83195 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.5628, "high": 0.5653, "low": 0.5568, "close": 0.5615, "volume": 264444.4, "close_time": 1762916399999, "quote_volume": 148391.29676, "trades": 2520, "taker_buy_base": 117175.7, "taker_buy_quote": 65762.69592 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.5615, "high": 0.564, "low": 0.5609, "close": 0.5618, "volume": 182628.7, "close_time": 1762919999999, "quote_volume": 102756.36116, "trades": 1589, "taker_buy_base": 87394.5, "taker_buy_quote": 49182.63005 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.5617, "high": 0.5636, "low": 0.5608, "close": 0.5624, "volume": 111458.2, "close_time": 1762923599999, "quote_volume": 62669.61754, "trades": 1255, "taker_buy_base": 45501.9, "taker_buy_quote": 25585.34521 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.5625, "high": 0.5679, "low": 0.5616, "close": 0.5656, "volume": 190987.3, "close_time": 1762927199999, "quote_volume": 107791.44385, "trades": 1740, "taker_buy_base": 102351.2, "taker_buy_quote": 57772.00381 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.5655, "high": 0.5687, "low": 0.5648, "close": 0.5648, "volume": 105841.8, "close_time": 1762930799999, "quote_volume": 59973.29779, "trades": 1293, "taker_buy_base": 48798.6, "taker_buy_quote": 27658.45874 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.5647, "high": 0.5663, "low": 0.5582, "close": 0.5607, "volume": 123785.0, "close_time": 1762934399999, "quote_volume": 69594.03071, "trades": 930, "taker_buy_base": 41231.5, "taker_buy_quote": 23210.57145 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.5607, "high": 0.5703, "low": 0.5607, "close": 0.5681, "volume": 228194.5, "close_time": 1762937999999, "quote_volume": 129040.20013, "trades": 1874, "taker_buy_base": 140338.7, "taker_buy_quote": 79343.16046 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.5682, "high": 0.5707, "low": 0.5668, "close": 0.5685, "volume": 106839.2, "close_time": 1762941599999, "quote_volume": 60733.86634, "trades": 1324, "taker_buy_base": 54630.6, "taker_buy_quote": 31068.51961 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.5684, "high": 0.5714, "low": 0.5676, "close": 0.5681, "volume": 141240.6, "close_time": 1762945199999, "quote_volume": 80445.84334, "trades": 1295, "taker_buy_base": 73097.6, "taker_buy_quote": 41640.80196 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.5681, "high": 0.57, "low": 0.5654, "close": 0.5679, "volume": 152866.7, "close_time": 1762948799999, "quote_volume": 86806.00409, "trades": 1188, "taker_buy_base": 69909.5, "taker_buy_quote": 39713.36427 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.568, "high": 0.5718, "low": 0.5655, "close": 0.5661, "volume": 198671.1, "close_time": 1762952399999, "quote_volume": 113051.98436, "trades": 1066, "taker_buy_base": 117300.7, "taker_buy_quote": 66780.75776 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.5662, "high": 0.5747, "low": 0.5641, "close": 0.5734, "volume": 168278.3, "close_time": 1762955999999, "quote_volume": 95693.9397, "trades": 1281, "taker_buy_base": 99490.0, "taker_buy_quote": 56610.02846 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.5734, "high": 0.5746, "low": 0.56, "close": 0.5662, "volume": 480841.9, "close_time": 1762959599999, "quote_volume": 272480.80992, "trades": 2232, "taker_buy_base": 191392.7, "taker_buy_quote": 108601.6451 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.5658, "high": 0.5706, "low": 0.5555, "close": 0.5575, "volume": 585908.3, "close_time": 1762963199999, "quote_volume": 330541.06272, "trades": 3300, "taker_buy_base": 285925.5, "taker_buy_quote": 161481.62555 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.5574, "high": 0.5589, "low": 0.5429, "close": 0.544, "volume": 690047.9, "close_time": 1762966799999, "quote_volume": 379823.13115, "trades": 3210, "taker_buy_base": 278873.8, "taker_buy_quote": 153375.36649 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.5439, "high": 0.5491, "low": 0.5389, "close": 0.5455, "volume": 456052.3, "close_time": 1762970399999, "quote_volume": 247566.45328, "trades": 2765, "taker_buy_base": 217250.1, "taker_buy_quote": 118036.93982 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.5455, "high": 0.5483, "low": 0.5368, "close": 0.5376, "volume": 252585.6, "close_time": 1762973999999, "quote_volume": 137230.72341, "trades": 1605, "taker_buy_base": 88199.8, "taker_buy_quote": 48002.80961 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.5375, "high": 0.5417, "low": 0.5328, "close": 0.5401, "volume": 357782.6, "close_time": 1762977599999, "quote_volume": 191939.92664, "trades": 2017, "taker_buy_base": 186317.0, "taker_buy_quote": 100011.79388 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.5401, "high": 0.5498, "low": 0.5379, "close": 0.5479, "volume": 241313.7, "close_time": 1762981199999, "quote_volume": 131370.57458, "trades": 1532, "taker_buy_base": 143661.3, "taker_buy_quote": 78230.97311 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.5479, "high": 0.5495, "low": 0.546, "close": 0.5473, "volume": 118314.5, "close_time": 1762984799999, "quote_volume": 64781.88324, "trades": 1043, "taker_buy_base": 63251.5, "taker_buy_quote": 34637.83133 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.5473, "high": 0.5484, "low": 0.5451, "close": 0.5467, "volume": 116753.7, "close_time": 1762988399999, "quote_volume": 63838.01189, "trades": 918, "taker_buy_base": 52388.4, "taker_buy_quote": 28650.97386 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.5467, "high": 0.5467, "low": 0.5385, "close": 0.5399, "volume": 172847.3, "close_time": 1762991999999, "quote_volume": 93748.1446, "trades": 1294, "taker_buy_base": 71130.9, "taker_buy_quote": 38574.2029 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.5399, "high": 0.5471, "low": 0.5396, "close": 0.5437, "volume": 237240.2, "close_time": 1762995599999, "quote_volume": 128930.66709, "trades": 1545, "taker_buy_base": 122849.9, "taker_buy_quote": 66772.12266 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.5434, "high": 0.5513, "low": 0.5433, "close": 0.5458, "volume": 368029.7, "close_time": 1762999199999, "quote_volume": 201495.29372, "trades": 2034, "taker_buy_base": 188381.4, "taker_buy_quote": 103133.53584 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.5456, "high": 0.5503, "low": 0.5436, "close": 0.5478, "volume": 213775.9, "close_time": 1763002799999, "quote_volume": 116935.75723, "trades": 1256, "taker_buy_base": 93287.0, "taker_buy_quote": 51021.22656 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.5479, "high": 0.5597, "low": 0.54, "close": 0.5527, "volume": 393650.2, "close_time": 1763006399999, "quote_volume": 216745.25901, "trades": 2542, "taker_buy_base": 203458.4, "taker_buy_quote": 112019.02012 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.5529, "high": 0.5565, "low": 0.5494, "close": 0.5527, "volume": 498202.9, "close_time": 1763009999999, "quote_volume": 275611.17724, "trades": 2415, "taker_buy_base": 246291.8, "taker_buy_quote": 136248.66421 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.5525, "high": 0.5568, "low": 0.5492, "close": 0.5554, "volume": 214452.4, "close_time": 1763013599999, "quote_volume": 118494.94447, "trades": 1482, "taker_buy_base": 127431.4, "taker_buy_quote": 70426.66911 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.5552, "high": 0.5607, "low": 0.5538, "close": 0.5587, "volume": 223802.8, "close_time": 1763017199999, "quote_volume": 124686.8405, "trades": 1376, "taker_buy_base": 102736.5, "taker_buy_quote": 57277.41215 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.559, "high": 0.56, "low": 0.5539, "close": 0.5547, "volume": 125144.5, "close_time": 1763020799999, "quote_volume": 69772.24956, "trades": 1048, "taker_buy_base": 55538.1, "taker_buy_quote": 30980.47629 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.555, "high": 0.5599, "low": 0.5541, "close": 0.5583, "volume": 125908.2, "close_time": 1763024399999, "quote_volume": 70178.81752, "trades": 924, "taker_buy_base": 68339.0, "taker_buy_quote": 38073.63917 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.5584, "high": 0.5589, "low": 0.551, "close": 0.5519, "volume": 208811.7, "close_time": 1763027999999, "quote_volume": 115747.14327, "trades": 1417, "taker_buy_base": 85725.4, "taker_buy_quote": 47520.94107 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.5521, "high": 0.558, "low": 0.55, "close": 0.5516, "volume": 185684.9, "close_time": 1763031599999, "quote_volume": 102706.02762, "trades": 1180, "taker_buy_base": 87464.5, "taker_buy_quote": 48394.86208 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.5515, "high": 0.5538, "low": 0.5498, "close": 0.5523, "volume": 97556.9, "close_time": 1763035199999, "quote_volume": 53828.06085, "trades": 846, "taker_buy_base": 46375.1, "taker_buy_quote": 25595.54153 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.5526, "high": 0.5569, "low": 0.5497, "close": 0.5546, "volume": 142783.4, "close_time": 1763038799999, "quote_volume": 79004.446, "trades": 1156, "taker_buy_base": 66573.8, "taker_buy_quote": 36845.01061 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.5548, "high": 0.5597, "low": 0.5513, "close": 0.5588, "volume": 328745.8, "close_time": 1763042399999, "quote_volume": 182797.97285, "trades": 2018, "taker_buy_base": 180005.5, "taker_buy_quote": 100132.24362 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.5587, "high": 0.5711, "low": 0.5566, "close": 0.5687, "volume": 1199417.9, "close_time": 1763045999999, "quote_volume": 676561.20942, "trades": 5604, "taker_buy_base": 641266.4, "taker_buy_quote": 361846.50553 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.5685, "high": 0.5744, "low": 0.5562, "close": 0.5595, "volume": 668862.4, "close_time": 1763049599999, "quote_volume": 378611.6026, "trades": 2956, "taker_buy_base": 301479.1, "taker_buy_quote": 170851.66603 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.5593, "high": 0.5607, "low": 0.5491, "close": 0.5501, "volume": 472408.0, "close_time": 1763053199999, "quote_volume": 262384.14326, "trades": 2706, "taker_buy_base": 211655.7, "taker_buy_quote": 117579.84439 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.5503, "high": 0.5579, "low": 0.5417, "close": 0.5428, "volume": 590459.1, "close_time": 1763056799999, "quote_volume": 324950.72864, "trades": 3064, "taker_buy_base": 264968.5, "taker_buy_quote": 145952.71811 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.543, "high": 0.5449, "low": 0.53, "close": 0.5323, "volume": 892019.1, "close_time": 1763060399999, "quote_volume": 477262.27838, "trades": 2277, "taker_buy_base": 315348.1, "taker_buy_quote": 168943.21755 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.5325, "high": 0.5361, "low": 0.5224, "close": 0.5261, "volume": 691835.7, "close_time": 1763063999999, "quote_volume": 365592.6402, "trades": 2328, "taker_buy_base": 312256.4, "taker_buy_quote": 164982.89169 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.5264, "high": 0.5264, "low": 0.5153, "close": 0.5161, "volume": 560297.1, "close_time": 1763067599999, "quote_volume": 292177.87623, "trades": 2009, "taker_buy_base": 271847.8, "taker_buy_quote": 141781.78019 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.5164, "high": 0.5241, "low": 0.5152, "close": 0.5224, "volume": 315776.3, "close_time": 1763071199999, "quote_volume": 163960.32595, "trades": 1571, "taker_buy_base": 173991.5, "taker_buy_quote": 90342.95703 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.5221, "high": 0.532, "low": 0.521, "close": 0.5304, "volume": 203107.9, "close_time": 1763074799999, "quote_volume": 106994.74264, "trades": 886, "taker_buy_base": 116589.6, "taker_buy_quote": 61403.76994 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.5303, "high": 0.5346, "low": 0.5286, "close": 0.5297, "volume": 171682.0, "close_time": 1763078399999, "quote_volume": 91288.35253, "trades": 1583, "taker_buy_base": 90716.0, "taker_buy_quote": 48243.87957 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.5298, "high": 0.532, "low": 0.5215, "close": 0.5227, "volume": 366726.4, "close_time": 1763081999999, "quote_volume": 193445.54304, "trades": 3048, "taker_buy_base": 170455.0, "taker_buy_quote": 89978.69964 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.5227, "high": 0.5242, "low": 0.5159, "close": 0.518, "volume": 345125.2, "close_time": 1763085599999, "quote_volume": 179493.0495, "trades": 3202, "taker_buy_base": 167664.2, "taker_buy_quote": 87205.38434 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.5181, "high": 0.5231, "low": 0.5176, "close": 0.5187, "volume": 265695.0, "close_time": 1763089199999, "quote_volume": 138322.29205, "trades": 2682, "taker_buy_base": 144071.2, "taker_buy_quote": 75012.51443 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.5187, "high": 0.5192, "low": 0.5091, "close": 0.5113, "volume": 304312.3, "close_time": 1763092799999, "quote_volume": 156151.51456, "trades": 2529, "taker_buy_base": 132738.5, "taker_buy_quote": 68048.91362 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.5113, "high": 0.5141, "low": 0.4953, "close": 0.5036, "volume": 1050493.0, "close_time": 1763096399999, "quote_volume": 528156.97865, "trades": 5757, "taker_buy_base": 467989.6, "taker_buy_quote": 235729.78607 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.5035, "high": 0.5097, "low": 0.5019, "close": 0.5082, "volume": 522981.9, "close_time": 1763099999999, "quote_volume": 264476.88788, "trades": 3584, "taker_buy_base": 289242.3, "taker_buy_quote": 146347.51077 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.5083, "high": 0.5156, "low": 0.4999, "close": 0.5151, "volume": 420735.1, "close_time": 1763103599999, "quote_volume": 212827.73527, "trades": 3201, "taker_buy_base": 215853.9, "taker_buy_quote": 109370.6191 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.5152, "high": 0.5217, "low": 0.5114, "close": 0.5178, "volume": 325593.4, "close_time": 1763107199999, "quote_volume": 168195.31288, "trades": 3335, "taker_buy_base": 158301.7, "taker_buy_quote": 81812.71341 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.5178, "high": 0.5198, "low": 0.5131, "close": 0.5155, "volume": 235998.6, "close_time": 1763110799999, "quote_volume": 121775.64691, "trades": 2300, "taker_buy_base": 86545.4, "taker_buy_quote": 44658.24784 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.5155, "high": 0.5182, "low": 0.506, "close": 0.5088, "volume": 468337.1, "close_time": 1763114399999, "quote_volume": 239485.84826, "trades": 3073, "taker_buy_base": 165403.2, "taker_buy_quote": 84706.97524 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.5089, "high": 0.5148, "low": 0.5083, "close": 0.5133, "volume": 231412.0, "close_time": 1763117999999, "quote_volume": 118309.30701, "trades": 1824, "taker_buy_base": 143357.9, "taker_buy_quote": 73275.84154 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.5132, "high": 0.5133, "low": 0.5054, "close": 0.5086, "volume": 299567.9, "close_time": 1763121599999, "quote_volume": 152392.71609, "trades": 2530, "taker_buy_base": 136112.3, "taker_buy_quote": 69230.66944 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.5085, "high": 0.5142, "low": 0.5004, "close": 0.5131, "volume": 442543.3, "close_time": 1763125199999, "quote_volume": 224143.90222, "trades": 4285, "taker_buy_base": 223072.0, "taker_buy_quote": 113047.04296 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.5132, "high": 0.5156, "low": 0.5039, "close": 0.513, "volume": 729924.0, "close_time": 1763128799999, "quote_volume": 371809.26865, "trades": 5918, "taker_buy_base": 371684.2, "taker_buy_quote": 189453.86586 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.5131, "high": 0.5325, "low": 0.5131, "close": 0.5324, "volume": 837622.9, "close_time": 1763132399999, "quote_volume": 438853.20163, "trades": 5982, "taker_buy_base": 492152.8, "taker_buy_quote": 257917.26187 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.5324, "high": 0.543, "low": 0.5306, "close": 0.5422, "volume": 522896.7, "close_time": 1763135999999, "quote_volume": 280108.61619, "trades": 4146, "taker_buy_base": 260395.6, "taker_buy_quote": 139517.53103 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.5423, "high": 0.554, "low": 0.5371, "close": 0.5472, "volume": 804599.5, "close_time": 1763139599999, "quote_volume": 439069.0169, "trades": 5549, "taker_buy_base": 366212.2, "taker_buy_quote": 199830.26716 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.5474, "high": 0.5539, "low": 0.5457, "close": 0.5463, "volume": 263673.3, "close_time": 1763143199999, "quote_volume": 144999.08922, "trades": 2279, "taker_buy_base": 120926.6, "taker_buy_quote": 66525.84934 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.5463, "high": 0.5512, "low": 0.5401, "close": 0.5408, "volume": 250616.4, "close_time": 1763146799999, "quote_volume": 136648.6589, "trades": 2325, "taker_buy_base": 124369.3, "taker_buy_quote": 67831.64184 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.5408, "high": 0.5474, "low": 0.5397, "close": 0.5437, "volume": 207000.4, "close_time": 1763150399999, "quote_volume": 112472.77547, "trades": 1936, "taker_buy_base": 105252.8, "taker_buy_quote": 57206.2371 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.5438, "high": 0.5443, "low": 0.5258, "close": 0.528, "volume": 265912.2, "close_time": 1763153999999, "quote_volume": 141897.60378, "trades": 2377, "taker_buy_base": 97829.1, "taker_buy_quote": 52194.56735 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.528, "high": 0.5395, "low": 0.5263, "close": 0.5377, "volume": 316129.0, "close_time": 1763157599999, "quote_volume": 168908.11061, "trades": 3068, "taker_buy_base": 182287.2, "taker_buy_quote": 97403.14457 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.5376, "high": 0.5435, "low": 0.5352, "close": 0.5385, "volume": 269734.4, "close_time": 1763161199999, "quote_volume": 145545.77706, "trades": 1830, "taker_buy_base": 141146.0, "taker_buy_quote": 76181.03733 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.539, "high": 0.5458, "low": 0.5306, "close": 0.5427, "volume": 627523.8, "close_time": 1763164799999, "quote_volume": 338858.28745, "trades": 4269, "taker_buy_base": 319653.6, "taker_buy_quote": 172649.42812 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5426, "high": 0.5474, "low": 0.531, "close": 0.5386, "volume": 485514.9, "close_time": 1763168399999, "quote_volume": 261700.87913, "trades": 3968, "taker_buy_base": 232707.7, "taker_buy_quote": 125462.45523 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.5386, "high": 0.5493, "low": 0.5358, "close": 0.5428, "volume": 429076.2, "close_time": 1763171999999, "quote_volume": 232841.70506, "trades": 3520, "taker_buy_base": 229878.1, "taker_buy_quote": 124820.52691 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.5427, "high": 0.5475, "low": 0.5375, "close": 0.5468, "volume": 225111.9, "close_time": 1763175599999, "quote_volume": 121893.50275, "trades": 1618, "taker_buy_base": 113197.9, "taker_buy_quote": 61342.19588 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.5467, "high": 0.5544, "low": 0.5462, "close": 0.5486, "volume": 318804.4, "close_time": 1763179199999, "quote_volume": 175431.28716, "trades": 2447, "taker_buy_base": 177323.3, "taker_buy_quote": 97611.32008 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.5487, "high": 0.5523, "low": 0.543, "close": 0.5443, "volume": 177678.7, "close_time": 1763182799999, "quote_volume": 97397.8768, "trades": 1640, "taker_buy_base": 74533.4, "taker_buy_quote": 40883.19205 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.5444, "high": 0.5494, "low": 0.5436, "close": 0.5481, "volume": 165351.1, "close_time": 1763186399999, "quote_volume": 90443.39535, "trades": 1516, "taker_buy_base": 86100.0, "taker_buy_quote": 47116.06015 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.548, "high": 0.5503, "low": 0.5441, "close": 0.546, "volume": 166295.6, "close_time": 1763189999999, "quote_volume": 91005.64834, "trades": 1474, "taker_buy_base": 70469.0, "taker_buy_quote": 38572.43677 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.5459, "high": 0.5459, "low": 0.5394, "close": 0.5406, "volume": 151645.8, "close_time": 1763193599999, "quote_volume": 82309.65277, "trades": 1246, "taker_buy_base": 51829.9, "taker_buy_quote": 28129.78398 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.5407, "high": 0.5411, "low": 0.5288, "close": 0.5306, "volume": 199957.7, "close_time": 1763197199999, "quote_volume": 107133.58126, "trades": 2387, "taker_buy_base": 62463.6, "taker_buy_quote": 33483.41325 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.5305, "high": 0.5373, "low": 0.5284, "close": 0.5292, "volume": 233878.5, "close_time": 1763200799999, "quote_volume": 124736.93875, "trades": 2179, "taker_buy_base": 121517.0, "taker_buy_quote": 64828.78153 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.5291, "high": 0.5313, "low": 0.528, "close": 0.5306, "volume": 136993.7, "close_time": 1763204399999, "quote_volume": 72586.07781, "trades": 1360, "taker_buy_base": 74213.0, "taker_buy_quote": 39330.89711 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.5307, "high": 0.5327, "low": 0.5266, "close": 0.5292, "volume": 155471.8, "close_time": 1763207999999, "quote_volume": 82328.05272, "trades": 1411, "taker_buy_base": 76081.3, "taker_buy_quote": 40321.87291 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.5292, "high": 0.5324, "low": 0.5283, "close": 0.5313, "volume": 106428.7, "close_time": 1763211599999, "quote_volume": 56452.34828, "trades": 1326, "taker_buy_base": 59334.9, "taker_buy_quote": 31478.23508 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.5312, "high": 0.5342, "low": 0.5299, "close": 0.5332, "volume": 176372.4, "close_time": 1763215199999, "quote_volume": 93852.70266, "trades": 1721, "taker_buy_base": 95178.1, "taker_buy_quote": 50663.54395 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.5331, "high": 0.5356, "low": 0.5314, "close": 0.534, "volume": 199308.5, "close_time": 1763218799999, "quote_volume": 106327.53256, "trades": 1708, "taker_buy_base": 117732.3, "taker_buy_quote": 62834.18851 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.534, "high": 0.5358, "low": 0.532, "close": 0.5333, "volume": 106094.7, "close_time": 1763222399999, "quote_volume": 56663.30667, "trades": 1289, "taker_buy_base": 60045.9, "taker_buy_quote": 32073.91513 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.5333, "high": 0.5355, "low": 0.5291, "close": 0.5355, "volume": 164240.4, "close_time": 1763225999999, "quote_volume": 87315.89697, "trades": 1637, "taker_buy_base": 80989.5, "taker_buy_quote": 43103.75167 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.5356, "high": 0.5424, "low": 0.5355, "close": 0.5416, "volume": 159795.9, "close_time": 1763229599999, "quote_volume": 86083.01758, "trades": 1645, "taker_buy_base": 92851.7, "taker_buy_quote": 50025.80468 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.5416, "high": 0.5454, "low": 0.5409, "close": 0.5429, "volume": 114249.8, "close_time": 1763233199999, "quote_volume": 62066.9732, "trades": 1038, "taker_buy_base": 56671.7, "taker_buy_quote": 30790.92742 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.5428, "high": 0.5437, "low": 0.5399, "close": 0.5407, "volume": 141903.1, "close_time": 1763236799999, "quote_volume": 76817.16969, "trades": 1131, "taker_buy_base": 80713.4, "taker_buy_quote": 43698.65647 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.5408, "high": 0.5428, "low": 0.5379, "close": 0.5389, "volume": 129367.8, "close_time": 1763240399999, "quote_volume": 69885.10461, "trades": 1340, "taker_buy_base": 60299.7, "taker_buy_quote": 32590.88404 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.5388, "high": 0.5436, "low": 0.5365, "close": 0.5436, "volume": 203102.9, "close_time": 1763243999999, "quote_volume": 109712.9194, "trades": 1750, "taker_buy_base": 123800.9, "taker_buy_quote": 66895.01915 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.5436, "high": 0.5473, "low": 0.5427, "close": 0.5441, "volume": 127486.6, "close_time": 1763247599999, "quote_volume": 69507.84371, "trades": 958, "taker_buy_base": 64193.7, "taker_buy_quote": 34999.81349 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.544, "high": 0.5452, "low": 0.5415, "close": 0.5444, "volume": 99353.0, "close_time": 1763251199999, "quote_volume": 54004.33605, "trades": 900, "taker_buy_base": 47210.1, "taker_buy_quote": 25670.21297 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5445, "high": 0.5452, "low": 0.5329, "close": 0.5351, "volume": 232261.2, "close_time": 1763254799999, "quote_volume": 124807.55274, "trades": 2114, "taker_buy_base": 86279.0, "taker_buy_quote": 46322.52602 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.535, "high": 0.5357, "low": 0.5255, "close": 0.5312, "volume": 306290.2, "close_time": 1763258399999, "quote_volume": 162602.09739, "trades": 2720, "taker_buy_base": 137582.2, "taker_buy_quote": 73023.51749 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.5311, "high": 0.5381, "low": 0.5306, "close": 0.5365, "volume": 175877.8, "close_time": 1763261999999, "quote_volume": 94122.26128, "trades": 1799, "taker_buy_base": 97591.5, "taker_buy_quote": 52227.11351 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.5366, "high": 0.5384, "low": 0.5339, "close": 0.5377, "volume": 74106.9, "close_time": 1763265599999, "quote_volume": 39763.62183, "trades": 955, "taker_buy_base": 33744.3, "taker_buy_quote": 18108.25174 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.5378, "high": 0.5383, "low": 0.5329, "close": 0.5352, "volume": 97956.7, "close_time": 1763269199999, "quote_volume": 52443.51084, "trades": 901, "taker_buy_base": 47990.0, "taker_buy_quote": 25697.78973 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.5352, "high": 0.5392, "low": 0.5349, "close": 0.5364, "volume": 118945.2, "close_time": 1763272799999, "quote_volume": 63920.37643, "trades": 1097, "taker_buy_base": 59694.4, "taker_buy_quote": 32090.15379 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.5362, "high": 0.5386, "low": 0.5356, "close": 0.536, "volume": 60656.4, "close_time": 1763276399999, "quote_volume": 32598.54328, "trades": 687, "taker_buy_base": 28151.2, "taker_buy_quote": 15135.26748 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.5361, "high": 0.5377, "low": 0.5337, "close": 0.5371, "volume": 117408.8, "close_time": 1763279999999, "quote_volume": 62887.74551, "trades": 1069, "taker_buy_base": 65020.9, "taker_buy_quote": 34849.22088 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.5372, "high": 0.5378, "low": 0.5325, "close": 0.534, "volume": 83763.2, "close_time": 1763283599999, "quote_volume": 44781.47777, "trades": 831, "taker_buy_base": 33656.0, "taker_buy_quote": 17986.62518 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.5341, "high": 0.5395, "low": 0.5315, "close": 0.539, "volume": 193555.1, "close_time": 1763287199999, "quote_volume": 103694.58654, "trades": 1519, "taker_buy_base": 121658.4, "taker_buy_quote": 65188.38261 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.539, "high": 0.539, "low": 0.5349, "close": 0.5355, "volume": 138316.5, "close_time": 1763290799999, "quote_volume": 74300.17671, "trades": 1168, "taker_buy_base": 54949.7, "taker_buy_quote": 29530.3875 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.5355, "high": 0.5362, "low": 0.5259, "close": 0.5276, "volume": 261995.8, "close_time": 1763294399999, "quote_volume": 138899.55648, "trades": 2541, "taker_buy_base": 108088.2, "taker_buy_quote": 57260.96704 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.5276, "high": 0.5329, "low": 0.5269, "close": 0.5304, "volume": 232473.9, "close_time": 1763297999999, "quote_volume": 123223.85101, "trades": 1983, "taker_buy_base": 130039.6, "taker_buy_quote": 68942.71187 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.5304, "high": 0.532, "low": 0.522, "close": 0.5236, "volume": 263762.6, "close_time": 1763301599999, "quote_volume": 139156.43379, "trades": 1741, "taker_buy_base": 111512.9, "taker_buy_quote": 58824.55955 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.5238, "high": 0.5298, "low": 0.5229, "close": 0.5289, "volume": 141004.5, "close_time": 1763305199999, "quote_volume": 74207.17157, "trades": 1348, "taker_buy_base": 82043.1, "taker_buy_quote": 43194.35616 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.5289, "high": 0.5333, "low": 0.5201, "close": 0.5215, "volume": 419273.5, "close_time": 1763308799999, "quote_volume": 220660.90265, "trades": 3191, "taker_buy_base": 195296.2, "taker_buy_quote": 102922.30776 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.5215, "high": 0.5256, "low": 0.5171, "close": 0.5183, "volume": 422462.8, "close_time": 1763312399999, "quote_volume": 220457.59796, "trades": 2690, "taker_buy_base": 203501.8, "taker_buy_quote": 106245.20653 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.5184, "high": 0.5217, "low": 0.5108, "close": 0.5157, "volume": 387900.8, "close_time": 1763315999999, "quote_volume": 200084.63731, "trades": 2392, "taker_buy_base": 183054.1, "taker_buy_quote": 94455.30149 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.5157, "high": 0.5251, "low": 0.5142, "close": 0.5144, "volume": 345308.8, "close_time": 1763319599999, "quote_volume": 179556.32031, "trades": 2447, "taker_buy_base": 176113.4, "taker_buy_quote": 91671.61015 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.5145, "high": 0.5204, "low": 0.5145, "close": 0.5172, "volume": 173011.2, "close_time": 1763323199999, "quote_volume": 89616.64641, "trades": 1541, "taker_buy_base": 93019.2, "taker_buy_quote": 48173.74021 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.5171, "high": 0.5224, "low": 0.5166, "close": 0.5186, "volume": 133163.6, "close_time": 1763326799999, "quote_volume": 69192.43179, "trades": 1191, "taker_buy_base": 69213.3, "taker_buy_quote": 35960.10852 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.5183, "high": 0.5185, "low": 0.5081, "close": 0.5135, "volume": 259229.3, "close_time": 1763330399999, "quote_volume": 132783.69531, "trades": 2117, "taker_buy_base": 117518.2, "taker_buy_quote": 60145.99208 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.5136, "high": 0.5215, "low": 0.5099, "close": 0.5195, "volume": 314116.8, "close_time": 1763333999999, "quote_volume": 162084.08908, "trades": 1658, "taker_buy_base": 175911.7, "taker_buy_quote": 90800.99297 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.5198, "high": 0.5261, "low": 0.511, "close": 0.5237, "volume": 342616.1, "close_time": 1763337599999, "quote_volume": 178083.26129, "trades": 2564, "taker_buy_base": 179685.5, "taker_buy_quote": 93437.02003 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.5235, "high": 0.5296, "low": 0.5167, "close": 0.527, "volume": 369535.4, "close_time": 1763341199999, "quote_volume": 193481.09319, "trades": 2575, "taker_buy_base": 183256.2, "taker_buy_quote": 95973.51667 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.5271, "high": 0.5278, "low": 0.5224, "close": 0.5255, "volume": 184985.8, "close_time": 1763344799999, "quote_volume": 97121.59116, "trades": 1293, "taker_buy_base": 82399.6, "taker_buy_quote": 43258.93801 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.5256, "high": 0.5293, "low": 0.5244, "close": 0.528, "volume": 156055.9, "close_time": 1763348399999, "quote_volume": 82261.0975, "trades": 1048, "taker_buy_base": 86498.3, "taker_buy_quote": 45594.52217 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.528, "high": 0.5342, "low": 0.5278, "close": 0.5335, "volume": 94366.0, "close_time": 1763351999999, "quote_volume": 50141.17817, "trades": 803, "taker_buy_base": 60183.6, "taker_buy_quote": 31982.25411 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.5336, "high": 0.535, "low": 0.5318, "close": 0.5328, "volume": 111536.2, "close_time": 1763355599999, "quote_volume": 59490.16474, "trades": 1026, "taker_buy_base": 55766.1, "taker_buy_quote": 29755.79697 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.5329, "high": 0.5341, "low": 0.5301, "close": 0.5309, "volume": 84053.5, "close_time": 1763359199999, "quote_volume": 44726.06014, "trades": 726, "taker_buy_base": 40130.2, "taker_buy_quote": 21359.73809 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.531, "high": 0.5317, "low": 0.5277, "close": 0.5301, "volume": 84003.1, "close_time": 1763362799999, "quote_volume": 44451.57847, "trades": 730, "taker_buy_base": 39378.0, "taker_buy_quote": 20841.99683 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.5302, "high": 0.5318, "low": 0.5301, "close": 0.5307, "volume": 93091.7, "close_time": 1763366399999, "quote_volume": 49419.33772, "trades": 812, "taker_buy_base": 47246.4, "taker_buy_quote": 25084.91768 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.5308, "high": 0.5311, "low": 0.5271, "close": 0.5284, "volume": 69034.6, "close_time": 1763369999999, "quote_volume": 36506.26431, "trades": 555, "taker_buy_base": 22437.9, "taker_buy_quote": 11867.20247 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.5284, "high": 0.5327, "low": 0.5272, "close": 0.5314, "volume": 107754.8, "close_time": 1763373599999, "quote_volume": 57188.83816, "trades": 882, "taker_buy_base": 65822.0, "taker_buy_quote": 34928.83386 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.5315, "high": 0.5329, "low": 0.5289, "close": 0.5289, "volume": 71033.7, "close_time": 1763377199999, "quote_volume": 37708.03318, "trades": 529, "taker_buy_base": 26826.2, "taker_buy_quote": 14249.21695 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.5288, "high": 0.5326, "low": 0.5262, "close": 0.5315, "volume": 146335.4, "close_time": 1763380799999, "quote_volume": 77475.99879, "trades": 1110, "taker_buy_base": 74955.3, "taker_buy_quote": 39694.07197 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.5314, "high": 0.5314, "low": 0.5267, "close": 0.5274, "volume": 78825.4, "close_time": 1763384399999, "quote_volume": 41702.04152, "trades": 841, "taker_buy_base": 30804.3, "taker_buy_quote": 16299.50623 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.5275, "high": 0.5277, "low": 0.5098, "close": 0.5143, "volume": 336614.6, "close_time": 1763387999999, "quote_volume": 174494.98957, "trades": 2607, "taker_buy_base": 137927.0, "taker_buy_quote": 71436.03093 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.5141, "high": 0.5311, "low": 0.5099, "close": 0.5219, "volume": 626732.1, "close_time": 1763391599999, "quote_volume": 326004.62106, "trades": 4629, "taker_buy_base": 330837.0, "taker_buy_quote": 172032.66515 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.5219, "high": 0.525, "low": 0.5147, "close": 0.5173, "volume": 508849.8, "close_time": 1763395199999, "quote_volume": 264790.61435, "trades": 3957, "taker_buy_base": 292238.0, "taker_buy_quote": 152257.83255 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.5174, "high": 0.5202, "low": 0.5088, "close": 0.5194, "volume": 376933.8, "close_time": 1763398799999, "quote_volume": 193866.23567, "trades": 3395, "taker_buy_base": 180415.2, "taker_buy_quote": 92881.27438 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.5193, "high": 0.5203, "low": 0.5087, "close": 0.5095, "volume": 185282.2, "close_time": 1763402399999, "quote_volume": 95212.58146, "trades": 1883, "taker_buy_base": 61187.9, "taker_buy_quote": 31423.50517 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.5094, "high": 0.5114, "low": 0.5029, "close": 0.5041, "volume": 313546.3, "close_time": 1763405999999, "quote_volume": 158655.96147, "trades": 2768, "taker_buy_base": 145638.4, "taker_buy_quote": 73763.20777 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.504, "high": 0.5066, "low": 0.501, "close": 0.5032, "volume": 252491.9, "close_time": 1763409599999, "quote_volume": 127139.87431, "trades": 2492, "taker_buy_base": 126911.9, "taker_buy_quote": 63925.95027 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.5032, "high": 0.5095, "low": 0.5014, "close": 0.5085, "volume": 280745.5, "close_time": 1763413199999, "quote_volume": 142132.74356, "trades": 2575, "taker_buy_base": 151015.2, "taker_buy_quote": 76490.62176 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.5086, "high": 0.5121, "low": 0.5071, "close": 0.5098, "volume": 176500.2, "close_time": 1763416799999, "quote_volume": 90032.33359, "trades": 1688, "taker_buy_base": 93868.6, "taker_buy_quote": 47901.87644 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.5098, "high": 0.5131, "low": 0.508, "close": 0.5108, "volume": 88636.9, "close_time": 1763420399999, "quote_volume": 45348.34606, "trades": 702, "taker_buy_base": 50730.8, "taker_buy_quote": 25967.58382 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.5109, "high": 0.5127, "low": 0.5096, "close": 0.5127, "volume": 72421.6, "close_time": 1763423999999, "quote_volume": 37028.92667, "trades": 816, "taker_buy_base": 38850.9, "taker_buy_quote": 19871.96688 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.5125, "high": 0.5125, "low": 0.4982, "close": 0.5041, "volume": 338178.5, "close_time": 1763427599999, "quote_volume": 170587.91159, "trades": 2393, "taker_buy_base": 144654.1, "taker_buy_quote": 72940.45163 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.5043, "high": 0.5071, "low": 0.5026, "close": 0.5055, "volume": 210883.2, "close_time": 1763431199999, "quote_volume": 106468.65436, "trades": 1759, "taker_buy_base": 105131.1, "taker_buy_quote": 53095.49931 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.5055, "high": 0.5114, "low": 0.4999, "close": 0.5028, "volume": 451037.3, "close_time": 1763434799999, "quote_volume": 227955.03394, "trades": 2795, "taker_buy_base": 210105.7, "taker_buy_quote": 106255.28082 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.5027, "high": 0.5108, "low": 0.4976, "close": 0.5098, "volume": 375181.1, "close_time": 1763438399999, "quote_volume": 188845.98143, "trades": 2717, "taker_buy_base": 186271.9, "taker_buy_quote": 93849.50627 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.5099, "high": 0.5134, "low": 0.505, "close": 0.5124, "volume": 300277.8, "close_time": 1763441999999, "quote_volume": 152628.26924, "trades": 2494, "taker_buy_base": 160683.8, "taker_buy_quote": 81739.97419 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.5124, "high": 0.5183, "low": 0.5093, "close": 0.5168, "volume": 245051.0, "close_time": 1763445599999, "quote_volume": 126068.20481, "trades": 1978, "taker_buy_base": 129197.1, "taker_buy_quote": 66466.96646 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.5169, "high": 0.5185, "low": 0.5083, "close": 0.5083, "volume": 175418.4, "close_time": 1763449199999, "quote_volume": 90087.29188, "trades": 1748, "taker_buy_base": 63232.5, "taker_buy_quote": 32449.71052 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.5082, "high": 0.5131, "low": 0.5056, "close": 0.5119, "volume": 275109.2, "close_time": 1763452799999, "quote_volume": 140131.97637, "trades": 2288, "taker_buy_base": 139227.4, "taker_buy_quote": 70941.56983 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.5119, "high": 0.5169, "low": 0.5108, "close": 0.5142, "volume": 240120.9, "close_time": 1763456399999, "quote_volume": 123365.28671, "trades": 2146, "taker_buy_base": 119875.2, "taker_buy_quote": 61605.56806 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.5143, "high": 0.5152, "low": 0.5092, "close": 0.5103, "volume": 159298.0, "close_time": 1763459999999, "quote_volume": 81487.50804, "trades": 1183, "taker_buy_base": 72931.5, "taker_buy_quote": 37297.56484 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.5102, "high": 0.5139, "low": 0.5073, "close": 0.5112, "volume": 277911.5, "close_time": 1763463599999, "quote_volume": 141988.40809, "trades": 2088, "taker_buy_base": 128803.9, "taker_buy_quote": 65853.5832 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.5113, "high": 0.5114, "low": 0.5074, "close": 0.5079, "volume": 133490.4, "close_time": 1763467199999, "quote_volume": 67948.91645, "trades": 1410, "taker_buy_base": 48990.2, "taker_buy_quote": 24935.48647 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.5079, "high": 0.508, "low": 0.5039, "close": 0.5059, "volume": 107507.9, "close_time": 1763470799999, "quote_volume": 54371.80139, "trades": 1405, "taker_buy_base": 48558.9, "taker_buy_quote": 24559.36274 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.5057, "high": 0.5058, "low": 0.4965, "close": 0.4983, "volume": 242652.1, "close_time": 1763474399999, "quote_volume": 121199.96848, "trades": 2118, "taker_buy_base": 82954.6, "taker_buy_quote": 41451.54789 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.4984, "high": 0.5066, "low": 0.4972, "close": 0.4975, "volume": 317160.7, "close_time": 1763477999999, "quote_volume": 159002.819, "trades": 3346, "taker_buy_base": 139524.9, "taker_buy_quote": 69937.20974 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.4974, "high": 0.5135, "low": 0.4951, "close": 0.5109, "volume": 516095.9, "close_time": 1763481599999, "quote_volume": 261686.8796, "trades": 4180, "taker_buy_base": 245336.7, "taker_buy_quote": 124556.56595 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.5109, "high": 0.5206, "low": 0.5106, "close": 0.5164, "volume": 264511.8, "close_time": 1763485199999, "quote_volume": 136548.73721, "trades": 2728, "taker_buy_base": 118583.5, "taker_buy_quote": 61202.24335 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.5164, "high": 0.5164, "low": 0.5064, "close": 0.5072, "volume": 196259.8, "close_time": 1763488799999, "quote_volume": 100199.05646, "trades": 1780, "taker_buy_base": 93406.2, "taker_buy_quote": 47739.86066 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.5072, "high": 0.5114, "low": 0.507, "close": 0.5093, "volume": 150198.2, "close_time": 1763492399999, "quote_volume": 76505.54511, "trades": 1263, "taker_buy_base": 83563.2, "taker_buy_quote": 42561.34928 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.5095, "high": 0.5149, "low": 0.5084, "close": 0.5126, "volume": 168081.2, "close_time": 1763495999999, "quote_volume": 86078.54053, "trades": 1320, "taker_buy_base": 105404.4, "taker_buy_quote": 53992.31413 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.5126, "high": 0.515, "low": 0.511, "close": 0.5117, "volume": 103608.9, "close_time": 1763499599999, "quote_volume": 53105.78231, "trades": 1018, "taker_buy_base": 56249.8, "taker_buy_quote": 28831.16344 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.5118, "high": 0.5127, "low": 0.5088, "close": 0.5088, "volume": 109885.7, "close_time": 1763503199999, "quote_volume": 56111.84881, "trades": 947, "taker_buy_base": 44478.6, "taker_buy_quote": 22715.33538 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.5088, "high": 0.5168, "low": 0.5087, "close": 0.5156, "volume": 156976.9, "close_time": 1763506799999, "quote_volume": 80576.70691, "trades": 492, "taker_buy_base": 79639.1, "taker_buy_quote": 40860.69684 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.5159, "high": 0.517, "low": 0.5129, "close": 0.5147, "volume": 93104.0, "close_time": 1763510399999, "quote_volume": 47922.15218, "trades": 781, "taker_buy_base": 45869.7, "taker_buy_quote": 23616.74497 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.5148, "high": 0.515, "low": 0.5075, "close": 0.5121, "volume": 173818.5, "close_time": 1763513999999, "quote_volume": 88689.31677, "trades": 1545, "taker_buy_base": 80425.3, "taker_buy_quote": 41017.64759 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.5122, "high": 0.5141, "low": 0.5094, "close": 0.5113, "volume": 141594.3, "close_time": 1763517599999, "quote_volume": 72457.06068, "trades": 1369, "taker_buy_base": 66576.0, "taker_buy_quote": 34081.04366 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.5113, "high": 0.5144, "low": 0.5106, "close": 0.5135, "volume": 113426.7, "close_time": 1763521199999, "quote_volume": 58111.66358, "trades": 1172, "taker_buy_base": 60226.4, "taker_buy_quote": 30860.68951 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.5132, "high": 0.5134, "low": 0.5052, "close": 0.5056, "volume": 114735.4, "close_time": 1763524799999, "quote_volume": 58421.29116, "trades": 1069, "taker_buy_base": 45128.7, "taker_buy_quote": 22991.30283 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.5055, "high": 0.5055, "low": 0.5, "close": 0.501, "volume": 180831.9, "close_time": 1763528399999, "quote_volume": 90850.68388, "trades": 1421, "taker_buy_base": 69470.7, "taker_buy_quote": 34902.79036 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.5009, "high": 0.5012, "low": 0.4893, "close": 0.4907, "volume": 253202.6, "close_time": 1763531999999, "quote_volume": 125198.77678, "trades": 2032, "taker_buy_base": 77456.7, "taker_buy_quote": 38329.23944 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.4908, "high": 0.4932, "low": 0.4874, "close": 0.4931, "volume": 217597.0, "close_time": 1763535599999, "quote_volume": 106726.56557, "trades": 1865, "taker_buy_base": 110649.2, "taker_buy_quote": 54300.0961 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.493, "high": 0.5017, "low": 0.4928, "close": 0.5004, "volume": 128198.2, "close_time": 1763539199999, "quote_volume": 63802.14722, "trades": 1311, "taker_buy_base": 78243.4, "taker_buy_quote": 38926.45166 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.5002, "high": 0.5027, "low": 0.4984, "close": 0.5019, "volume": 128000.9, "close_time": 1763542799999, "quote_volume": 64093.3087, "trades": 1238, "taker_buy_base": 70029.1, "taker_buy_quote": 35076.10081 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.5019, "high": 0.5038, "low": 0.4986, "close": 0.5034, "volume": 132329.6, "close_time": 1763546399999, "quote_volume": 66377.20039, "trades": 1176, "taker_buy_base": 71948.7, "taker_buy_quote": 36086.15457 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.5035, "high": 0.5046, "low": 0.4998, "close": 0.4998, "volume": 148974.5, "close_time": 1763549999999, "quote_volume": 74765.34337, "trades": 933, "taker_buy_base": 59882.8, "taker_buy_quote": 30071.0979 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.4998, "high": 0.5006, "low": 0.4976, "close": 0.4986, "volume": 80922.9, "close_time": 1763553599999, "quote_volume": 40412.676, "trades": 691, "taker_buy_base": 38495.4, "taker_buy_quote": 19227.53669 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4986, "high": 0.51, "low": 0.4986, "close": 0.5056, "volume": 260203.8, "close_time": 1763557199999, "quote_volume": 131460.9473, "trades": 2046, "taker_buy_base": 154184.9, "taker_buy_quote": 77910.51708 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.5055, "high": 0.5071, "low": 0.4994, "close": 0.4997, "volume": 209472.4, "close_time": 1763560799999, "quote_volume": 105463.96533, "trades": 1450, "taker_buy_base": 93864.0, "taker_buy_quote": 47319.58576 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.4998, "high": 0.5015, "low": 0.4947, "close": 0.5009, "volume": 347502.3, "close_time": 1763564399999, "quote_volume": 173096.93816, "trades": 2796, "taker_buy_base": 162210.2, "taker_buy_quote": 80833.9166 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.5009, "high": 0.5076, "low": 0.4908, "close": 0.4911, "volume": 358251.4, "close_time": 1763567999999, "quote_volume": 178983.13073, "trades": 3176, "taker_buy_base": 150902.2, "taker_buy_quote": 75404.99708 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.491, "high": 0.4932, "low": 0.4777, "close": 0.4791, "volume": 365271.5, "close_time": 1763571599999, "quote_volume": 177620.36611, "trades": 2868, "taker_buy_base": 143945.3, "taker_buy_quote": 70062.16434 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.479, "high": 0.483, "low": 0.473, "close": 0.4799, "volume": 516324.5, "close_time": 1763575199999, "quote_volume": 246716.86387, "trades": 3012, "taker_buy_base": 258896.5, "taker_buy_quote": 123776.99388 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.4799, "high": 0.4828, "low": 0.4707, "close": 0.4739, "volume": 360601.5, "close_time": 1763578799999, "quote_volume": 171719.1965, "trades": 2773, "taker_buy_base": 155191.4, "taker_buy_quote": 73962.24893 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.4738, "high": 0.4758, "low": 0.4704, "close": 0.4738, "volume": 241789.6, "close_time": 1763582399999, "quote_volume": 114357.49016, "trades": 2235, "taker_buy_base": 116714.2, "taker_buy_quote": 55198.72298 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.4737, "high": 0.482, "low": 0.4725, "close": 0.481, "volume": 304821.3, "close_time": 1763585999999, "quote_volume": 145647.58932, "trades": 2063, "taker_buy_base": 175606.0, "taker_buy_quote": 83922.5886 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.4807, "high": 0.4936, "low": 0.4795, "close": 0.4908, "volume": 450851.7, "close_time": 1763589599999, "quote_volume": 219987.0006, "trades": 2811, "taker_buy_base": 247714.8, "taker_buy_quote": 120905.49287 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.4908, "high": 0.4948, "low": 0.4867, "close": 0.4933, "volume": 261751.5, "close_time": 1763593199999, "quote_volume": 128342.81326, "trades": 1096, "taker_buy_base": 104502.2, "taker_buy_quote": 51229.41116 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.4933, "high": 0.4988, "low": 0.4933, "close": 0.4965, "volume": 129757.7, "close_time": 1763596799999, "quote_volume": 64469.88301, "trades": 1316, "taker_buy_base": 68899.5, "taker_buy_quote": 34212.98325 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4965, "high": 0.5051, "low": 0.4953, "close": 0.5, "volume": 363276.8, "close_time": 1763600399999, "quote_volume": 181973.3859, "trades": 1888, "taker_buy_base": 146234.5, "taker_buy_quote": 73196.48306 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.5001, "high": 0.5026, "low": 0.4999, "close": 0.5021, "volume": 96169.1, "close_time": 1763603999999, "quote_volume": 48198.79368, "trades": 997, "taker_buy_base": 47047.2, "taker_buy_quote": 23581.14322 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.5022, "high": 0.5116, "low": 0.5019, "close": 0.5077, "volume": 268302.5, "close_time": 1763607599999, "quote_volume": 136010.79803, "trades": 1961, "taker_buy_base": 146249.3, "taker_buy_quote": 74144.42373 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.5077, "high": 0.5114, "low": 0.5056, "close": 0.5082, "volume": 578535.8, "close_time": 1763611199999, "quote_volume": 294793.21211, "trades": 2895, "taker_buy_base": 141439.4, "taker_buy_quote": 71971.4835 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.5083, "high": 0.5102, "low": 0.5014, "close": 0.5041, "volume": 503979.4, "close_time": 1763614799999, "quote_volume": 253946.01787, "trades": 2141, "taker_buy_base": 337940.1, "taker_buy_quote": 170168.52191 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.5042, "high": 0.5065, "low": 0.5025, "close": 0.5048, "volume": 106485.5, "close_time": 1763618399999, "quote_volume": 53709.70328, "trades": 1179, "taker_buy_base": 52064.8, "taker_buy_quote": 26262.17302 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.5049, "high": 0.5066, "low": 0.503, "close": 0.5048, "volume": 111583.9, "close_time": 1763621999999, "quote_volume": 56297.78306, "trades": 936, "taker_buy_base": 56930.4, "taker_buy_quote": 28724.46355 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.505, "high": 0.5066, "low": 0.5035, "close": 0.5064, "volume": 79130.2, "close_time": 1763625599999, "quote_volume": 39951.44294, "trades": 905, "taker_buy_base": 42673.3, "taker_buy_quote": 21550.49695 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.5064, "high": 0.5073, "low": 0.5039, "close": 0.5063, "volume": 77657.2, "close_time": 1763629199999, "quote_volume": 39289.89476, "trades": 866, "taker_buy_base": 46071.7, "taker_buy_quote": 23313.1494 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.5062, "high": 0.5062, "low": 0.502, "close": 0.5029, "volume": 102339.8, "close_time": 1763632799999, "quote_volume": 51580.30979, "trades": 984, "taker_buy_base": 33930.0, "taker_buy_quote": 17106.98519 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.503, "high": 0.5054, "low": 0.5006, "close": 0.5044, "volume": 77424.7, "close_time": 1763636399999, "quote_volume": 38945.75018, "trades": 790, "taker_buy_base": 46440.5, "taker_buy_quote": 23372.23779 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.5044, "high": 0.5077, "low": 0.5039, "close": 0.5064, "volume": 96709.2, "close_time": 1763639999999, "quote_volume": 48910.20066, "trades": 857, "taker_buy_base": 55254.5, "taker_buy_quote": 27959.5761 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.5065, "high": 0.5172, "low": 0.5058, "close": 0.5163, "volume": 203249.2, "close_time": 1763643599999, "quote_volume": 104109.17212, "trades": 1651, "taker_buy_base": 139132.8, "taker_buy_quote": 71290.76176 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.5162, "high": 0.5177, "low": 0.5096, "close": 0.5115, "volume": 401934.1, "close_time": 1763647199999, "quote_volume": 206555.047, "trades": 3200, "taker_buy_base": 207699.4, "taker_buy_quote": 106790.72741 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.5115, "high": 0.5157, "low": 0.5058, "close": 0.5142, "volume": 361152.6, "close_time": 1763650799999, "quote_volume": 184802.60186, "trades": 3742, "taker_buy_base": 192913.9, "taker_buy_quote": 98715.51999 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.5142, "high": 0.5144, "low": 0.5062, "close": 0.5067, "volume": 390036.0, "close_time": 1763654399999, "quote_volume": 198943.42068, "trades": 3609, "taker_buy_base": 195058.6, "taker_buy_quote": 99517.70481 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.5067, "high": 0.5069, "low": 0.4851, "close": 0.4878, "volume": 703835.4, "close_time": 1763657999999, "quote_volume": 348503.71467, "trades": 5873, "taker_buy_base": 307562.9, "taker_buy_quote": 152343.73413 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.4877, "high": 0.4912, "low": 0.4784, "close": 0.4814, "volume": 594280.3, "close_time": 1763661599999, "quote_volume": 287051.6616, "trades": 4854, "taker_buy_base": 278545.5, "taker_buy_quote": 134575.37561 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.4813, "high": 0.4873, "low": 0.4793, "close": 0.4814, "volume": 366935.1, "close_time": 1763665199999, "quote_volume": 177556.35884, "trades": 3357, "taker_buy_base": 186588.4, "taker_buy_quote": 90314.59544 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.4813, "high": 0.4889, "low": 0.4768, "close": 0.4875, "volume": 389141.9, "close_time": 1763668799999, "quote_volume": 187945.48698, "trades": 3034, "taker_buy_base": 214341.7, "taker_buy_quote": 103583.20042 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.4873, "high": 0.4873, "low": 0.4811, "close": 0.4828, "volume": 241120.7, "close_time": 1763672399999, "quote_volume": 116625.83558, "trades": 2181, "taker_buy_base": 110127.2, "taker_buy_quote": 53251.72554 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.4828, "high": 0.495, "low": 0.4827, "close": 0.4921, "volume": 276552.7, "close_time": 1763675999999, "quote_volume": 135613.52359, "trades": 2521, "taker_buy_base": 158066.2, "taker_buy_quote": 77444.83573 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.4921, "high": 0.506, "low": 0.492, "close": 0.5035, "volume": 203474.9, "close_time": 1763679599999, "quote_volume": 102025.34618, "trades": 1674, "taker_buy_base": 144304.6, "taker_buy_quote": 72261.81971 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.5034, "high": 0.5048, "low": 0.4929, "close": 0.4937, "volume": 278886.7, "close_time": 1763683199999, "quote_volume": 139027.94224, "trades": 1803, "taker_buy_base": 107548.3, "taker_buy_quote": 53616.07908 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4937, "high": 0.5097, "low": 0.4926, "close": 0.5029, "volume": 445697.7, "close_time": 1763686799999, "quote_volume": 223762.06129, "trades": 3438, "taker_buy_base": 226565.2, "taker_buy_quote": 113770.46555 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.503, "high": 0.5043, "low": 0.4946, "close": 0.4948, "volume": 320930.8, "close_time": 1763690399999, "quote_volume": 160336.05009, "trades": 2465, "taker_buy_base": 138083.6, "taker_buy_quote": 69049.04465 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.4947, "high": 0.4949, "low": 0.4775, "close": 0.4789, "volume": 578065.9, "close_time": 1763693999999, "quote_volume": 281034.7012, "trades": 4467, "taker_buy_base": 231059.6, "taker_buy_quote": 112360.38148 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.4788, "high": 0.4892, "low": 0.4783, "close": 0.4868, "volume": 464728.3, "close_time": 1763697599999, "quote_volume": 225570.73737, "trades": 3846, "taker_buy_base": 255869.6, "taker_buy_quote": 124209.32636 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.4868, "high": 0.487, "low": 0.4781, "close": 0.4853, "volume": 361600.8, "close_time": 1763701199999, "quote_volume": 174671.64895, "trades": 3181, "taker_buy_base": 168337.6, "taker_buy_quote": 81332.85329 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.4852, "high": 0.488, "low": 0.4769, "close": 0.4784, "volume": 288677.0, "close_time": 1763704799999, "quote_volume": 139351.3391, "trades": 2479, "taker_buy_base": 131681.2, "taker_buy_quote": 63608.16544 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.4784, "high": 0.482, "low": 0.4763, "close": 0.4796, "volume": 322760.9, "close_time": 1763708399999, "quote_volume": 154544.58627, "trades": 2653, "taker_buy_base": 168497.8, "taker_buy_quote": 80716.14374 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.4795, "high": 0.4807, "low": 0.4479, "close": 0.46, "volume": 1557716.4, "close_time": 1763711999999, "quote_volume": 721008.64264, "trades": 7803, "taker_buy_base": 660613.9, "taker_buy_quote": 305222.80416 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.4599, "high": 0.4649, "low": 0.4535, "close": 0.4547, "volume": 556171.9, "close_time": 1763715599999, "quote_volume": 255339.05924, "trades": 3272, "taker_buy_base": 276095.1, "taker_buy_quote": 126827.04996 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.4547, "high": 0.461, "low": 0.4487, "close": 0.4491, "volume": 479561.3, "close_time": 1763719199999, "quote_volume": 218095.82159, "trades": 3077, "taker_buy_base": 272406.8, "taker_buy_quote": 124121.2676 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.4492, "high": 0.4535, "low": 0.4462, "close": 0.4499, "volume": 399950.1, "close_time": 1763722799999, "quote_volume": 180130.53959, "trades": 3660, "taker_buy_base": 207967.7, "taker_buy_quote": 93709.61625 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.4498, "high": 0.453, "low": 0.4443, "close": 0.4459, "volume": 294327.3, "close_time": 1763726399999, "quote_volume": 132162.18472, "trades": 2544, "taker_buy_base": 143995.6, "taker_buy_quote": 64665.28045 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.4459, "high": 0.4573, "low": 0.439, "close": 0.4554, "volume": 760017.1, "close_time": 1763729999999, "quote_volume": 340658.18233, "trades": 5859, "taker_buy_base": 399522.2, "taker_buy_quote": 179253.68653 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.4553, "high": 0.4742, "low": 0.4538, "close": 0.4673, "volume": 738718.1, "close_time": 1763733599999, "quote_volume": 345145.01081, "trades": 5604, "taker_buy_base": 405596.6, "taker_buy_quote": 189359.35386 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.4673, "high": 0.4768, "low": 0.4632, "close": 0.4744, "volume": 575242.1, "close_time": 1763737199999, "quote_volume": 271044.19771, "trades": 4941, "taker_buy_base": 309982.0, "taker_buy_quote": 146042.94807 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.4744, "high": 0.4792, "low": 0.4683, "close": 0.4719, "volume": 567706.6, "close_time": 1763740799999, "quote_volume": 268321.86132, "trades": 4947, "taker_buy_base": 286507.8, "taker_buy_quote": 135443.00247 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.4718, "high": 0.4813, "low": 0.4652, "close": 0.4809, "volume": 908153.4, "close_time": 1763744399999, "quote_volume": 429173.357, "trades": 6702, "taker_buy_base": 501072.0, "taker_buy_quote": 236953.08824 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.4809, "high": 0.4857, "low": 0.4781, "close": 0.4786, "volume": 351752.4, "close_time": 1763747999999, "quote_volume": 169648.10081, "trades": 3729, "taker_buy_base": 181033.0, "taker_buy_quote": 87339.53983 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.4786, "high": 0.4811, "low": 0.4694, "close": 0.4779, "volume": 395705.3, "close_time": 1763751599999, "quote_volume": 187931.67979, "trades": 3439, "taker_buy_base": 189460.9, "taker_buy_quote": 89981.393 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.478, "high": 0.4791, "low": 0.4687, "close": 0.4691, "volume": 362567.3, "close_time": 1763755199999, "quote_volume": 171825.72264, "trades": 2862, "taker_buy_base": 133708.5, "taker_buy_quote": 63390.507 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.469, "high": 0.4692, "low": 0.4581, "close": 0.4609, "volume": 367641.7, "close_time": 1763758799999, "quote_volume": 169865.18572, "trades": 3576, "taker_buy_base": 164836.3, "taker_buy_quote": 76116.20433 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.4608, "high": 0.4712, "low": 0.4575, "close": 0.4691, "volume": 416661.7, "close_time": 1763762399999, "quote_volume": 193534.06764, "trades": 3407, "taker_buy_base": 234289.1, "taker_buy_quote": 108814.7641 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.4691, "high": 0.4711, "low": 0.452, "close": 0.4523, "volume": 295061.7, "close_time": 1763765999999, "quote_volume": 136342.60198, "trades": 1798, "taker_buy_base": 100376.8, "taker_buy_quote": 46425.84838 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.4523, "high": 0.4679, "low": 0.4478, "close": 0.4676, "volume": 421274.8, "close_time": 1763769599999, "quote_volume": 192668.57576, "trades": 3349, "taker_buy_base": 249212.3, "taker_buy_quote": 114144.43415 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4675, "high": 0.4812, "low": 0.4648, "close": 0.4723, "volume": 1180942.3, "close_time": 1763773199999, "quote_volume": 558328.71384, "trades": 7466, "taker_buy_base": 593903.3, "taker_buy_quote": 280850.37274 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.4723, "high": 0.4748, "low": 0.47, "close": 0.4712, "volume": 238530.7, "close_time": 1763776799999, "quote_volume": 112710.42949, "trades": 2192, "taker_buy_base": 113627.0, "taker_buy_quote": 53706.62743 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.4713, "high": 0.4804, "low": 0.4694, "close": 0.4804, "volume": 840375.4, "close_time": 1763780399999, "quote_volume": 398643.05386, "trades": 5911, "taker_buy_base": 424350.8, "taker_buy_quote": 201433.28157 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.4802, "high": 0.4805, "low": 0.4665, "close": 0.4669, "volume": 432750.5, "close_time": 1763783999999, "quote_volume": 205361.30626, "trades": 3218, "taker_buy_base": 193094.7, "taker_buy_quote": 91769.20794 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4671, "high": 0.4679, "low": 0.4582, "close": 0.4633, "volume": 410212.0, "close_time": 1763787599999, "quote_volume": 189609.94533, "trades": 3132, "taker_buy_base": 198597.2, "taker_buy_quote": 91804.88867 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.4633, "high": 0.4641, "low": 0.4521, "close": 0.4555, "volume": 384910.7, "close_time": 1763791199999, "quote_volume": 175876.44672, "trades": 2860, "taker_buy_base": 189744.4, "taker_buy_quote": 86666.41053 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.4555, "high": 0.4634, "low": 0.4507, "close": 0.4615, "volume": 353231.1, "close_time": 1763794799999, "quote_volume": 161831.37057, "trades": 2648, "taker_buy_base": 184026.4, "taker_buy_quote": 84316.00978 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.4614, "high": 0.4624, "low": 0.4584, "close": 0.4589, "volume": 264080.7, "close_time": 1763798399999, "quote_volume": 121493.68991, "trades": 1990, "taker_buy_base": 126898.8, "taker_buy_quote": 58389.23162 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.4588, "high": 0.4588, "low": 0.4477, "close": 0.4486, "volume": 363751.0, "close_time": 1763801999999, "quote_volume": 164205.28318, "trades": 2619, "taker_buy_base": 159853.0, "taker_buy_quote": 72063.72342 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.4487, "high": 0.4531, "low": 0.4464, "close": 0.4495, "volume": 279127.9, "close_time": 1763805599999, "quote_volume": 125631.47435, "trades": 2189, "taker_buy_base": 137229.9, "taker_buy_quote": 61775.13808 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.4496, "high": 0.4518, "low": 0.4436, "close": 0.447, "volume": 211059.8, "close_time": 1763809199999, "quote_volume": 94405.86171, "trades": 1712, "taker_buy_base": 87993.6, "taker_buy_quote": 39344.29493 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.4471, "high": 0.4553, "low": 0.4471, "close": 0.4533, "volume": 190667.7, "close_time": 1763812799999, "quote_volume": 86212.69556, "trades": 1496, "taker_buy_base": 105654.2, "taker_buy_quote": 47735.26477 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.4532, "high": 0.4534, "low": 0.4461, "close": 0.449, "volume": 258760.4, "close_time": 1763816399999, "quote_volume": 116163.03328, "trades": 1917, "taker_buy_base": 123429.3, "taker_buy_quote": 55383.17579 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.449, "high": 0.462, "low": 0.446, "close": 0.4611, "volume": 406180.1, "close_time": 1763819999999, "quote_volume": 184766.71006, "trades": 3111, "taker_buy_base": 248065.3, "taker_buy_quote": 112820.58325 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.461, "high": 0.4652, "low": 0.4582, "close": 0.4605, "volume": 308409.6, "close_time": 1763823599999, "quote_volume": 142406.54693, "trades": 2345, "taker_buy_base": 158953.2, "taker_buy_quote": 73442.9638 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.4604, "high": 0.4606, "low": 0.4552, "close": 0.4557, "volume": 229242.2, "close_time": 1763827199999, "quote_volume": 104961.72223, "trades": 1868, "taker_buy_base": 104199.0, "taker_buy_quote": 47727.38542 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.4556, "high": 0.4646, "low": 0.4555, "close": 0.4645, "volume": 197680.8, "close_time": 1763830799999, "quote_volume": 91131.8631, "trades": 1577, "taker_buy_base": 120748.8, "taker_buy_quote": 55655.8489 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.4645, "high": 0.4645, "low": 0.4605, "close": 0.4614, "volume": 114887.4, "close_time": 1763834399999, "quote_volume": 53141.01972, "trades": 1000, "taker_buy_base": 51649.1, "taker_buy_quote": 23892.92925 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.4614, "high": 0.4614, "low": 0.4575, "close": 0.4592, "volume": 127066.5, "close_time": 1763837999999, "quote_volume": 58350.29549, "trades": 1177, "taker_buy_base": 61712.3, "taker_buy_quote": 28342.31946 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.4591, "high": 0.4626, "low": 0.4588, "close": 0.4619, "volume": 111861.2, "close_time": 1763841599999, "quote_volume": 51541.38259, "trades": 991, "taker_buy_base": 59854.7, "taker_buy_quote": 27584.76034 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.4619, "high": 0.4692, "low": 0.4607, "close": 0.468, "volume": 364601.2, "close_time": 1763845199999, "quote_volume": 169804.07542, "trades": 2513, "taker_buy_base": 212647.0, "taker_buy_quote": 99038.04982 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.468, "high": 0.468, "low": 0.4633, "close": 0.4651, "volume": 184306.8, "close_time": 1763848799999, "quote_volume": 85810.42693, "trades": 1470, "taker_buy_base": 89203.4, "taker_buy_quote": 41529.40781 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.4652, "high": 0.4699, "low": 0.4636, "close": 0.4685, "volume": 166517.4, "close_time": 1763852399999, "quote_volume": 77645.44529, "trades": 1047, "taker_buy_base": 89040.5, "taker_buy_quote": 41527.72025 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.4685, "high": 0.4698, "low": 0.4627, "close": 0.4635, "volume": 131037.3, "close_time": 1763855999999, "quote_volume": 61046.92764, "trades": 1122, "taker_buy_base": 44919.8, "taker_buy_quote": 20939.62456 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4635, "high": 0.4653, "low": 0.4589, "close": 0.4597, "volume": 224783.9, "close_time": 1763859599999, "quote_volume": 103898.41131, "trades": 1945, "taker_buy_base": 107934.3, "taker_buy_quote": 49914.88588 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.4598, "high": 0.4676, "low": 0.4595, "close": 0.465, "volume": 183345.1, "close_time": 1763863199999, "quote_volume": 85043.49912, "trades": 1451, "taker_buy_base": 108920.8, "taker_buy_quote": 50507.64839 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.4651, "high": 0.4688, "low": 0.4636, "close": 0.4673, "volume": 184270.0, "close_time": 1763866799999, "quote_volume": 86030.56182, "trades": 1673, "taker_buy_base": 102109.6, "taker_buy_quote": 47682.16896 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.4672, "high": 0.4677, "low": 0.4653, "close": 0.4672, "volume": 126916.9, "close_time": 1763870399999, "quote_volume": 59194.45868, "trades": 934, "taker_buy_base": 67357.9, "taker_buy_quote": 31417.02558 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4673, "high": 0.4704, "low": 0.4665, "close": 0.4686, "volume": 169733.1, "close_time": 1763873999999, "quote_volume": 79512.49734, "trades": 1255, "taker_buy_base": 78422.0, "taker_buy_quote": 36741.67572 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.4686, "high": 0.4725, "low": 0.4681, "close": 0.4716, "volume": 106982.3, "close_time": 1763877599999, "quote_volume": 50343.04096, "trades": 880, "taker_buy_base": 61767.4, "taker_buy_quote": 29071.9574 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.4716, "high": 0.4726, "low": 0.467, "close": 0.4682, "volume": 99142.9, "close_time": 1763881199999, "quote_volume": 46635.60494, "trades": 844, "taker_buy_base": 42024.5, "taker_buy_quote": 19779.92819 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.4681, "high": 0.4696, "low": 0.465, "close": 0.4695, "volume": 162597.5, "close_time": 1763884799999, "quote_volume": 75951.13779, "trades": 1381, "taker_buy_base": 74108.0, "taker_buy_quote": 34627.63904 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.4694, "high": 0.4703, "low": 0.4659, "close": 0.4677, "volume": 142401.8, "close_time": 1763888399999, "quote_volume": 66658.94691, "trades": 841, "taker_buy_base": 86131.6, "taker_buy_quote": 40302.50736 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.4677, "high": 0.4702, "low": 0.466, "close": 0.4684, "volume": 146728.6, "close_time": 1763891999999, "quote_volume": 68731.92056, "trades": 1179, "taker_buy_base": 75438.6, "taker_buy_quote": 35343.77284 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.4683, "high": 0.4685, "low": 0.466, "close": 0.4667, "volume": 78591.6, "close_time": 1763895599999, "quote_volume": 36712.83951, "trades": 689, "taker_buy_base": 31975.2, "taker_buy_quote": 14934.70378 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.4667, "high": 0.4697, "low": 0.4637, "close": 0.4689, "volume": 127197.8, "close_time": 1763899199999, "quote_volume": 59301.16008, "trades": 1039, "taker_buy_base": 69701.2, "taker_buy_quote": 32502.47136 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.4689, "high": 0.4742, "low": 0.4688, "close": 0.4724, "volume": 158618.2, "close_time": 1763902799999, "quote_volume": 74900.73544, "trades": 1695, "taker_buy_base": 78423.2, "taker_buy_quote": 37015.27229 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.4724, "high": 0.4728, "low": 0.4689, "close": 0.4701, "volume": 106473.2, "close_time": 1763906399999, "quote_volume": 50072.65763, "trades": 902, "taker_buy_base": 39093.7, "taker_buy_quote": 18382.58803 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.4702, "high": 0.472, "low": 0.4611, "close": 0.4616, "volume": 211168.4, "close_time": 1763909999999, "quote_volume": 98450.50736, "trades": 1494, "taker_buy_base": 66118.4, "taker_buy_quote": 30870.39125 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.4617, "high": 0.4674, "low": 0.4607, "close": 0.4664, "volume": 137390.4, "close_time": 1763913599999, "quote_volume": 63707.11584, "trades": 1078, "taker_buy_base": 86931.0, "taker_buy_quote": 40293.2625 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.4664, "high": 0.4707, "low": 0.4658, "close": 0.4665, "volume": 153846.4, "close_time": 1763917199999, "quote_volume": 72012.86296, "trades": 983, "taker_buy_base": 76859.6, "taker_buy_quote": 36016.72389 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.4666, "high": 0.4667, "low": 0.4632, "close": 0.464, "volume": 129449.9, "close_time": 1763920799999, "quote_volume": 60238.92539, "trades": 1082, "taker_buy_base": 69027.3, "taker_buy_quote": 32126.88373 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.464, "high": 0.468, "low": 0.464, "close": 0.4656, "volume": 88205.2, "close_time": 1763924399999, "quote_volume": 41087.07985, "trades": 703, "taker_buy_base": 45676.4, "taker_buy_quote": 21272.29519 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.4657, "high": 0.4708, "low": 0.4656, "close": 0.4686, "volume": 97269.6, "close_time": 1763927999999, "quote_volume": 45587.1141, "trades": 778, "taker_buy_base": 54924.0, "taker_buy_quote": 25729.4474 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.4687, "high": 0.4701, "low": 0.4679, "close": 0.4694, "volume": 82015.8, "close_time": 1763931599999, "quote_volume": 38467.72978, "trades": 797, "taker_buy_base": 45554.8, "taker_buy_quote": 21367.51558 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.4693, "high": 0.4732, "low": 0.4658, "close": 0.4725, "volume": 117627.0, "close_time": 1763935199999, "quote_volume": 55174.88331, "trades": 910, "taker_buy_base": 74410.4, "taker_buy_quote": 34924.4869 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.4724, "high": 0.4726, "low": 0.4681, "close": 0.469, "volume": 92304.7, "close_time": 1763938799999, "quote_volume": 43404.82176, "trades": 617, "taker_buy_base": 39162.5, "taker_buy_quote": 18415.69552 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.469, "high": 0.4703, "low": 0.4647, "close": 0.4655, "volume": 164904.1, "close_time": 1763942399999, "quote_volume": 77038.91426, "trades": 1228, "taker_buy_base": 67509.9, "taker_buy_quote": 31542.67684 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4654, "high": 0.4678, "low": 0.4614, "close": 0.4657, "volume": 257818.5, "close_time": 1763945999999, "quote_volume": 119684.29661, "trades": 1856, "taker_buy_base": 123348.8, "taker_buy_quote": 57275.36763 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.4657, "high": 0.4692, "low": 0.4624, "close": 0.4685, "volume": 338027.3, "close_time": 1763949599999, "quote_volume": 157208.75255, "trades": 2709, "taker_buy_base": 174856.3, "taker_buy_quote": 81366.73254 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.4686, "high": 0.482, "low": 0.4679, "close": 0.4747, "volume": 415020.7, "close_time": 1763953199999, "quote_volume": 197637.08592, "trades": 3046, "taker_buy_base": 229105.4, "taker_buy_quote": 109024.56092 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.4748, "high": 0.478, "low": 0.4731, "close": 0.4742, "volume": 183444.4, "close_time": 1763956799999, "quote_volume": 87243.13499, "trades": 1581, "taker_buy_base": 92221.3, "taker_buy_quote": 43858.92366 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.4742, "high": 0.4783, "low": 0.4681, "close": 0.4693, "volume": 270536.4, "close_time": 1763960399999, "quote_volume": 127862.83062, "trades": 2060, "taker_buy_base": 131364.6, "taker_buy_quote": 62154.63064 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.4692, "high": 0.4774, "low": 0.4686, "close": 0.4749, "volume": 239993.7, "close_time": 1763963999999, "quote_volume": 113871.23681, "trades": 1886, "taker_buy_base": 136483.9, "taker_buy_quote": 64767.60349 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.475, "high": 0.4898, "low": 0.47, "close": 0.4859, "volume": 1154421.1, "close_time": 1763967599999, "quote_volume": 558419.45599, "trades": 5468, "taker_buy_base": 508245.0, "taker_buy_quote": 245545.83573 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.4858, "high": 0.4859, "low": 0.4769, "close": 0.4801, "volume": 320253.3, "close_time": 1763971199999, "quote_volume": 153938.27854, "trades": 2502, "taker_buy_base": 131868.5, "taker_buy_quote": 63370.75077 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.4801, "high": 0.4809, "low": 0.4749, "close": 0.4771, "volume": 354976.1, "close_time": 1763974799999, "quote_volume": 169662.01641, "trades": 2972, "taker_buy_base": 157009.1, "taker_buy_quote": 75061.38767 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.4771, "high": 0.4771, "low": 0.4658, "close": 0.4668, "volume": 254718.6, "close_time": 1763978399999, "quote_volume": 119693.43068, "trades": 2054, "taker_buy_base": 107888.1, "taker_buy_quote": 50688.82421 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.4667, "high": 0.4684, "low": 0.4662, "close": 0.4673, "volume": 128874.2, "close_time": 1763981999999, "quote_volume": 60211.5074, "trades": 1215, "taker_buy_base": 65723.0, "taker_buy_quote": 30707.59993 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.4672, "high": 0.473, "low": 0.4666, "close": 0.4712, "volume": 221480.0, "close_time": 1763985599999, "quote_volume": 104039.51868, "trades": 1540, "taker_buy_base": 133494.4, "taker_buy_quote": 62711.55716 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.4712, "high": 0.4721, "low": 0.4675, "close": 0.4684, "volume": 144324.8, "close_time": 1763989199999, "quote_volume": 67821.66101, "trades": 1272, "taker_buy_base": 67975.1, "taker_buy_quote": 31945.00527 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.4683, "high": 0.4715, "low": 0.4665, "close": 0.4666, "volume": 193482.7, "close_time": 1763992799999, "quote_volume": 90767.04991, "trades": 1541, "taker_buy_base": 94199.0, "taker_buy_quote": 44198.78686 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.4665, "high": 0.4721, "low": 0.459, "close": 0.4669, "volume": 510086.6, "close_time": 1763996399999, "quote_volume": 236974.02185, "trades": 4940, "taker_buy_base": 274399.5, "taker_buy_quote": 127520.45991 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.467, "high": 0.4734, "low": 0.4647, "close": 0.4717, "volume": 395804.7, "close_time": 1763999999999, "quote_volume": 185443.27653, "trades": 3876, "taker_buy_base": 213881.8, "taker_buy_quote": 100220.1783 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.4718, "high": 0.4812, "low": 0.4718, "close": 0.4792, "volume": 299430.6, "close_time": 1764003599999, "quote_volume": 143055.70028, "trades": 2496, "taker_buy_base": 160542.3, "taker_buy_quote": 76711.8422 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.4793, "high": 0.4887, "low": 0.4793, "close": 0.4884, "volume": 370384.8, "close_time": 1764007199999, "quote_volume": 179262.758, "trades": 2793, "taker_buy_base": 218896.3, "taker_buy_quote": 105938.37772 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.4884, "high": 0.4957, "low": 0.4884, "close": 0.4949, "volume": 312419.9, "close_time": 1764010799999, "quote_volume": 153679.7474, "trades": 2052, "taker_buy_base": 150402.9, "taker_buy_quote": 73997.13948 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.4948, "high": 0.4962, "low": 0.4882, "close": 0.4884, "volume": 374332.6, "close_time": 1764014399999, "quote_volume": 184233.51926, "trades": 2544, "taker_buy_base": 124648.9, "taker_buy_quote": 61395.84144 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.4885, "high": 0.491, "low": 0.4875, "close": 0.4897, "volume": 160735.3, "close_time": 1764017999999, "quote_volume": 78609.68884, "trades": 1553, "taker_buy_base": 84810.1, "taker_buy_quote": 41490.63128 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.4897, "high": 0.49, "low": 0.4854, "close": 0.4863, "volume": 93247.5, "close_time": 1764021599999, "quote_volume": 45494.34413, "trades": 895, "taker_buy_base": 37720.8, "taker_buy_quote": 18407.38312 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.4863, "high": 0.4885, "low": 0.4836, "close": 0.4849, "volume": 175109.9, "close_time": 1764025199999, "quote_volume": 85149.50005, "trades": 856, "taker_buy_base": 67568.3, "taker_buy_quote": 32907.63777 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.4847, "high": 0.4876, "low": 0.4832, "close": 0.4835, "volume": 144776.0, "close_time": 1764028799999, "quote_volume": 70244.3721, "trades": 951, "taker_buy_base": 59922.1, "taker_buy_quote": 29095.23406 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4836, "high": 0.4836, "low": 0.4804, "close": 0.4815, "volume": 170477.6, "close_time": 1764032399999, "quote_volume": 82154.17518, "trades": 1209, "taker_buy_base": 90272.5, "taker_buy_quote": 43512.76563 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.4816, "high": 0.4834, "low": 0.4769, "close": 0.4776, "volume": 131421.1, "close_time": 1764035999999, "quote_volume": 63112.23579, "trades": 1013, "taker_buy_base": 48664.5, "taker_buy_quote": 23402.24667 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.4776, "high": 0.4778, "low": 0.4729, "close": 0.4775, "volume": 161472.8, "close_time": 1764039599999, "quote_volume": 76815.91853, "trades": 1079, "taker_buy_base": 83318.3, "taker_buy_quote": 39648.6017 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.4775, "high": 0.4792, "low": 0.4759, "close": 0.4773, "volume": 112833.1, "close_time": 1764043199999, "quote_volume": 53876.94073, "trades": 853, "taker_buy_base": 53625.9, "taker_buy_quote": 25616.91968 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.4773, "high": 0.4793, "low": 0.4757, "close": 0.4766, "volume": 89746.5, "close_time": 1764046799999, "quote_volume": 42816.35529, "trades": 760, "taker_buy_base": 40959.6, "taker_buy_quote": 19540.50861 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.4765, "high": 0.478, "low": 0.4751, "close": 0.4768, "volume": 78672.6, "close_time": 1764050399999, "quote_volume": 37471.80758, "trades": 663, "taker_buy_base": 43933.0, "taker_buy_quote": 20925.28144 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.4767, "high": 0.477, "low": 0.4714, "close": 0.4755, "volume": 151768.6, "close_time": 1764053999999, "quote_volume": 72010.30141, "trades": 832, "taker_buy_base": 72234.6, "taker_buy_quote": 34255.91641 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.4756, "high": 0.479, "low": 0.4677, "close": 0.4686, "volume": 640873.7, "close_time": 1764057599999, "quote_volume": 301853.50845, "trades": 2929, "taker_buy_base": 181519.4, "taker_buy_quote": 85553.93536 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4687, "high": 0.4732, "low": 0.4673, "close": 0.4697, "volume": 232891.3, "close_time": 1764061199999, "quote_volume": 109624.90362, "trades": 1702, "taker_buy_base": 131822.0, "taker_buy_quote": 62059.00151 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.4698, "high": 0.4709, "low": 0.4672, "close": 0.4703, "volume": 130171.7, "close_time": 1764064799999, "quote_volume": 61077.86725, "trades": 1150, "taker_buy_base": 67036.5, "taker_buy_quote": 31462.57174 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.4704, "high": 0.4722, "low": 0.4688, "close": 0.4719, "volume": 95033.1, "close_time": 1764068399999, "quote_volume": 44725.36477, "trades": 786, "taker_buy_base": 55419.7, "taker_buy_quote": 26083.92248 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.4718, "high": 0.4723, "low": 0.4703, "close": 0.4708, "volume": 71154.4, "close_time": 1764071999999, "quote_volume": 33548.08816, "trades": 632, "taker_buy_base": 31949.9, "taker_buy_quote": 15064.3653 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.471, "high": 0.4751, "low": 0.4694, "close": 0.474, "volume": 146325.1, "close_time": 1764075599999, "quote_volume": 69177.07153, "trades": 1200, "taker_buy_base": 80469.3, "taker_buy_quote": 38042.35229 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.474, "high": 0.4756, "low": 0.4696, "close": 0.4701, "volume": 155380.6, "close_time": 1764079199999, "quote_volume": 73482.62008, "trades": 1217, "taker_buy_base": 69991.1, "taker_buy_quote": 33122.82919 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.4702, "high": 0.4726, "low": 0.4636, "close": 0.4678, "volume": 312886.3, "close_time": 1764082799999, "quote_volume": 146632.65838, "trades": 2461, "taker_buy_base": 151322.4, "taker_buy_quote": 70936.55721 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.4677, "high": 0.4751, "low": 0.4636, "close": 0.4736, "volume": 367119.4, "close_time": 1764086399999, "quote_volume": 172361.50482, "trades": 2430, "taker_buy_base": 201036.7, "taker_buy_quote": 94476.97218 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.4736, "high": 0.4793, "low": 0.4729, "close": 0.4768, "volume": 190888.3, "close_time": 1764089999999, "quote_volume": 90837.90758, "trades": 1424, "taker_buy_base": 113235.7, "taker_buy_quote": 53876.01513 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.4768, "high": 0.4794, "low": 0.4748, "close": 0.4783, "volume": 166810.0, "close_time": 1764093599999, "quote_volume": 79551.18629, "trades": 1446, "taker_buy_base": 87231.6, "taker_buy_quote": 41604.39527 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.4785, "high": 0.4807, "low": 0.4779, "close": 0.4779, "volume": 119957.8, "close_time": 1764097199999, "quote_volume": 57525.89516, "trades": 963, "taker_buy_base": 53535.2, "taker_buy_quote": 25682.26588 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.478, "high": 0.4787, "low": 0.4687, "close": 0.4746, "volume": 204005.8, "close_time": 1764100799999, "quote_volume": 96352.33472, "trades": 1475, "taker_buy_base": 90054.8, "taker_buy_quote": 42503.3439 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.4747, "high": 0.4814, "low": 0.4747, "close": 0.4801, "volume": 192268.7, "close_time": 1764104399999, "quote_volume": 91985.14762, "trades": 1410, "taker_buy_base": 116650.9, "taker_buy_quote": 55801.74969 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.4801, "high": 0.4814, "low": 0.4783, "close": 0.4784, "volume": 87375.6, "close_time": 1764107999999, "quote_volume": 41935.72298, "trades": 824, "taker_buy_base": 38400.9, "taker_buy_quote": 18435.57185 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.4783, "high": 0.482, "low": 0.4732, "close": 0.4811, "volume": 178437.6, "close_time": 1764111599999, "quote_volume": 85143.43732, "trades": 938, "taker_buy_base": 93087.9, "taker_buy_quote": 44442.29217 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.481, "high": 0.4857, "low": 0.4803, "close": 0.4821, "volume": 145567.4, "close_time": 1764115199999, "quote_volume": 70362.09569, "trades": 1226, "taker_buy_base": 82875.7, "taker_buy_quote": 40059.37912 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4821, "high": 0.4832, "low": 0.4782, "close": 0.4805, "volume": 256342.6, "close_time": 1764118799999, "quote_volume": 123278.12965, "trades": 1646, "taker_buy_base": 151322.3, "taker_buy_quote": 72776.96302 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.4804, "high": 0.4844, "low": 0.479, "close": 0.4825, "volume": 113814.5, "close_time": 1764122399999, "quote_volume": 54781.66193, "trades": 893, "taker_buy_base": 63727.7, "taker_buy_quote": 30681.07792 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.4824, "high": 0.4828, "low": 0.4791, "close": 0.4791, "volume": 66586.5, "close_time": 1764125999999, "quote_volume": 32030.54621, "trades": 550, "taker_buy_base": 20800.7, "taker_buy_quote": 10015.03774 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.4791, "high": 0.4808, "low": 0.4751, "close": 0.4752, "volume": 89653.7, "close_time": 1764129599999, "quote_volume": 42879.25101, "trades": 696, "taker_buy_base": 36815.9, "taker_buy_quote": 17625.10937 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4752, "high": 0.4763, "low": 0.4742, "close": 0.4759, "volume": 63324.0, "close_time": 1764133199999, "quote_volume": 30113.60863, "trades": 562, "taker_buy_base": 34553.5, "taker_buy_quote": 16434.33121 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.4757, "high": 0.4811, "low": 0.4753, "close": 0.4803, "volume": 102224.6, "close_time": 1764136799999, "quote_volume": 48889.39031, "trades": 892, "taker_buy_base": 67567.9, "taker_buy_quote": 32313.91118 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.4802, "high": 0.4811, "low": 0.4781, "close": 0.4796, "volume": 108580.5, "close_time": 1764140399999, "quote_volume": 52091.8921, "trades": 965, "taker_buy_base": 45915.2, "taker_buy_quote": 22033.46815 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.4796, "high": 0.4829, "low": 0.4785, "close": 0.4829, "volume": 102284.2, "close_time": 1764143999999, "quote_volume": 49171.28882, "trades": 996, "taker_buy_base": 65508.7, "taker_buy_quote": 31500.67058 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4828, "high": 0.4834, "low": 0.475, "close": 0.475, "volume": 120996.7, "close_time": 1764147599999, "quote_volume": 57990.02121, "trades": 1008, "taker_buy_base": 32967.5, "taker_buy_quote": 15832.18212 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.4749, "high": 0.475, "low": 0.471, "close": 0.4718, "volume": 157516.8, "close_time": 1764151199999, "quote_volume": 74541.15618, "trades": 1324, "taker_buy_base": 61676.3, "taker_buy_quote": 29184.43605 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.4719, "high": 0.4745, "low": 0.471, "close": 0.4728, "volume": 117885.7, "close_time": 1764154799999, "quote_volume": 55749.40474, "trades": 865, "taker_buy_base": 59949.4, "taker_buy_quote": 28358.0172 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.4728, "high": 0.4748, "low": 0.4694, "close": 0.4707, "volume": 135736.5, "close_time": 1764158399999, "quote_volume": 64064.15103, "trades": 842, "taker_buy_base": 58270.3, "taker_buy_quote": 27516.0573 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4707, "high": 0.4713, "low": 0.467, "close": 0.4693, "volume": 172035.0, "close_time": 1764161999999, "quote_volume": 80677.5623, "trades": 1282, "taker_buy_base": 79722.5, "taker_buy_quote": 37401.57486 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.4692, "high": 0.4742, "low": 0.4688, "close": 0.4741, "volume": 140958.9, "close_time": 1764165599999, "quote_volume": 66450.71622, "trades": 1152, "taker_buy_base": 86434.2, "taker_buy_quote": 40763.42301 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.474, "high": 0.4774, "low": 0.4703, "close": 0.4711, "volume": 298187.3, "close_time": 1764169199999, "quote_volume": 141443.75143, "trades": 2304, "taker_buy_base": 139249.6, "taker_buy_quote": 66105.50876 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.4709, "high": 0.4729, "low": 0.467, "close": 0.4697, "volume": 266923.9, "close_time": 1764172799999, "quote_volume": 125498.5857, "trades": 2072, "taker_buy_base": 124592.2, "taker_buy_quote": 58621.45617 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4697, "high": 0.478, "low": 0.4697, "close": 0.4757, "volume": 200708.3, "close_time": 1764176399999, "quote_volume": 95164.61776, "trades": 1463, "taker_buy_base": 116906.2, "taker_buy_quote": 55395.47832 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.4758, "high": 0.4876, "low": 0.4758, "close": 0.4873, "volume": 236123.0, "close_time": 1764179999999, "quote_volume": 113952.3709, "trades": 2099, "taker_buy_base": 150751.6, "taker_buy_quote": 72705.37457 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.4873, "high": 0.4912, "low": 0.4855, "close": 0.4899, "volume": 243556.0, "close_time": 1764183599999, "quote_volume": 118953.55738, "trades": 1814, "taker_buy_base": 140338.4, "taker_buy_quote": 68554.23799 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.49, "high": 0.4902, "low": 0.4864, "close": 0.4878, "volume": 127042.5, "close_time": 1764187199999, "quote_volume": 61999.90362, "trades": 1094, "taker_buy_base": 53561.4, "taker_buy_quote": 26141.00712 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.4877, "high": 0.4877, "low": 0.4848, "close": 0.4859, "volume": 102984.4, "close_time": 1764190799999, "quote_volume": 50040.10349, "trades": 841, "taker_buy_base": 44266.2, "taker_buy_quote": 21512.44325 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.4861, "high": 0.491, "low": 0.4842, "close": 0.4891, "volume": 140946.8, "close_time": 1764194399999, "quote_volume": 68729.05509, "trades": 1150, "taker_buy_base": 92469.7, "taker_buy_quote": 45098.02191 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.489, "high": 0.4906, "low": 0.4869, "close": 0.4875, "volume": 64858.0, "close_time": 1764197999999, "quote_volume": 31686.84858, "trades": 411, "taker_buy_base": 21515.7, "taker_buy_quote": 10510.88626 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.4878, "high": 0.4896, "low": 0.4872, "close": 0.4886, "volume": 59464.9, "close_time": 1764201599999, "quote_volume": 29042.83667, "trades": 640, "taker_buy_base": 30753.8, "taker_buy_quote": 15020.58843 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4885, "high": 0.4888, "low": 0.4852, "close": 0.4854, "volume": 123461.6, "close_time": 1764205199999, "quote_volume": 60071.49432, "trades": 953, "taker_buy_base": 51393.5, "taker_buy_quote": 25005.31113 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.4853, "high": 0.4892, "low": 0.4846, "close": 0.4887, "volume": 126919.4, "close_time": 1764208799999, "quote_volume": 61748.19307, "trades": 1116, "taker_buy_base": 77049.4, "taker_buy_quote": 37501.8591 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.4886, "high": 0.4899, "low": 0.4857, "close": 0.4862, "volume": 161532.8, "close_time": 1764212399999, "quote_volume": 78851.0062, "trades": 1516, "taker_buy_base": 87457.2, "taker_buy_quote": 42705.9232 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.4861, "high": 0.4903, "low": 0.486, "close": 0.4896, "volume": 123548.8, "close_time": 1764215999999, "quote_volume": 60308.38482, "trades": 1236, "taker_buy_base": 72934.5, "taker_buy_quote": 35603.05662 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.4895, "high": 0.4962, "low": 0.4892, "close": 0.4931, "volume": 250202.5, "close_time": 1764219599999, "quote_volume": 123441.55684, "trades": 1715, "taker_buy_base": 161678.3, "taker_buy_quote": 79753.90731 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.493, "high": 0.4999, "low": 0.4887, "close": 0.4985, "volume": 451130.1, "close_time": 1764223199999, "quote_volume": 222823.01677, "trades": 3154, "taker_buy_base": 257756.4, "taker_buy_quote": 127353.41407 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.4985, "high": 0.5009, "low": 0.4951, "close": 0.4951, "volume": 233556.6, "close_time": 1764226799999, "quote_volume": 116378.48155, "trades": 1623, "taker_buy_base": 102027.2, "taker_buy_quote": 50882.0639 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.495, "high": 0.499, "low": 0.4944, "close": 0.4949, "volume": 142473.6, "close_time": 1764230399999, "quote_volume": 70735.00301, "trades": 1103, "taker_buy_base": 70107.3, "taker_buy_quote": 34818.65816 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.495, "high": 0.4988, "low": 0.4933, "close": 0.4961, "volume": 237066.6, "close_time": 1764233999999, "quote_volume": 117632.3472, "trades": 1678, "taker_buy_base": 125249.2, "taker_buy_quote": 62134.35656 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.4961, "high": 0.4979, "low": 0.4943, "close": 0.4947, "volume": 147601.4, "close_time": 1764237599999, "quote_volume": 73185.91097, "trades": 1197, "taker_buy_base": 68401.4, "taker_buy_quote": 33917.45925 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.4946, "high": 0.4985, "low": 0.494, "close": 0.4974, "volume": 91290.9, "close_time": 1764241199999, "quote_volume": 45232.99986, "trades": 817, "taker_buy_base": 44618.9, "taker_buy_quote": 22104.00754 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.4973, "high": 0.4978, "low": 0.4941, "close": 0.4967, "volume": 126953.8, "close_time": 1764244799999, "quote_volume": 62947.45804, "trades": 1110, "taker_buy_base": 69367.1, "taker_buy_quote": 34399.55004 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.4966, "high": 0.4972, "low": 0.4864, "close": 0.487, "volume": 248974.2, "close_time": 1764248399999, "quote_volume": 122325.18337, "trades": 2156, "taker_buy_base": 78973.1, "taker_buy_quote": 38860.0007 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.4869, "high": 0.4894, "low": 0.486, "close": 0.4884, "volume": 191754.4, "close_time": 1764251999999, "quote_volume": 93498.43287, "trades": 1627, "taker_buy_base": 82174.9, "taker_buy_quote": 40079.82439 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.4884, "high": 0.4939, "low": 0.4873, "close": 0.4936, "volume": 191011.7, "close_time": 1764255599999, "quote_volume": 93774.27526, "trades": 1465, "taker_buy_base": 119727.3, "taker_buy_quote": 58797.22476 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.4935, "high": 0.5007, "low": 0.4895, "close": 0.493, "volume": 586031.8, "close_time": 1764259199999, "quote_volume": 289119.94382, "trades": 3311, "taker_buy_base": 282197.7, "taker_buy_quote": 139307.41339 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.493, "high": 0.4959, "low": 0.4927, "close": 0.4956, "volume": 115651.4, "close_time": 1764262799999, "quote_volume": 57191.51811, "trades": 883, "taker_buy_base": 71682.6, "taker_buy_quote": 35451.44581 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.4956, "high": 0.4969, "low": 0.4947, "close": 0.4956, "volume": 98780.1, "close_time": 1764266399999, "quote_volume": 48975.35992, "trades": 774, "taker_buy_base": 53392.2, "taker_buy_quote": 26476.77284 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.4955, "high": 0.4974, "low": 0.4951, "close": 0.4967, "volume": 62017.4, "close_time": 1764269999999, "quote_volume": 30780.99666, "trades": 571, "taker_buy_base": 34623.1, "taker_buy_quote": 17188.81589 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.4967, "high": 0.4982, "low": 0.4959, "close": 0.498, "volume": 94589.4, "close_time": 1764273599999, "quote_volume": 47024.62427, "trades": 693, "taker_buy_base": 42778.5, "taker_buy_quote": 21274.22303 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.4981, "high": 0.4993, "low": 0.497, "close": 0.4978, "volume": 99914.9, "close_time": 1764277199999, "quote_volume": 49776.64745, "trades": 674, "taker_buy_base": 63875.4, "taker_buy_quote": 31831.47093 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.4976, "high": 0.4987, "low": 0.4951, "close": 0.4955, "volume": 106051.8, "close_time": 1764280799999, "quote_volume": 52661.1063, "trades": 797, "taker_buy_base": 60098.0, "taker_buy_quote": 29848.95367 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.4954, "high": 0.4968, "low": 0.4923, "close": 0.4929, "volume": 73204.5, "close_time": 1764284399999, "quote_volume": 36228.37178, "trades": 485, "taker_buy_base": 31020.7, "taker_buy_quote": 15361.60399 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.4928, "high": 0.4932, "low": 0.4908, "close": 0.4923, "volume": 214400.2, "close_time": 1764287999999, "quote_volume": 105489.03602, "trades": 1412, "taker_buy_base": 100587.4, "taker_buy_quote": 49518.64832 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4922, "high": 0.496, "low": 0.4915, "close": 0.4928, "volume": 146643.0, "close_time": 1764291599999, "quote_volume": 72365.12776, "trades": 1153, "taker_buy_base": 76794.7, "taker_buy_quote": 37895.6729 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.4927, "high": 0.5005, "low": 0.4888, "close": 0.4976, "volume": 411946.8, "close_time": 1764295199999, "quote_volume": 204015.66033, "trades": 2513, "taker_buy_base": 241655.3, "taker_buy_quote": 119670.34662 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.4977, "high": 0.4999, "low": 0.4869, "close": 0.4895, "volume": 749468.5, "close_time": 1764298799999, "quote_volume": 369356.37598, "trades": 4190, "taker_buy_base": 330364.2, "taker_buy_quote": 162892.18391 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.4895, "high": 0.4925, "low": 0.4878, "close": 0.4892, "volume": 214560.2, "close_time": 1764302399999, "quote_volume": 105168.39098, "trades": 1506, "taker_buy_base": 96531.9, "taker_buy_quote": 47319.3592 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.4893, "high": 0.4918, "low": 0.4879, "close": 0.4883, "volume": 131963.3, "close_time": 1764305999999, "quote_volume": 64645.95543, "trades": 900, "taker_buy_base": 62255.7, "taker_buy_quote": 30506.86376 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.4883, "high": 0.4915, "low": 0.4878, "close": 0.4909, "volume": 105309.1, "close_time": 1764309599999, "quote_volume": 51571.50111, "trades": 860, "taker_buy_base": 52580.3, "taker_buy_quote": 25742.44931 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.4907, "high": 0.4907, "low": 0.4874, "close": 0.4882, "volume": 93535.4, "close_time": 1764313199999, "quote_volume": 45690.633, "trades": 814, "taker_buy_base": 48456.9, "taker_buy_quote": 23668.64741 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.4881, "high": 0.4913, "low": 0.4877, "close": 0.488, "volume": 105063.9, "close_time": 1764316799999, "quote_volume": 51418.93838, "trades": 829, "taker_buy_base": 49881.7, "taker_buy_quote": 24419.68963 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4879, "high": 0.4991, "low": 0.4879, "close": 0.497, "volume": 262886.4, "close_time": 1764320399999, "quote_volume": 129722.88291, "trades": 1489, "taker_buy_base": 185154.8, "taker_buy_quote": 91238.89211 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.4971, "high": 0.4995, "low": 0.4956, "close": 0.4966, "volume": 165138.5, "close_time": 1764323999999, "quote_volume": 82209.89558, "trades": 1357, "taker_buy_base": 95178.4, "taker_buy_quote": 47401.14874 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.4965, "high": 0.4974, "low": 0.4949, "close": 0.4967, "volume": 109962.2, "close_time": 1764327599999, "quote_volume": 54566.46847, "trades": 1037, "taker_buy_base": 54647.1, "taker_buy_quote": 27120.92221 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.4967, "high": 0.4968, "low": 0.4897, "close": 0.4959, "volume": 211145.6, "close_time": 1764331199999, "quote_volume": 104185.20732, "trades": 1656, "taker_buy_base": 108829.2, "taker_buy_quote": 53716.54831 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4958, "high": 0.4972, "low": 0.4934, "close": 0.4935, "volume": 129988.6, "close_time": 1764334799999, "quote_volume": 64391.81742, "trades": 1064, "taker_buy_base": 62898.3, "taker_buy_quote": 31170.20721 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.4934, "high": 0.4977, "low": 0.4902, "close": 0.497, "volume": 187481.8, "close_time": 1764338399999, "quote_volume": 92597.26217, "trades": 1464, "taker_buy_base": 96470.2, "taker_buy_quote": 47649.999 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.4969, "high": 0.4985, "low": 0.4917, "close": 0.4944, "volume": 258106.1, "close_time": 1764341999999, "quote_volume": 127951.22653, "trades": 1720, "taker_buy_base": 111343.0, "taker_buy_quote": 55207.09524 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.4945, "high": 0.4974, "low": 0.4908, "close": 0.4915, "volume": 206504.6, "close_time": 1764345599999, "quote_volume": 102172.84278, "trades": 1555, "taker_buy_base": 84805.3, "taker_buy_quote": 41969.47999 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4914, "high": 0.4914, "low": 0.4824, "close": 0.4825, "volume": 204236.1, "close_time": 1764349199999, "quote_volume": 99212.54202, "trades": 1838, "taker_buy_base": 70441.3, "taker_buy_quote": 34215.87239 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.4825, "high": 0.4831, "low": 0.4774, "close": 0.4786, "volume": 243008.4, "close_time": 1764352799999, "quote_volume": 116630.21579, "trades": 2200, "taker_buy_base": 111474.0, "taker_buy_quote": 53499.83602 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.4786, "high": 0.4813, "low": 0.4752, "close": 0.4809, "volume": 224715.7, "close_time": 1764356399999, "quote_volume": 107521.97886, "trades": 1536, "taker_buy_base": 121220.2, "taker_buy_quote": 58021.49689 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.481, "high": 0.4852, "low": 0.4809, "close": 0.4832, "volume": 80881.9, "close_time": 1764359999999, "quote_volume": 39082.47923, "trades": 563, "taker_buy_base": 42673.8, "taker_buy_quote": 20612.20462 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.4831, "high": 0.485, "low": 0.4804, "close": 0.4848, "volume": 114729.9, "close_time": 1764363599999, "quote_volume": 55397.84032, "trades": 733, "taker_buy_base": 72394.0, "taker_buy_quote": 34959.18421 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.4849, "high": 0.4872, "low": 0.4836, "close": 0.4836, "volume": 131573.4, "close_time": 1764367199999, "quote_volume": 63845.8179, "trades": 1065, "taker_buy_base": 80297.6, "taker_buy_quote": 38974.23446 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.4835, "high": 0.4855, "low": 0.4819, "close": 0.485, "volume": 147906.0, "close_time": 1764370799999, "quote_volume": 71544.49125, "trades": 752, "taker_buy_base": 99253.9, "taker_buy_quote": 48029.50357 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.4851, "high": 0.4868, "low": 0.4844, "close": 0.4846, "volume": 72769.7, "close_time": 1764374399999, "quote_volume": 35333.50753, "trades": 540, "taker_buy_base": 39366.2, "taker_buy_quote": 19119.09758 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4846, "high": 0.4851, "low": 0.4799, "close": 0.4807, "volume": 161606.7, "close_time": 1764377999999, "quote_volume": 77962.59182, "trades": 1297, "taker_buy_base": 53652.0, "taker_buy_quote": 25886.45599 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.4807, "high": 0.4845, "low": 0.4805, "close": 0.4834, "volume": 85788.3, "close_time": 1764381599999, "quote_volume": 41416.60519, "trades": 749, "taker_buy_base": 49260.7, "taker_buy_quote": 23780.07336 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.4834, "high": 0.4846, "low": 0.482, "close": 0.4831, "volume": 64523.8, "close_time": 1764385199999, "quote_volume": 31180.23094, "trades": 816, "taker_buy_base": 28156.8, "taker_buy_quote": 13606.41677 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.4832, "high": 0.4867, "low": 0.4808, "close": 0.4812, "volume": 98645.6, "close_time": 1764388799999, "quote_volume": 47747.28156, "trades": 1134, "taker_buy_base": 41321.3, "taker_buy_quote": 20020.17238 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.4812, "high": 0.4847, "low": 0.4803, "close": 0.4841, "volume": 104064.0, "close_time": 1764392399999, "quote_volume": 50166.03702, "trades": 923, "taker_buy_base": 51056.3, "taker_buy_quote": 24627.81359 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.4841, "high": 0.4841, "low": 0.481, "close": 0.4812, "volume": 66039.3, "close_time": 1764395999999, "quote_volume": 31883.57021, "trades": 607, "taker_buy_base": 23672.2, "taker_buy_quote": 11435.95812 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.4812, "high": 0.4829, "low": 0.4768, "close": 0.4794, "volume": 193151.8, "close_time": 1764399599999, "quote_volume": 92562.31529, "trades": 1182, "taker_buy_base": 97709.5, "taker_buy_quote": 46825.29029 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.4793, "high": 0.4813, "low": 0.4788, "close": 0.4795, "volume": 78036.1, "close_time": 1764403199999, "quote_volume": 37452.1675, "trades": 704, "taker_buy_base": 36812.4, "taker_buy_quote": 17671.39226 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.4794, "high": 0.4808, "low": 0.4778, "close": 0.478, "volume": 69317.4, "close_time": 1764406799999, "quote_volume": 33213.41196, "trades": 723, "taker_buy_base": 26894.2, "taker_buy_quote": 12890.02885 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.4781, "high": 0.4797, "low": 0.4776, "close": 0.4785, "volume": 67541.3, "close_time": 1764410399999, "quote_volume": 32336.91493, "trades": 626, "taker_buy_base": 30023.9, "taker_buy_quote": 14375.64325 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.4784, "high": 0.4816, "low": 0.4764, "close": 0.4808, "volume": 80300.2, "close_time": 1764413999999, "quote_volume": 38483.15867, "trades": 852, "taker_buy_base": 36084.0, "taker_buy_quote": 17288.93093 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.481, "high": 0.4826, "low": 0.4804, "close": 0.4824, "volume": 78339.2, "close_time": 1764417599999, "quote_volume": 37728.16928, "trades": 552, "taker_buy_base": 49959.0, "taker_buy_quote": 24060.98533 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.4824, "high": 0.4836, "low": 0.4803, "close": 0.4803, "volume": 92302.6, "close_time": 1764421199999, "quote_volume": 44484.17481, "trades": 734, "taker_buy_base": 43310.9, "taker_buy_quote": 20882.03329 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.4802, "high": 0.4813, "low": 0.4788, "close": 0.4799, "volume": 54705.4, "close_time": 1764424799999, "quote_volume": 26261.46514, "trades": 454, "taker_buy_base": 31503.0, "taker_buy_quote": 15129.61394 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.4798, "high": 0.4819, "low": 0.4784, "close": 0.4792, "volume": 105255.1, "close_time": 1764428399999, "quote_volume": 50548.17379, "trades": 957, "taker_buy_base": 62984.3, "taker_buy_quote": 30259.4522 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.4793, "high": 0.4835, "low": 0.4786, "close": 0.4807, "volume": 148855.1, "close_time": 1764431999999, "quote_volume": 71615.32818, "trades": 908, "taker_buy_base": 75359.3, "taker_buy_quote": 36257.73286 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.4806, "high": 0.4808, "low": 0.4764, "close": 0.4774, "volume": 60141.7, "close_time": 1764435599999, "quote_volume": 28786.82375, "trades": 495, "taker_buy_base": 21261.6, "taker_buy_quote": 10179.19935 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.4775, "high": 0.478, "low": 0.4706, "close": 0.472, "volume": 275256.0, "close_time": 1764439199999, "quote_volume": 130312.03079, "trades": 1293, "taker_buy_base": 71645.8, "taker_buy_quote": 33997.03517 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.4719, "high": 0.4747, "low": 0.4701, "close": 0.4738, "volume": 182183.9, "close_time": 1764442799999, "quote_volume": 86025.99922, "trades": 1238, "taker_buy_base": 105670.5, "taker_buy_quote": 49913.19072 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.4739, "high": 0.4755, "low": 0.4734, "close": 0.4739, "volume": 59701.8, "close_time": 1764446399999, "quote_volume": 28325.23937, "trades": 515, "taker_buy_base": 36478.7, "taker_buy_quote": 17310.17335 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.4738, "high": 0.4758, "low": 0.4708, "close": 0.4755, "volume": 131534.0, "close_time": 1764449999999, "quote_volume": 62242.15737, "trades": 842, "taker_buy_base": 78093.3, "taker_buy_quote": 36976.17474 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.4756, "high": 0.4769, "low": 0.474, "close": 0.4764, "volume": 55672.8, "close_time": 1764453599999, "quote_volume": 26468.12211, "trades": 390, "taker_buy_base": 32890.7, "taker_buy_quote": 15646.42129 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.4763, "high": 0.4763, "low": 0.4743, "close": 0.4749, "volume": 47012.6, "close_time": 1764457199999, "quote_volume": 22342.76945, "trades": 286, "taker_buy_base": 17249.9, "taker_buy_quote": 8197.40873 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.4748, "high": 0.476, "low": 0.4737, "close": 0.4753, "volume": 50103.6, "close_time": 1764460799999, "quote_volume": 23801.063, "trades": 435, "taker_buy_base": 24965.6, "taker_buy_quote": 11862.519 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4753, "high": 0.4761, "low": 0.4739, "close": 0.4741, "volume": 35216.0, "close_time": 1764464399999, "quote_volume": 16730.58873, "trades": 313, "taker_buy_base": 12824.1, "taker_buy_quote": 6093.15235 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.474, "high": 0.4749, "low": 0.4734, "close": 0.4739, "volume": 36475.2, "close_time": 1764467999999, "quote_volume": 17301.64574, "trades": 379, "taker_buy_base": 15795.3, "taker_buy_quote": 7493.25675 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.4739, "high": 0.4748, "low": 0.4709, "close": 0.4713, "volume": 59850.3, "close_time": 1764471599999, "quote_volume": 28298.30288, "trades": 478, "taker_buy_base": 17659.5, "taker_buy_quote": 8360.91975 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.4714, "high": 0.4714, "low": 0.4652, "close": 0.4707, "volume": 112978.7, "close_time": 1764475199999, "quote_volume": 52953.01332, "trades": 825, "taker_buy_base": 52809.9, "taker_buy_quote": 24750.21825 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.4707, "high": 0.4715, "low": 0.4688, "close": 0.4694, "volume": 80575.2, "close_time": 1764478799999, "quote_volume": 37884.95382, "trades": 688, "taker_buy_base": 36468.5, "taker_buy_quote": 17146.32793 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.4694, "high": 0.4694, "low": 0.4654, "close": 0.4659, "volume": 107054.4, "close_time": 1764482399999, "quote_volume": 49974.64177, "trades": 882, "taker_buy_base": 42946.3, "taker_buy_quote": 20039.91776 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.4659, "high": 0.4707, "low": 0.4659, "close": 0.4694, "volume": 62771.9, "close_time": 1764485999999, "quote_volume": 29424.96, "trades": 536, "taker_buy_base": 41983.4, "taker_buy_quote": 19674.78289 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.4693, "high": 0.4721, "low": 0.4692, "close": 0.4716, "volume": 60010.9, "close_time": 1764489599999, "quote_volume": 28243.28467, "trades": 545, "taker_buy_base": 39184.5, "taker_buy_quote": 18441.90803 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.4714, "high": 0.4748, "low": 0.4696, "close": 0.4727, "volume": 149660.8, "close_time": 1764493199999, "quote_volume": 70644.72159, "trades": 1172, "taker_buy_base": 79609.6, "taker_buy_quote": 37584.31712 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.4728, "high": 0.4744, "low": 0.4717, "close": 0.4738, "volume": 121677.9, "close_time": 1764496799999, "quote_volume": 57546.0074, "trades": 1141, "taker_buy_base": 73859.8, "taker_buy_quote": 34933.62689 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.4737, "high": 0.4743, "low": 0.4714, "close": 0.4714, "volume": 51941.9, "close_time": 1764500399999, "quote_volume": 24565.54489, "trades": 557, "taker_buy_base": 24724.7, "taker_buy_quote": 11696.39398 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.4714, "high": 0.4725, "low": 0.4697, "close": 0.471, "volume": 68046.6, "close_time": 1764503999999, "quote_volume": 32059.42659, "trades": 632, "taker_buy_base": 32624.3, "taker_buy_quote": 15375.60176 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.471, "high": 0.4739, "low": 0.4694, "close": 0.4728, "volume": 103112.2, "close_time": 1764507599999, "quote_volume": 48630.43128, "trades": 854, "taker_buy_base": 55941.1, "taker_buy_quote": 26383.24146 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.4727, "high": 0.4784, "low": 0.4725, "close": 0.4762, "volume": 135271.5, "close_time": 1764511199999, "quote_volume": 64379.31266, "trades": 1007, "taker_buy_base": 82296.1, "taker_buy_quote": 39154.26616 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.4763, "high": 0.4765, "low": 0.4707, "close": 0.4717, "volume": 83687.6, "close_time": 1764514799999, "quote_volume": 39665.13502, "trades": 661, "taker_buy_base": 34130.8, "taker_buy_quote": 16183.67022 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.4716, "high": 0.4724, "low": 0.4694, "close": 0.472, "volume": 77247.7, "close_time": 1764518399999, "quote_volume": 36369.26937, "trades": 664, "taker_buy_base": 39316.7, "taker_buy_quote": 18514.2947 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.4722, "high": 0.4779, "low": 0.4721, "close": 0.4773, "volume": 89281.3, "close_time": 1764521999999, "quote_volume": 42439.07509, "trades": 670, "taker_buy_base": 58318.2, "taker_buy_quote": 27708.73937 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.4773, "high": 0.4773, "low": 0.4741, "close": 0.4746, "volume": 73848.9, "close_time": 1764525599999, "quote_volume": 35097.55316, "trades": 636, "taker_buy_base": 27368.4, "taker_buy_quote": 13000.82981 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.4745, "high": 0.4746, "low": 0.4719, "close": 0.4725, "volume": 64875.4, "close_time": 1764529199999, "quote_volume": 30681.6572, "trades": 523, "taker_buy_base": 26450.1, "taker_buy_quote": 12510.91274 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.4725, "high": 0.4726, "low": 0.4695, "close": 0.47, "volume": 45723.3, "close_time": 1764532799999, "quote_volume": 21521.8893, "trades": 468, "taker_buy_base": 12295.4, "taker_buy_quote": 5785.21956 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.4699, "high": 0.4715, "low": 0.4672, "close": 0.4686, "volume": 68359.9, "close_time": 1764536399999, "quote_volume": 32083.81462, "trades": 863, "taker_buy_base": 27103.6, "taker_buy_quote": 12731.51412 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.4686, "high": 0.4687, "low": 0.4665, "close": 0.4682, "volume": 77464.0, "close_time": 1764539999999, "quote_volume": 36241.4234, "trades": 957, "taker_buy_base": 38287.1, "taker_buy_quote": 17915.60196 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.4684, "high": 0.4714, "low": 0.4677, "close": 0.4694, "volume": 100677.6, "close_time": 1764543599999, "quote_volume": 47258.62921, "trades": 1012, "taker_buy_base": 51912.4, "taker_buy_quote": 24370.82286 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.4694, "high": 0.4696, "low": 0.4576, "close": 0.4579, "volume": 144972.5, "close_time": 1764547199999, "quote_volume": 67125.92904, "trades": 1233, "taker_buy_base": 47748.1, "taker_buy_quote": 22093.91225 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.458, "high": 0.4585, "low": 0.4323, "close": 0.4325, "volume": 977883.9, "close_time": 1764550799999, "quote_volume": 433420.71367, "trades": 5824, "taker_buy_base": 445944.4, "taker_buy_quote": 197701.0108 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.4324, "high": 0.4407, "low": 0.4308, "close": 0.4352, "volume": 482785.4, "close_time": 1764554399999, "quote_volume": 210710.6901, "trades": 2791, "taker_buy_base": 259727.9, "taker_buy_quote": 113367.12262 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.4353, "high": 0.4396, "low": 0.4349, "close": 0.4359, "volume": 383563.6, "close_time": 1764557999999, "quote_volume": 167940.94446, "trades": 3031, "taker_buy_base": 191421.6, "taker_buy_quote": 83818.57842 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.4358, "high": 0.4363, "low": 0.4318, "close": 0.4336, "volume": 233258.5, "close_time": 1764561599999, "quote_volume": 101186.86323, "trades": 1888, "taker_buy_base": 121286.8, "taker_buy_quote": 52621.92866 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.4335, "high": 0.4335, "low": 0.4279, "close": 0.4301, "volume": 258248.8, "close_time": 1764565199999, "quote_volume": 111244.2179, "trades": 1864, "taker_buy_base": 130537.0, "taker_buy_quote": 56223.69613 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.43, "high": 0.4341, "low": 0.4298, "close": 0.4319, "volume": 187216.8, "close_time": 1764568799999, "quote_volume": 80932.56211, "trades": 1189, "taker_buy_base": 96831.7, "taker_buy_quote": 41872.2882 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.432, "high": 0.4342, "low": 0.4307, "close": 0.4307, "volume": 99641.7, "close_time": 1764572399999, "quote_volume": 43137.54257, "trades": 880, "taker_buy_base": 49252.5, "taker_buy_quote": 21326.27605 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.4306, "high": 0.4309, "low": 0.4267, "close": 0.4282, "volume": 183930.2, "close_time": 1764575999999, "quote_volume": 78815.67945, "trades": 1540, "taker_buy_base": 79198.8, "taker_buy_quote": 33924.14317 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.4281, "high": 0.4302, "low": 0.4265, "close": 0.4299, "volume": 154815.1, "close_time": 1764579599999, "quote_volume": 66293.80829, "trades": 1844, "taker_buy_base": 79623.6, "taker_buy_quote": 34103.79238 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.4299, "high": 0.4314, "low": 0.428, "close": 0.4283, "volume": 168319.9, "close_time": 1764583199999, "quote_volume": 72324.47265, "trades": 1160, "taker_buy_base": 82683.3, "taker_buy_quote": 35536.95444 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.4282, "high": 0.4308, "low": 0.428, "close": 0.428, "volume": 73644.8, "close_time": 1764586799999, "quote_volume": 31620.92388, "trades": 544, "taker_buy_base": 40385.7, "taker_buy_quote": 17347.56807 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.4279, "high": 0.4281, "low": 0.424, "close": 0.425, "volume": 110726.5, "close_time": 1764590399999, "quote_volume": 47132.32874, "trades": 729, "taker_buy_base": 51999.9, "taker_buy_quote": 22120.3847 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.4251, "high": 0.4305, "low": 0.4216, "close": 0.4301, "volume": 282894.2, "close_time": 1764593999999, "quote_volume": 120312.49995, "trades": 1793, "taker_buy_base": 152679.3, "taker_buy_quote": 64974.31721 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.43, "high": 0.433, "low": 0.4246, "close": 0.4257, "volume": 245985.3, "close_time": 1764597599999, "quote_volume": 105329.92871, "trades": 1644, "taker_buy_base": 115136.0, "taker_buy_quote": 49319.73204 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.4257, "high": 0.432, "low": 0.4255, "close": 0.429, "volume": 292575.6, "close_time": 1764601199999, "quote_volume": 125328.23244, "trades": 1964, "taker_buy_base": 161775.0, "taker_buy_quote": 69295.08399 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.429, "high": 0.4294, "low": 0.4186, "close": 0.425, "volume": 463842.8, "close_time": 1764604799999, "quote_volume": 196662.75999, "trades": 2941, "taker_buy_base": 208395.2, "taker_buy_quote": 88366.6115 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.4249, "high": 0.4252, "low": 0.4208, "close": 0.4211, "volume": 225191.3, "close_time": 1764608399999, "quote_volume": 95237.86015, "trades": 1624, "taker_buy_base": 112221.2, "taker_buy_quote": 47476.81594 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.4212, "high": 0.424, "low": 0.4194, "close": 0.4204, "volume": 185009.0, "close_time": 1764611999999, "quote_volume": 78003.16981, "trades": 1234, "taker_buy_base": 81279.0, "taker_buy_quote": 34279.86718 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.4206, "high": 0.4252, "low": 0.4196, "close": 0.4226, "volume": 218865.0, "close_time": 1764615599999, "quote_volume": 92441.70341, "trades": 1389, "taker_buy_base": 120163.6, "taker_buy_quote": 50758.66974 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.4227, "high": 0.4228, "low": 0.4169, "close": 0.419, "volume": 154025.0, "close_time": 1764619199999, "quote_volume": 64580.68984, "trades": 971, "taker_buy_base": 71695.2, "taker_buy_quote": 30047.82915 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.4191, "high": 0.425, "low": 0.4191, "close": 0.4236, "volume": 181686.8, "close_time": 1764622799999, "quote_volume": 76820.75252, "trades": 1374, "taker_buy_base": 103255.4, "taker_buy_quote": 43650.69141 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.4237, "high": 0.4278, "low": 0.4228, "close": 0.426, "volume": 164675.0, "close_time": 1764626399999, "quote_volume": 70085.5704, "trades": 1213, "taker_buy_base": 101059.3, "taker_buy_quote": 43005.95417 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.4262, "high": 0.4288, "low": 0.426, "close": 0.4273, "volume": 54441.4, "close_time": 1764629999999, "quote_volume": 23282.59241, "trades": 502, "taker_buy_base": 28270.7, "taker_buy_quote": 12091.23035 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.4276, "high": 0.4311, "low": 0.4276, "close": 0.4286, "volume": 88156.8, "close_time": 1764633599999, "quote_volume": 37871.31677, "trades": 777, "taker_buy_base": 44802.5, "taker_buy_quote": 19247.19332 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.4285, "high": 0.4294, "low": 0.4271, "close": 0.4276, "volume": 72255.7, "close_time": 1764637199999, "quote_volume": 30937.50064, "trades": 636, "taker_buy_base": 34664.8, "taker_buy_quote": 14844.24527 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.4275, "high": 0.4329, "low": 0.4266, "close": 0.429, "volume": 506994.1, "close_time": 1764640799999, "quote_volume": 217967.73584, "trades": 1448, "taker_buy_base": 127382.4, "taker_buy_quote": 54714.70824 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.4287, "high": 0.4314, "low": 0.4254, "close": 0.4256, "volume": 436475.6, "close_time": 1764644399999, "quote_volume": 187351.99722, "trades": 986, "taker_buy_base": 271655.3, "taker_buy_quote": 116691.95303 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.4257, "high": 0.4271, "low": 0.4227, "close": 0.4259, "volume": 108532.7, "close_time": 1764647999999, "quote_volume": 46140.85492, "trades": 728, "taker_buy_base": 56817.9, "taker_buy_quote": 24168.01173 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.4261, "high": 0.4282, "low": 0.4261, "close": 0.4265, "volume": 65420.4, "close_time": 1764651599999, "quote_volume": 27965.99878, "trades": 589, "taker_buy_base": 28534.6, "taker_buy_quote": 12199.92166 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.4264, "high": 0.4273, "low": 0.4254, "close": 0.4265, "volume": 60703.6, "close_time": 1764655199999, "quote_volume": 25877.04676, "trades": 604, "taker_buy_base": 27651.5, "taker_buy_quote": 11789.32452 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.4265, "high": 0.4286, "low": 0.4252, "close": 0.4279, "volume": 40932.5, "close_time": 1764658799999, "quote_volume": 17478.83474, "trades": 410, "taker_buy_base": 22496.5, "taker_buy_quote": 9610.2162 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.4279, "high": 0.4306, "low": 0.4274, "close": 0.4303, "volume": 54929.3, "close_time": 1764662399999, "quote_volume": 23572.45878, "trades": 504, "taker_buy_base": 37311.2, "taker_buy_quote": 16017.81672 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.4302, "high": 0.4303, "low": 0.4258, "close": 0.4265, "volume": 82212.9, "close_time": 1764665999999, "quote_volume": 35158.51578, "trades": 578, "taker_buy_base": 27098.2, "taker_buy_quote": 11584.6829 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.4266, "high": 0.4296, "low": 0.4266, "close": 0.4281, "volume": 62413.6, "close_time": 1764669599999, "quote_volume": 26741.27072, "trades": 532, "taker_buy_base": 37060.3, "taker_buy_quote": 15885.10093 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.4281, "high": 0.4342, "low": 0.4278, "close": 0.4331, "volume": 94616.2, "close_time": 1764673199999, "quote_volume": 40786.7607, "trades": 606, "taker_buy_base": 50339.2, "taker_buy_quote": 21696.78204 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.4335, "high": 0.4362, "low": 0.4328, "close": 0.4355, "volume": 63630.4, "close_time": 1764676799999, "quote_volume": 27629.34844, "trades": 539, "taker_buy_base": 42640.6, "taker_buy_quote": 18519.17723 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.4357, "high": 0.4416, "low": 0.4354, "close": 0.4401, "volume": 280693.0, "close_time": 1764680399999, "quote_volume": 123290.2031, "trades": 1410, "taker_buy_base": 166056.0, "taker_buy_quote": 72963.00842 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.4404, "high": 0.4521, "low": 0.4392, "close": 0.4489, "volume": 342547.2, "close_time": 1764683999999, "quote_volume": 153215.84986, "trades": 1626, "taker_buy_base": 188227.5, "taker_buy_quote": 84131.25798 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.4492, "high": 0.4576, "low": 0.4481, "close": 0.4566, "volume": 405120.3, "close_time": 1764687599999, "quote_volume": 183662.58068, "trades": 1546, "taker_buy_base": 193719.6, "taker_buy_quote": 87862.35938 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.4568, "high": 0.4717, "low": 0.4568, "close": 0.4709, "volume": 438957.3, "close_time": 1764691199999, "quote_volume": 204078.36237, "trades": 1556, "taker_buy_base": 227494.7, "taker_buy_quote": 105769.55103 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.471, "high": 0.4715, "low": 0.4642, "close": 0.466, "volume": 298455.6, "close_time": 1764694799999, "quote_volume": 139508.46299, "trades": 1044, "taker_buy_base": 138344.9, "taker_buy_quote": 64643.55278 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.4663, "high": 0.4699, "low": 0.4653, "close": 0.4678, "volume": 96370.2, "close_time": 1764698399999, "quote_volume": 45108.72267, "trades": 611, "taker_buy_base": 51443.2, "taker_buy_quote": 24076.08662 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.4677, "high": 0.4716, "low": 0.4676, "close": 0.4711, "volume": 87240.0, "close_time": 1764701999999, "quote_volume": 41010.5359, "trades": 566, "taker_buy_base": 47024.4, "taker_buy_quote": 22112.92891 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.4712, "high": 0.4724, "low": 0.4679, "close": 0.4684, "volume": 45584.3, "close_time": 1764705599999, "quote_volume": 21463.7257, "trades": 397, "taker_buy_base": 16004.7, "taker_buy_quote": 7542.60464 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.4683, "high": 0.4686, "low": 0.4634, "close": 0.4658, "volume": 134251.7, "close_time": 1764709199999, "quote_volume": 62514.50747, "trades": 747, "taker_buy_base": 60889.4, "taker_buy_quote": 28359.88206 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.4658, "high": 0.4699, "low": 0.4654, "close": 0.4696, "volume": 61976.6, "close_time": 1764712799999, "quote_volume": 28967.43371, "trades": 573, "taker_buy_base": 42763.2, "taker_buy_quote": 19991.21087 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.4696, "high": 0.4726, "low": 0.4695, "close": 0.4713, "volume": 80248.5, "close_time": 1764716399999, "quote_volume": 37809.66831, "trades": 615, "taker_buy_base": 47321.7, "taker_buy_quote": 22303.74513 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.4715, "high": 0.4721, "low": 0.4676, "close": 0.4685, "volume": 85321.3, "close_time": 1764719999999, "quote_volume": 40043.31322, "trades": 693, "taker_buy_base": 33395.0, "taker_buy_quote": 15677.31112 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.4686, "high": 0.4703, "low": 0.4658, "close": 0.4688, "volume": 129088.0, "close_time": 1764723599999, "quote_volume": 60424.1013, "trades": 1111, "taker_buy_base": 76501.7, "taker_buy_quote": 35824.81097 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.4688, "high": 0.4703, "low": 0.4675, "close": 0.4685, "volume": 70385.3, "close_time": 1764727199999, "quote_volume": 32975.54333, "trades": 947, "taker_buy_base": 35684.5, "taker_buy_quote": 16720.04404 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.4684, "high": 0.472, "low": 0.4681, "close": 0.4691, "volume": 126385.7, "close_time": 1764730799999, "quote_volume": 59412.38613, "trades": 1010, "taker_buy_base": 72636.9, "taker_buy_quote": 34164.83016 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.4692, "high": 0.4716, "low": 0.4688, "close": 0.4706, "volume": 59257.8, "close_time": 1764734399999, "quote_volume": 27868.37573, "trades": 653, "taker_buy_base": 38209.0, "taker_buy_quote": 17964.93284 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.4706, "high": 0.4773, "low": 0.4701, "close": 0.4756, "volume": 254727.7, "close_time": 1764737999999, "quote_volume": 120693.72341, "trades": 1404, "taker_buy_base": 152097.2, "taker_buy_quote": 72041.16385 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.4757, "high": 0.4778, "low": 0.4746, "close": 0.4759, "volume": 82442.1, "close_time": 1764741599999, "quote_volume": 39237.79626, "trades": 859, "taker_buy_base": 33353.3, "taker_buy_quote": 15895.55762 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.476, "high": 0.4792, "low": 0.4743, "close": 0.4763, "volume": 129956.8, "close_time": 1764745199999, "quote_volume": 61971.19387, "trades": 1070, "taker_buy_base": 59911.1, "taker_buy_quote": 28578.78775 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.4762, "high": 0.4771, "low": 0.4752, "close": 0.4763, "volume": 35744.5, "close_time": 1764748799999, "quote_volume": 17023.93842, "trades": 483, "taker_buy_base": 18055.0, "taker_buy_quote": 8598.09465 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.4763, "high": 0.4843, "low": 0.4763, "close": 0.4827, "volume": 194758.2, "close_time": 1764752399999, "quote_volume": 93544.91334, "trades": 1336, "taker_buy_base": 132083.3, "taker_buy_quote": 63422.44209 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.4827, "high": 0.5132, "low": 0.4826, "close": 0.4988, "volume": 2128572.9, "close_time": 1764755999999, "quote_volume": 1061272.77221, "trades": 11442, "taker_buy_base": 1179132.4, "taker_buy_quote": 586881.6604 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.4991, "high": 0.5, "low": 0.4868, "close": 0.4882, "volume": 641265.7, "close_time": 1764759599999, "quote_volume": 316484.40116, "trades": 4385, "taker_buy_base": 306888.6, "taker_buy_quote": 151531.21138 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.4883, "high": 0.491, "low": 0.4847, "close": 0.4873, "volume": 207729.6, "close_time": 1764763199999, "quote_volume": 101232.38259, "trades": 1763, "taker_buy_base": 97025.8, "taker_buy_quote": 47316.91727 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.4874, "high": 0.4879, "low": 0.4795, "close": 0.4835, "volume": 193747.9, "close_time": 1764766799999, "quote_volume": 93664.14431, "trades": 1518, "taker_buy_base": 87931.0, "taker_buy_quote": 42496.42781 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.4834, "high": 0.4847, "low": 0.4815, "close": 0.4822, "volume": 77128.9, "close_time": 1764770399999, "quote_volume": 37257.63278, "trades": 923, "taker_buy_base": 32661.5, "taker_buy_quote": 15785.95112 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.4822, "high": 0.4868, "low": 0.4728, "close": 0.4813, "volume": 721098.5, "close_time": 1764773999999, "quote_volume": 345815.49411, "trades": 5226, "taker_buy_base": 367583.5, "taker_buy_quote": 176364.1038 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.4814, "high": 0.484, "low": 0.4771, "close": 0.4809, "volume": 310531.2, "close_time": 1764777599999, "quote_volume": 149290.23288, "trades": 2175, "taker_buy_base": 154896.1, "taker_buy_quote": 74536.29176 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.481, "high": 0.4819, "low": 0.477, "close": 0.4774, "volume": 121843.8, "close_time": 1764781199999, "quote_volume": 58391.63917, "trades": 1355, "taker_buy_base": 47259.0, "taker_buy_quote": 22661.46245 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.4775, "high": 0.4803, "low": 0.4749, "close": 0.4798, "volume": 147633.5, "close_time": 1764784799999, "quote_volume": 70465.14422, "trades": 1386, "taker_buy_base": 83514.9, "taker_buy_quote": 39864.13788 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.4797, "high": 0.4817, "low": 0.4768, "close": 0.4779, "volume": 99079.7, "close_time": 1764788399999, "quote_volume": 47504.25202, "trades": 1104, "taker_buy_base": 43771.4, "taker_buy_quote": 20999.56587 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.4779, "high": 0.4809, "low": 0.4769, "close": 0.4805, "volume": 56971.4, "close_time": 1764791999999, "quote_volume": 27291.80243, "trades": 731, "taker_buy_base": 42387.2, "taker_buy_quote": 20308.55994 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.4806, "high": 0.4843, "low": 0.4792, "close": 0.4815, "volume": 154630.9, "close_time": 1764795599999, "quote_volume": 74444.92845, "trades": 1395, "taker_buy_base": 86672.9, "taker_buy_quote": 41736.17566 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.4817, "high": 0.4852, "low": 0.4811, "close": 0.4848, "volume": 77415.6, "close_time": 1764799199999, "quote_volume": 37400.05909, "trades": 932, "taker_buy_base": 51980.7, "taker_buy_quote": 25127.15165 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.4851, "high": 0.4882, "low": 0.4827, "close": 0.4875, "volume": 110216.1, "close_time": 1764802799999, "quote_volume": 53510.24531, "trades": 890, "taker_buy_base": 65317.4, "taker_buy_quote": 31743.35671 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.4879, "high": 0.4895, "low": 0.4822, "close": 0.4825, "volume": 84300.4, "close_time": 1764806399999, "quote_volume": 40985.69508, "trades": 760, "taker_buy_base": 26879.2, "taker_buy_quote": 13083.86503 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.4826, "high": 0.4908, "low": 0.4826, "close": 0.4873, "volume": 269238.2, "close_time": 1764809999999, "quote_volume": 131042.68599, "trades": 1859, "taker_buy_base": 164710.7, "taker_buy_quote": 80145.81035 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.4872, "high": 0.4935, "low": 0.4868, "close": 0.4886, "volume": 145701.5, "close_time": 1764813599999, "quote_volume": 71562.65449, "trades": 1267, "taker_buy_base": 73004.1, "taker_buy_quote": 35861.47882 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.4885, "high": 0.4957, "low": 0.4878, "close": 0.4912, "volume": 152261.4, "close_time": 1764817199999, "quote_volume": 74953.30374, "trades": 1160, "taker_buy_base": 83597.2, "taker_buy_quote": 41126.57679 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.4911, "high": 0.4913, "low": 0.4868, "close": 0.4868, "volume": 56850.8, "close_time": 1764820799999, "quote_volume": 27822.96008, "trades": 569, "taker_buy_base": 18218.4, "taker_buy_quote": 8924.92277 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.4868, "high": 0.4874, "low": 0.4844, "close": 0.4855, "volume": 46770.4, "close_time": 1764824399999, "quote_volume": 22721.22821, "trades": 519, "taker_buy_base": 23829.4, "taker_buy_quote": 11579.47617 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.4856, "high": 0.4856, "low": 0.4822, "close": 0.4827, "volume": 88652.5, "close_time": 1764827999999, "quote_volume": 42856.86736, "trades": 668, "taker_buy_base": 29542.2, "taker_buy_quote": 14289.41688 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.4828, "high": 0.4857, "low": 0.4827, "close": 0.4855, "volume": 71844.7, "close_time": 1764831599999, "quote_volume": 34781.24442, "trades": 857, "taker_buy_base": 49282.5, "taker_buy_quote": 23858.05937 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.4856, "high": 0.4867, "low": 0.4812, "close": 0.4857, "volume": 67342.0, "close_time": 1764835199999, "quote_volume": 32609.2967, "trades": 792, "taker_buy_base": 34727.4, "taker_buy_quote": 16846.34967 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.4855, "high": 0.4865, "low": 0.4836, "close": 0.4842, "volume": 63184.8, "close_time": 1764838799999, "quote_volume": 30639.65273, "trades": 929, "taker_buy_base": 33188.3, "taker_buy_quote": 16095.38806 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.4843, "high": 0.4877, "low": 0.4817, "close": 0.4829, "volume": 233629.4, "close_time": 1764842399999, "quote_volume": 113218.11185, "trades": 1592, "taker_buy_base": 108747.4, "taker_buy_quote": 52731.42232 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.483, "high": 0.4855, "low": 0.4812, "close": 0.482, "volume": 89433.6, "close_time": 1764845999999, "quote_volume": 43275.12192, "trades": 873, "taker_buy_base": 58230.5, "taker_buy_quote": 28189.58093 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.4817, "high": 0.4827, "low": 0.4797, "close": 0.4805, "volume": 156395.6, "close_time": 1764849599999, "quote_volume": 75215.40993, "trades": 1026, "taker_buy_base": 90345.8, "taker_buy_quote": 43458.92244 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.4805, "high": 0.4814, "low": 0.4781, "close": 0.4795, "volume": 81673.7, "close_time": 1764853199999, "quote_volume": 39173.27421, "trades": 800, "taker_buy_base": 40208.3, "taker_buy_quote": 19288.41204 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.4793, "high": 0.4802, "low": 0.4742, "close": 0.4758, "volume": 86450.3, "close_time": 1764856799999, "quote_volume": 41282.94909, "trades": 972, "taker_buy_base": 37547.6, "taker_buy_quote": 17936.16206 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.4757, "high": 0.4774, "low": 0.4713, "close": 0.4721, "volume": 198411.0, "close_time": 1764860399999, "quote_volume": 94193.14943, "trades": 1687, "taker_buy_base": 86658.1, "taker_buy_quote": 41170.9194 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.472, "high": 0.4828, "low": 0.472, "close": 0.4793, "volume": 210518.0, "close_time": 1764863999999, "quote_volume": 100556.49649, "trades": 1549, "taker_buy_base": 119235.9, "taker_buy_quote": 56931.11251 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.4792, "high": 0.481, "low": 0.4742, "close": 0.4752, "volume": 170898.0, "close_time": 1764867599999, "quote_volume": 81516.82413, "trades": 1317, "taker_buy_base": 84974.5, "taker_buy_quote": 40544.93882 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.4751, "high": 0.4755, "low": 0.4689, "close": 0.4736, "volume": 185557.6, "close_time": 1764871199999, "quote_volume": 87522.28078, "trades": 1315, "taker_buy_base": 95144.8, "taker_buy_quote": 44895.23339 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.4737, "high": 0.477, "low": 0.4725, "close": 0.4732, "volume": 154852.8, "close_time": 1764874799999, "quote_volume": 73501.03271, "trades": 1223, "taker_buy_base": 82242.9, "taker_buy_quote": 39049.77647 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.4733, "high": 0.4743, "low": 0.4608, "close": 0.4682, "volume": 402060.4, "close_time": 1764878399999, "quote_volume": 187114.80267, "trades": 2498, "taker_buy_base": 171494.7, "taker_buy_quote": 79769.31697 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4681, "high": 0.4695, "low": 0.4647, "close": 0.4672, "volume": 171486.3, "close_time": 1764881999999, "quote_volume": 80088.17904, "trades": 1595, "taker_buy_base": 85013.2, "taker_buy_quote": 39719.88337 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.467, "high": 0.4684, "low": 0.4624, "close": 0.4624, "volume": 88795.9, "close_time": 1764885599999, "quote_volume": 41369.91357, "trades": 900, "taker_buy_base": 29156.2, "taker_buy_quote": 13607.4415 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.4625, "high": 0.4646, "low": 0.4615, "close": 0.4641, "volume": 48122.7, "close_time": 1764889199999, "quote_volume": 22302.75946, "trades": 370, "taker_buy_base": 35284.4, "taker_buy_quote": 16357.12399 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.464, "high": 0.4648, "low": 0.4622, "close": 0.4624, "volume": 82473.4, "close_time": 1764892799999, "quote_volume": 38210.15221, "trades": 612, "taker_buy_base": 36281.4, "taker_buy_quote": 16814.33453 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4624, "high": 0.4642, "low": 0.4597, "close": 0.4604, "volume": 135853.9, "close_time": 1764896399999, "quote_volume": 62697.9022, "trades": 1133, "taker_buy_base": 71229.8, "taker_buy_quote": 32880.00033 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.4604, "high": 0.4627, "low": 0.4587, "close": 0.4587, "volume": 114629.9, "close_time": 1764899999999, "quote_volume": 52768.44606, "trades": 1013, "taker_buy_base": 49333.6, "taker_buy_quote": 22717.53404 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.4586, "high": 0.4621, "low": 0.4583, "close": 0.4596, "volume": 109844.0, "close_time": 1764903599999, "quote_volume": 50534.34713, "trades": 786, "taker_buy_base": 61168.7, "taker_buy_quote": 28149.13495 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.4597, "high": 0.4606, "low": 0.4547, "close": 0.4569, "volume": 249794.6, "close_time": 1764907199999, "quote_volume": 114095.27666, "trades": 956, "taker_buy_base": 53971.1, "taker_buy_quote": 24699.87275 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4569, "high": 0.4578, "low": 0.4465, "close": 0.4494, "volume": 450295.0, "close_time": 1764910799999, "quote_volume": 202533.64934, "trades": 1647, "taker_buy_base": 107838.2, "taker_buy_quote": 48557.74032 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.4493, "high": 0.4538, "low": 0.4491, "close": 0.4535, "volume": 132673.8, "close_time": 1764914399999, "quote_volume": 59940.73921, "trades": 819, "taker_buy_base": 72392.1, "taker_buy_quote": 32716.21375 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.4535, "high": 0.4567, "low": 0.4533, "close": 0.4552, "volume": 136058.3, "close_time": 1764917999999, "quote_volume": 61896.77319, "trades": 784, "taker_buy_base": 81606.4, "taker_buy_quote": 37119.19917 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.4551, "high": 0.4593, "low": 0.4545, "close": 0.4552, "volume": 156148.0, "close_time": 1764921599999, "quote_volume": 71347.28745, "trades": 891, "taker_buy_base": 79169.7, "taker_buy_quote": 36182.85823 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4553, "high": 0.4553, "low": 0.45, "close": 0.4516, "volume": 73904.3, "close_time": 1764925199999, "quote_volume": 33406.23223, "trades": 606, "taker_buy_base": 30875.4, "taker_buy_quote": 13952.1769 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.4515, "high": 0.4515, "low": 0.4457, "close": 0.4478, "volume": 129901.2, "close_time": 1764928799999, "quote_volume": 58171.09803, "trades": 1177, "taker_buy_base": 53293.5, "taker_buy_quote": 23867.71709 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.4478, "high": 0.4508, "low": 0.447, "close": 0.448, "volume": 94007.7, "close_time": 1764932399999, "quote_volume": 42212.74496, "trades": 716, "taker_buy_base": 52226.5, "taker_buy_quote": 23455.75458 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.448, "high": 0.4487, "low": 0.4443, "close": 0.4466, "volume": 109080.4, "close_time": 1764935999999, "quote_volume": 48699.66367, "trades": 1288, "taker_buy_base": 46124.9, "taker_buy_quote": 20596.20932 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.4465, "high": 0.4473, "low": 0.4457, "close": 0.4472, "volume": 58025.2, "close_time": 1764939599999, "quote_volume": 25908.63189, "trades": 549, "taker_buy_base": 28337.4, "taker_buy_quote": 12654.29314 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.4472, "high": 0.4494, "low": 0.4415, "close": 0.4428, "volume": 165735.2, "close_time": 1764943199999, "quote_volume": 73779.89089, "trades": 1104, "taker_buy_base": 80209.9, "taker_buy_quote": 35713.86879 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.4428, "high": 0.4447, "low": 0.4394, "close": 0.4405, "volume": 209522.9, "close_time": 1764946799999, "quote_volume": 92481.70247, "trades": 1927, "taker_buy_base": 95716.0, "taker_buy_quote": 42263.76991 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.4409, "high": 0.4501, "low": 0.4396, "close": 0.4408, "volume": 312326.3, "close_time": 1764950399999, "quote_volume": 139038.35026, "trades": 2421, "taker_buy_base": 153782.7, "taker_buy_quote": 68478.58015 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4409, "high": 0.4409, "low": 0.4274, "close": 0.4307, "volume": 392881.0, "close_time": 1764953999999, "quote_volume": 170172.75167, "trades": 2705, "taker_buy_base": 181365.1, "taker_buy_quote": 78521.48896 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.4307, "high": 0.4329, "low": 0.4271, "close": 0.4299, "volume": 163742.5, "close_time": 1764957599999, "quote_volume": 70435.24263, "trades": 1825, "taker_buy_base": 74833.0, "taker_buy_quote": 32208.06507 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.4298, "high": 0.4331, "low": 0.425, "close": 0.4254, "volume": 155277.6, "close_time": 1764961199999, "quote_volume": 66610.19964, "trades": 1603, "taker_buy_base": 68504.2, "taker_buy_quote": 29415.98286 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.4254, "high": 0.4299, "low": 0.4233, "close": 0.4285, "volume": 131768.2, "close_time": 1764964799999, "quote_volume": 56202.57332, "trades": 1273, "taker_buy_base": 69700.2, "taker_buy_quote": 29746.661 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.4285, "high": 0.4303, "low": 0.4251, "close": 0.4263, "volume": 55997.5, "close_time": 1764968399999, "quote_volume": 23954.80651, "trades": 752, "taker_buy_base": 20308.7, "taker_buy_quote": 8689.07748 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.4264, "high": 0.4298, "low": 0.4264, "close": 0.4287, "volume": 68598.0, "close_time": 1764971999999, "quote_volume": 29363.44822, "trades": 714, "taker_buy_base": 37719.6, "taker_buy_quote": 16143.36817 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.4286, "high": 0.4331, "low": 0.4279, "close": 0.4326, "volume": 68771.1, "close_time": 1764975599999, "quote_volume": 29575.08996, "trades": 435, "taker_buy_base": 46559.1, "taker_buy_quote": 20022.58337 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.4325, "high": 0.4328, "low": 0.4307, "close": 0.4323, "volume": 16655.9, "close_time": 1764979199999, "quote_volume": 7189.98631, "trades": 244, "taker_buy_base": 5789.1, "taker_buy_quote": 2499.20998 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4322, "high": 0.4322, "low": 0.4302, "close": 0.4309, "volume": 5813.0, "close_time": 1764982799999, "quote_volume": 2506.39344, "trades": 161, "taker_buy_base": 2408.7, "taker_buy_quote": 1038.52069 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.4307, "high": 0.4326, "low": 0.4305, "close": 0.4314, "volume": 13041.7, "close_time": 1764986399999, "quote_volume": 5625.52272, "trades": 195, "taker_buy_base": 4620.6, "taker_buy_quote": 1993.01983 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.4313, "high": 0.434, "low": 0.4293, "close": 0.4339, "volume": 40627.0, "close_time": 1764989999999, "quote_volume": 17520.11865, "trades": 291, "taker_buy_base": 29275.4, "taker_buy_quote": 12633.85036 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.4339, "high": 0.4359, "low": 0.4338, "close": 0.4344, "volume": 36594.1, "close_time": 1764993599999, "quote_volume": 15907.01683, "trades": 364, "taker_buy_base": 19860.3, "taker_buy_quote": 8634.78829 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.4347, "high": 0.4348, "low": 0.4323, "close": 0.4334, "volume": 22641.5, "close_time": 1764997199999, "quote_volume": 9814.81737, "trades": 231, "taker_buy_base": 4144.1, "taker_buy_quote": 1795.53807 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.4335, "high": 0.4346, "low": 0.4327, "close": 0.4339, "volume": 23420.3, "close_time": 1765000799999, "quote_volume": 10162.43201, "trades": 374, "taker_buy_base": 6373.5, "taker_buy_quote": 2764.1765 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.4338, "high": 0.4363, "low": 0.4327, "close": 0.4357, "volume": 38180.5, "close_time": 1765004399999, "quote_volume": 16614.11981, "trades": 659, "taker_buy_base": 22635.7, "taker_buy_quote": 9851.86023 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.4358, "high": 0.4375, "low": 0.4351, "close": 0.4365, "volume": 58102.3, "close_time": 1765007999999, "quote_volume": 25348.81933, "trades": 605, "taker_buy_base": 31381.8, "taker_buy_quote": 13694.36749 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.4364, "high": 0.4371, "low": 0.4345, "close": 0.4349, "volume": 41036.2, "close_time": 1765011599999, "quote_volume": 17880.85301, "trades": 715, "taker_buy_base": 19097.5, "taker_buy_quote": 8323.00714 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.4349, "high": 0.4376, "low": 0.4349, "close": 0.4363, "volume": 31578.8, "close_time": 1765015199999, "quote_volume": 13785.26768, "trades": 458, "taker_buy_base": 18158.7, "taker_buy_quote": 7928.12912 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.4362, "high": 0.4364, "low": 0.4344, "close": 0.4347, "volume": 21799.3, "close_time": 1765018799999, "quote_volume": 9486.05598, "trades": 334, "taker_buy_base": 8178.5, "taker_buy_quote": 3557.78796 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.4346, "high": 0.4375, "low": 0.434, "close": 0.4371, "volume": 53518.5, "close_time": 1765022399999, "quote_volume": 23299.51703, "trades": 422, "taker_buy_base": 25730.8, "taker_buy_quote": 11217.76615 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.437, "high": 0.4394, "low": 0.4368, "close": 0.4383, "volume": 57761.5, "close_time": 1765025999999, "quote_volume": 25314.48014, "trades": 654, "taker_buy_base": 28400.5, "taker_buy_quote": 12449.61884 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.4382, "high": 0.442, "low": 0.4379, "close": 0.439, "volume": 89311.2, "close_time": 1765029599999, "quote_volume": 39324.70597, "trades": 601, "taker_buy_base": 42852.4, "taker_buy_quote": 18867.13251 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.4389, "high": 0.4442, "low": 0.4384, "close": 0.4428, "volume": 170708.0, "close_time": 1765033199999, "quote_volume": 75441.87666, "trades": 996, "taker_buy_base": 116661.1, "taker_buy_quote": 51591.65194 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.4428, "high": 0.4441, "low": 0.439, "close": 0.4437, "volume": 87529.0, "close_time": 1765036799999, "quote_volume": 38688.3664, "trades": 754, "taker_buy_base": 48218.7, "taker_buy_quote": 21336.2048 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.4438, "high": 0.4501, "low": 0.4438, "close": 0.4497, "volume": 142298.5, "close_time": 1765040399999, "quote_volume": 63690.63215, "trades": 1026, "taker_buy_base": 100677.0, "taker_buy_quote": 45060.50763 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.4497, "high": 0.4514, "low": 0.4481, "close": 0.4514, "volume": 46897.4, "close_time": 1765043999999, "quote_volume": 21106.70802, "trades": 588, "taker_buy_base": 21008.1, "taker_buy_quote": 9460.17952 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.4513, "high": 0.4513, "low": 0.4457, "close": 0.4472, "volume": 136006.8, "close_time": 1765047599999, "quote_volume": 60948.27824, "trades": 823, "taker_buy_base": 29820.0, "taker_buy_quote": 13357.28181 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.4473, "high": 0.4487, "low": 0.4432, "close": 0.4446, "volume": 139758.0, "close_time": 1765051199999, "quote_volume": 62283.81143, "trades": 864, "taker_buy_base": 60103.5, "taker_buy_quote": 26793.12394 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.4448, "high": 0.4457, "low": 0.4435, "close": 0.4454, "volume": 21160.2, "close_time": 1765054799999, "quote_volume": 9412.75191, "trades": 384, "taker_buy_base": 11731.7, "taker_buy_quote": 5219.74758 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.4453, "high": 0.4499, "low": 0.445, "close": 0.4461, "volume": 94156.2, "close_time": 1765058399999, "quote_volume": 42110.19838, "trades": 959, "taker_buy_base": 43410.5, "taker_buy_quote": 19411.51228 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.4463, "high": 0.4482, "low": 0.4439, "close": 0.4441, "volume": 31280.0, "close_time": 1765061999999, "quote_volume": 13952.40582, "trades": 292, "taker_buy_base": 15565.5, "taker_buy_quote": 6945.52128 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.4443, "high": 0.4467, "low": 0.4421, "close": 0.4434, "volume": 225692.9, "close_time": 1765065599999, "quote_volume": 100275.95055, "trades": 1191, "taker_buy_base": 112535.2, "taker_buy_quote": 50045.84414 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4434, "high": 0.446, "low": 0.4434, "close": 0.4454, "volume": 51261.6, "close_time": 1765069199999, "quote_volume": 22786.83744, "trades": 758, "taker_buy_base": 31801.4, "taker_buy_quote": 14136.52177 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.4455, "high": 0.4468, "low": 0.443, "close": 0.4461, "volume": 48487.8, "close_time": 1765072799999, "quote_volume": 21596.54196, "trades": 659, "taker_buy_base": 25231.3, "taker_buy_quote": 11243.05449 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.446, "high": 0.4471, "low": 0.444, "close": 0.446, "volume": 50574.3, "close_time": 1765076399999, "quote_volume": 22528.88891, "trades": 472, "taker_buy_base": 26221.3, "taker_buy_quote": 11693.09056 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.4459, "high": 0.4459, "low": 0.4436, "close": 0.445, "volume": 17094.3, "close_time": 1765079999999, "quote_volume": 7599.5948, "trades": 305, "taker_buy_base": 9528.1, "taker_buy_quote": 4235.3541 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.4449, "high": 0.445, "low": 0.4415, "close": 0.442, "volume": 37359.8, "close_time": 1765083599999, "quote_volume": 16553.74662, "trades": 301, "taker_buy_base": 10276.6, "taker_buy_quote": 4553.10291 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.4422, "high": 0.4437, "low": 0.4414, "close": 0.4427, "volume": 37701.0, "close_time": 1765087199999, "quote_volume": 16677.07931, "trades": 379, "taker_buy_base": 20921.1, "taker_buy_quote": 9258.24017 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.4426, "high": 0.4442, "low": 0.4423, "close": 0.4438, "volume": 26729.1, "close_time": 1765090799999, "quote_volume": 11852.93405, "trades": 412, "taker_buy_base": 15081.4, "taker_buy_quote": 6689.48361 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.4439, "high": 0.4446, "low": 0.44, "close": 0.4409, "volume": 60466.5, "close_time": 1765094399999, "quote_volume": 26680.8303, "trades": 626, "taker_buy_base": 22594.4, "taker_buy_quote": 9967.61552 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.4409, "high": 0.4409, "low": 0.4374, "close": 0.4377, "volume": 62962.8, "close_time": 1765097999999, "quote_volume": 27624.8663, "trades": 644, "taker_buy_base": 27776.5, "taker_buy_quote": 12188.47412 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.4376, "high": 0.4386, "low": 0.4354, "close": 0.4364, "volume": 47894.9, "close_time": 1765101599999, "quote_volume": 20912.94472, "trades": 593, "taker_buy_base": 16330.0, "taker_buy_quote": 7130.16475 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.4365, "high": 0.4382, "low": 0.4358, "close": 0.4365, "volume": 34512.9, "close_time": 1765105199999, "quote_volume": 15085.30883, "trades": 405, "taker_buy_base": 14737.1, "taker_buy_quote": 6442.53052 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.4365, "high": 0.4377, "low": 0.4358, "close": 0.4362, "volume": 19906.6, "close_time": 1765108799999, "quote_volume": 8691.9028, "trades": 323, "taker_buy_base": 9478.3, "taker_buy_quote": 4138.12722 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.4362, "high": 0.4383, "low": 0.4359, "close": 0.4366, "volume": 33487.4, "close_time": 1765112399999, "quote_volume": 14641.14054, "trades": 535, "taker_buy_base": 17583.8, "taker_buy_quote": 7688.97302 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.4366, "high": 0.4368, "low": 0.4319, "close": 0.4328, "volume": 118475.6, "close_time": 1765115999999, "quote_volume": 51383.89457, "trades": 1144, "taker_buy_base": 39757.0, "taker_buy_quote": 17241.21833 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.4327, "high": 0.4333, "low": 0.422, "close": 0.4225, "volume": 281491.3, "close_time": 1765119599999, "quote_volume": 119841.70877, "trades": 2360, "taker_buy_base": 133925.8, "taker_buy_quote": 56965.621 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.4224, "high": 0.4351, "low": 0.4222, "close": 0.4338, "volume": 276587.5, "close_time": 1765123199999, "quote_volume": 118929.7778, "trades": 2217, "taker_buy_base": 158856.0, "taker_buy_quote": 68315.14719 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.4337, "high": 0.4337, "low": 0.4281, "close": 0.4318, "volume": 141223.1, "close_time": 1765126799999, "quote_volume": 60899.93122, "trades": 1061, "taker_buy_base": 67342.0, "taker_buy_quote": 29056.34043 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.4318, "high": 0.4407, "low": 0.4288, "close": 0.4395, "volume": 227014.7, "close_time": 1765130399999, "quote_volume": 98967.8599, "trades": 1924, "taker_buy_base": 119972.2, "taker_buy_quote": 52300.20037 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.4396, "high": 0.442, "low": 0.4395, "close": 0.44, "volume": 78521.7, "close_time": 1765133999999, "quote_volume": 34610.10375, "trades": 949, "taker_buy_base": 44713.8, "taker_buy_quote": 19710.15277 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.4401, "high": 0.4405, "low": 0.4389, "close": 0.4403, "volume": 32776.6, "close_time": 1765137599999, "quote_volume": 14412.62064, "trades": 445, "taker_buy_base": 13222.1, "taker_buy_quote": 5815.6434 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.4404, "high": 0.4412, "low": 0.4399, "close": 0.4404, "volume": 22526.9, "close_time": 1765141199999, "quote_volume": 9925.11709, "trades": 320, "taker_buy_base": 12399.8, "taker_buy_quote": 5462.9026 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.4404, "high": 0.4408, "low": 0.4299, "close": 0.4319, "volume": 102029.2, "close_time": 1765144799999, "quote_volume": 44456.06309, "trades": 951, "taker_buy_base": 29155.0, "taker_buy_quote": 12716.04116 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.4319, "high": 0.4319, "low": 0.4225, "close": 0.4286, "volume": 287339.9, "close_time": 1765148399999, "quote_volume": 122816.35838, "trades": 1322, "taker_buy_base": 141693.7, "taker_buy_quote": 60576.82378 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.4285, "high": 0.4297, "low": 0.4259, "close": 0.4295, "volume": 161749.9, "close_time": 1765151999999, "quote_volume": 69267.04736, "trades": 950, "taker_buy_base": 82117.7, "taker_buy_quote": 35187.16579 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4295, "high": 0.4312, "low": 0.4274, "close": 0.4298, "volume": 83576.7, "close_time": 1765155599999, "quote_volume": 35880.82776, "trades": 821, "taker_buy_base": 42731.3, "taker_buy_quote": 18355.48579 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.4296, "high": 0.4367, "low": 0.4296, "close": 0.4327, "volume": 180151.4, "close_time": 1765159199999, "quote_volume": 78030.17055, "trades": 1055, "taker_buy_base": 97574.3, "taker_buy_quote": 42264.44373 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.4326, "high": 0.4348, "low": 0.4319, "close": 0.4342, "volume": 41721.2, "close_time": 1765162799999, "quote_volume": 18071.88376, "trades": 490, "taker_buy_base": 22174.6, "taker_buy_quote": 9607.33258 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.4342, "high": 0.4387, "low": 0.434, "close": 0.4374, "volume": 77289.5, "close_time": 1765166399999, "quote_volume": 33755.99336, "trades": 803, "taker_buy_base": 51775.9, "taker_buy_quote": 22612.35449 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.4373, "high": 0.4421, "low": 0.4372, "close": 0.4398, "volume": 82101.4, "close_time": 1765169999999, "quote_volume": 36090.24229, "trades": 679, "taker_buy_base": 41953.2, "taker_buy_quote": 18443.71146 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.4395, "high": 0.4402, "low": 0.4384, "close": 0.4386, "volume": 33039.5, "close_time": 1765173599999, "quote_volume": 14509.47987, "trades": 637, "taker_buy_base": 17818.7, "taker_buy_quote": 7825.73116 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.4388, "high": 0.4408, "low": 0.438, "close": 0.4394, "volume": 45544.9, "close_time": 1765177199999, "quote_volume": 20012.18784, "trades": 947, "taker_buy_base": 19494.6, "taker_buy_quote": 8568.51667 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.4391, "high": 0.4406, "low": 0.4375, "close": 0.4391, "volume": 55818.8, "close_time": 1765180799999, "quote_volume": 24507.71482, "trades": 416, "taker_buy_base": 28492.9, "taker_buy_quote": 12512.72013 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.4394, "high": 0.4404, "low": 0.4385, "close": 0.4399, "volume": 19213.9, "close_time": 1765184399999, "quote_volume": 8444.80543, "trades": 276, "taker_buy_base": 9000.9, "taker_buy_quote": 3956.28891 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.4402, "high": 0.4444, "low": 0.4402, "close": 0.442, "volume": 100942.9, "close_time": 1765187999999, "quote_volume": 44654.31013, "trades": 607, "taker_buy_base": 54517.4, "taker_buy_quote": 24123.85392 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.4419, "high": 0.4425, "low": 0.4408, "close": 0.4419, "volume": 43487.8, "close_time": 1765191599999, "quote_volume": 19195.44904, "trades": 374, "taker_buy_base": 25651.1, "taker_buy_quote": 11322.54243 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.4419, "high": 0.4421, "low": 0.4384, "close": 0.4394, "volume": 44048.8, "close_time": 1765195199999, "quote_volume": 19376.07938, "trades": 483, "taker_buy_base": 14492.3, "taker_buy_quote": 6377.84752 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.4396, "high": 0.4398, "low": 0.4371, "close": 0.4384, "volume": 64697.4, "close_time": 1765198799999, "quote_volume": 28333.54868, "trades": 599, "taker_buy_base": 24193.8, "taker_buy_quote": 10597.33996 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.4383, "high": 0.4403, "low": 0.4367, "close": 0.4369, "volume": 96324.4, "close_time": 1765202399999, "quote_volume": 42206.66742, "trades": 769, "taker_buy_base": 43696.9, "taker_buy_quote": 19153.7298 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.4366, "high": 0.4403, "low": 0.4335, "close": 0.4355, "volume": 266360.9, "close_time": 1765205999999, "quote_volume": 116394.76941, "trades": 1143, "taker_buy_base": 126341.6, "taker_buy_quote": 55225.06113 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.4355, "high": 0.4361, "low": 0.4291, "close": 0.4323, "volume": 238440.9, "close_time": 1765209599999, "quote_volume": 103057.89093, "trades": 1255, "taker_buy_base": 103640.9, "taker_buy_quote": 44788.73539 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.432, "high": 0.4387, "low": 0.4303, "close": 0.4333, "volume": 152519.4, "close_time": 1765213199999, "quote_volume": 66332.39036, "trades": 831, "taker_buy_base": 84297.6, "taker_buy_quote": 36668.76766 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.4333, "high": 0.4349, "low": 0.4301, "close": 0.4327, "volume": 114551.6, "close_time": 1765216799999, "quote_volume": 49520.15007, "trades": 745, "taker_buy_base": 57844.4, "taker_buy_quote": 25023.93942 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.4335, "high": 0.4342, "low": 0.4279, "close": 0.4293, "volume": 133623.4, "close_time": 1765220399999, "quote_volume": 57579.90674, "trades": 804, "taker_buy_base": 54863.4, "taker_buy_quote": 23642.61151 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.4294, "high": 0.4314, "low": 0.4288, "close": 0.4298, "volume": 54892.1, "close_time": 1765223999999, "quote_volume": 23599.37427, "trades": 497, "taker_buy_base": 27829.0, "taker_buy_quote": 11968.18975 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.4299, "high": 0.4359, "low": 0.4299, "close": 0.4352, "volume": 76326.7, "close_time": 1765227599999, "quote_volume": 33072.62426, "trades": 585, "taker_buy_base": 54811.0, "taker_buy_quote": 23751.82861 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.4353, "high": 0.4382, "low": 0.4347, "close": 0.4377, "volume": 97071.9, "close_time": 1765231199999, "quote_volume": 42383.04546, "trades": 571, "taker_buy_base": 50556.9, "taker_buy_quote": 22080.43829 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.4377, "high": 0.4385, "low": 0.4339, "close": 0.4346, "volume": 50830.5, "close_time": 1765234799999, "quote_volume": 22165.27328, "trades": 282, "taker_buy_base": 18038.6, "taker_buy_quote": 7876.06185 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.4346, "high": 0.4349, "low": 0.4322, "close": 0.4331, "volume": 31538.3, "close_time": 1765238399999, "quote_volume": 13670.50411, "trades": 283, "taker_buy_base": 10120.2, "taker_buy_quote": 4386.68222 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4332, "high": 0.4336, "low": 0.4292, "close": 0.4294, "volume": 42168.4, "close_time": 1765241999999, "quote_volume": 18175.77037, "trades": 299, "taker_buy_base": 10333.4, "taker_buy_quote": 4452.14279 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.4293, "high": 0.4302, "low": 0.428, "close": 0.4286, "volume": 58932.0, "close_time": 1765245599999, "quote_volume": 25288.50495, "trades": 508, "taker_buy_base": 29977.2, "taker_buy_quote": 12869.63238 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.4289, "high": 0.4313, "low": 0.428, "close": 0.428, "volume": 45138.5, "close_time": 1765249199999, "quote_volume": 19417.31077, "trades": 556, "taker_buy_base": 23512.7, "taker_buy_quote": 10119.93815 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.428, "high": 0.4316, "low": 0.4264, "close": 0.4311, "volume": 111349.7, "close_time": 1765252799999, "quote_volume": 47754.36985, "trades": 868, "taker_buy_base": 63271.9, "taker_buy_quote": 27153.88618 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.4312, "high": 0.4312, "low": 0.425, "close": 0.4255, "volume": 50982.6, "close_time": 1765256399999, "quote_volume": 21784.28493, "trades": 336, "taker_buy_base": 10101.0, "taker_buy_quote": 4305.4495 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.4257, "high": 0.428, "low": 0.4236, "close": 0.4266, "volume": 63424.8, "close_time": 1765259999999, "quote_volume": 27012.11022, "trades": 479, "taker_buy_base": 37220.0, "taker_buy_quote": 15860.40783 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.4266, "high": 0.4281, "low": 0.4251, "close": 0.427, "volume": 34411.9, "close_time": 1765263599999, "quote_volume": 14686.60584, "trades": 285, "taker_buy_base": 17010.3, "taker_buy_quote": 7267.31771 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.4274, "high": 0.4304, "low": 0.4267, "close": 0.4292, "volume": 41222.3, "close_time": 1765267199999, "quote_volume": 17672.6838, "trades": 276, "taker_buy_base": 27471.6, "taker_buy_quote": 11776.31025 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.4293, "high": 0.4301, "low": 0.4276, "close": 0.4279, "volume": 26718.6, "close_time": 1765270799999, "quote_volume": 11448.72374, "trades": 271, "taker_buy_base": 7090.8, "taker_buy_quote": 3037.7741 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.4275, "high": 0.4278, "low": 0.4261, "close": 0.427, "volume": 22826.6, "close_time": 1765274399999, "quote_volume": 9744.66532, "trades": 248, "taker_buy_base": 8050.2, "taker_buy_quote": 3437.06563 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.4268, "high": 0.4294, "low": 0.4257, "close": 0.428, "volume": 61698.1, "close_time": 1765277999999, "quote_volume": 26355.85731, "trades": 308, "taker_buy_base": 33315.0, "taker_buy_quote": 14237.06737 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.4279, "high": 0.4304, "low": 0.4274, "close": 0.4303, "volume": 29143.8, "close_time": 1765281599999, "quote_volume": 12502.15123, "trades": 229, "taker_buy_base": 23277.6, "taker_buy_quote": 9985.7829 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.4303, "high": 0.4345, "low": 0.4298, "close": 0.4336, "volume": 50447.4, "close_time": 1765285199999, "quote_volume": 21810.40475, "trades": 397, "taker_buy_base": 34268.8, "taker_buy_quote": 14821.1299 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.4337, "high": 0.4356, "low": 0.4308, "close": 0.4316, "volume": 79143.3, "close_time": 1765288799999, "quote_volume": 34287.76604, "trades": 475, "taker_buy_base": 36541.7, "taker_buy_quote": 15848.12807 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.4315, "high": 0.4329, "low": 0.4295, "close": 0.4309, "volume": 89968.8, "close_time": 1765292399999, "quote_volume": 38775.26778, "trades": 593, "taker_buy_base": 46866.7, "taker_buy_quote": 20217.68277 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.431, "high": 0.4437, "low": 0.4305, "close": 0.4421, "volume": 398900.9, "close_time": 1765295999999, "quote_volume": 174508.42109, "trades": 1431, "taker_buy_base": 218797.1, "taker_buy_quote": 95741.54296 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4425, "high": 0.4559, "low": 0.4425, "close": 0.455, "volume": 269832.8, "close_time": 1765299599999, "quote_volume": 121396.57543, "trades": 1416, "taker_buy_base": 164790.4, "taker_buy_quote": 74124.29858 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.4554, "high": 0.4639, "low": 0.4543, "close": 0.4575, "volume": 417510.8, "close_time": 1765303199999, "quote_volume": 191658.34023, "trades": 1535, "taker_buy_base": 199473.1, "taker_buy_quote": 91569.39052 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.4579, "high": 0.4587, "low": 0.4486, "close": 0.4515, "volume": 172780.2, "close_time": 1765306799999, "quote_volume": 78229.18345, "trades": 955, "taker_buy_base": 78383.2, "taker_buy_quote": 35478.70529 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.4514, "high": 0.4548, "low": 0.4485, "close": 0.4507, "volume": 205522.8, "close_time": 1765310399999, "quote_volume": 92732.29695, "trades": 796, "taker_buy_base": 85073.8, "taker_buy_quote": 38386.72737 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.4507, "high": 0.4508, "low": 0.4447, "close": 0.4467, "volume": 93788.4, "close_time": 1765313999999, "quote_volume": 41977.03717, "trades": 692, "taker_buy_base": 37089.0, "taker_buy_quote": 16591.48556 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.4466, "high": 0.4482, "low": 0.4412, "close": 0.4438, "volume": 108660.0, "close_time": 1765317599999, "quote_volume": 48280.91365, "trades": 750, "taker_buy_base": 42790.2, "taker_buy_quote": 19013.3109 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.444, "high": 0.4508, "low": 0.4437, "close": 0.4488, "volume": 90864.0, "close_time": 1765321199999, "quote_volume": 40642.50353, "trades": 526, "taker_buy_base": 55705.7, "taker_buy_quote": 24923.11227 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.4489, "high": 0.4489, "low": 0.446, "close": 0.4462, "volume": 41356.9, "close_time": 1765324799999, "quote_volume": 18523.0043, "trades": 518, "taker_buy_base": 9343.5, "taker_buy_quote": 4185.9005 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4462, "high": 0.447, "low": 0.441, "close": 0.4411, "volume": 79239.4, "close_time": 1765328399999, "quote_volume": 35178.40096, "trades": 877, "taker_buy_base": 23706.1, "taker_buy_quote": 10522.43763 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.4412, "high": 0.4416, "low": 0.4377, "close": 0.4382, "volume": 85674.0, "close_time": 1765331999999, "quote_volume": 37618.34144, "trades": 1176, "taker_buy_base": 31261.0, "taker_buy_quote": 13725.56438 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.4381, "high": 0.4403, "low": 0.4371, "close": 0.4388, "volume": 44154.5, "close_time": 1765335599999, "quote_volume": 19381.6904, "trades": 658, "taker_buy_base": 27854.2, "taker_buy_quote": 12236.36529 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.4388, "high": 0.4403, "low": 0.4372, "close": 0.4385, "volume": 49158.0, "close_time": 1765339199999, "quote_volume": 21572.53379, "trades": 673, "taker_buy_base": 24324.4, "taker_buy_quote": 10676.25993 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.4385, "high": 0.4416, "low": 0.4377, "close": 0.44, "volume": 32907.4, "close_time": 1765342799999, "quote_volume": 14483.8214, "trades": 585, "taker_buy_base": 18119.1, "taker_buy_quote": 7978.09313 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.4399, "high": 0.4416, "low": 0.4398, "close": 0.4398, "volume": 74342.9, "close_time": 1765346399999, "quote_volume": 32755.48318, "trades": 611, "taker_buy_base": 40415.8, "taker_buy_quote": 17806.60331 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.4397, "high": 0.4399, "low": 0.4373, "close": 0.4377, "volume": 64287.0, "close_time": 1765349999999, "quote_volume": 28202.35789, "trades": 543, "taker_buy_base": 32312.0, "taker_buy_quote": 14180.51541 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.4376, "high": 0.4376, "low": 0.4357, "close": 0.4368, "volume": 70171.8, "close_time": 1765353599999, "quote_volume": 30642.69418, "trades": 473, "taker_buy_base": 25267.0, "taker_buy_quote": 11032.94886 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4368, "high": 0.4375, "low": 0.4348, "close": 0.4349, "volume": 49045.1, "close_time": 1765357199999, "quote_volume": 21384.90748, "trades": 591, "taker_buy_base": 21673.1, "taker_buy_quote": 9456.3958 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.4348, "high": 0.4369, "low": 0.4334, "close": 0.4367, "volume": 56619.3, "close_time": 1765360799999, "quote_volume": 24636.58682, "trades": 660, "taker_buy_base": 32810.0, "taker_buy_quote": 14287.11198 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.4364, "high": 0.4389, "low": 0.4308, "close": 0.4315, "volume": 132286.9, "close_time": 1765364399999, "quote_volume": 57549.35008, "trades": 1094, "taker_buy_base": 45483.3, "taker_buy_quote": 19822.0612 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.4315, "high": 0.4334, "low": 0.431, "close": 0.4329, "volume": 53830.1, "close_time": 1765367999999, "quote_volume": 23276.89893, "trades": 655, "taker_buy_base": 30314.9, "taker_buy_quote": 13109.85275 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4328, "high": 0.4331, "low": 0.4307, "close": 0.4322, "volume": 23262.3, "close_time": 1765371599999, "quote_volume": 10043.86504, "trades": 466, "taker_buy_base": 10494.5, "taker_buy_quote": 4530.34565 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.4321, "high": 0.4349, "low": 0.4317, "close": 0.4345, "volume": 36752.8, "close_time": 1765375199999, "quote_volume": 15935.99098, "trades": 474, "taker_buy_base": 27050.6, "taker_buy_quote": 11728.88787 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.4346, "high": 0.4359, "low": 0.4335, "close": 0.4356, "volume": 72666.0, "close_time": 1765378799999, "quote_volume": 31585.60273, "trades": 958, "taker_buy_base": 36357.2, "taker_buy_quote": 15809.75579 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.4354, "high": 0.4385, "low": 0.4342, "close": 0.4361, "volume": 158331.9, "close_time": 1765382399999, "quote_volume": 69080.52182, "trades": 1220, "taker_buy_base": 81088.0, "taker_buy_quote": 35412.0907 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4359, "high": 0.4396, "low": 0.4357, "close": 0.4371, "volume": 73983.0, "close_time": 1765385999999, "quote_volume": 32386.94308, "trades": 904, "taker_buy_base": 37015.4, "taker_buy_quote": 16203.89338 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.4369, "high": 0.4404, "low": 0.4367, "close": 0.4386, "volume": 61610.4, "close_time": 1765389599999, "quote_volume": 27051.07484, "trades": 762, "taker_buy_base": 30024.8, "taker_buy_quote": 13195.5064 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.4386, "high": 0.4439, "low": 0.4373, "close": 0.4393, "volume": 155346.7, "close_time": 1765393199999, "quote_volume": 68359.05342, "trades": 1175, "taker_buy_base": 77951.0, "taker_buy_quote": 34312.69998 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.4393, "high": 0.4451, "low": 0.4353, "close": 0.4432, "volume": 590233.6, "close_time": 1765396799999, "quote_volume": 260376.39484, "trades": 4135, "taker_buy_base": 293013.8, "taker_buy_quote": 129277.24084 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.4433, "high": 0.4502, "low": 0.4384, "close": 0.4401, "volume": 388211.9, "close_time": 1765400399999, "quote_volume": 172471.79649, "trades": 2624, "taker_buy_base": 196307.6, "taker_buy_quote": 87241.81753 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.44, "high": 0.4412, "low": 0.4345, "close": 0.435, "volume": 172812.4, "close_time": 1765403999999, "quote_volume": 75679.38599, "trades": 1638, "taker_buy_base": 74423.1, "taker_buy_quote": 32611.3293 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.4349, "high": 0.4356, "low": 0.4288, "close": 0.4347, "volume": 170989.5, "close_time": 1765407599999, "quote_volume": 73963.1179, "trades": 1031, "taker_buy_base": 79388.7, "taker_buy_quote": 34356.73347 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.4346, "high": 0.4353, "low": 0.4304, "close": 0.4306, "volume": 54278.6, "close_time": 1765411199999, "quote_volume": 23492.37266, "trades": 733, "taker_buy_base": 15644.7, "taker_buy_quote": 6778.64723 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4304, "high": 0.4307, "low": 0.4239, "close": 0.4259, "volume": 139842.9, "close_time": 1765414799999, "quote_volume": 59703.23455, "trades": 1411, "taker_buy_base": 66416.5, "taker_buy_quote": 28354.46993 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.4258, "high": 0.4258, "low": 0.4203, "close": 0.4213, "volume": 273022.8, "close_time": 1765418399999, "quote_volume": 115438.11342, "trades": 1953, "taker_buy_base": 102671.1, "taker_buy_quote": 43421.04123 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.4212, "high": 0.4212, "low": 0.4173, "close": 0.4179, "volume": 136844.3, "close_time": 1765421999999, "quote_volume": 57359.28375, "trades": 1859, "taker_buy_base": 54235.0, "taker_buy_quote": 22730.39554 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.4178, "high": 0.4178, "low": 0.4132, "close": 0.4139, "volume": 158900.7, "close_time": 1765425599999, "quote_volume": 65971.4124, "trades": 2425, "taker_buy_base": 63290.6, "taker_buy_quote": 26266.02695 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.4138, "high": 0.4194, "low": 0.4123, "close": 0.4188, "volume": 168448.6, "close_time": 1765429199999, "quote_volume": 69893.8442, "trades": 1230, "taker_buy_base": 98670.0, "taker_buy_quote": 40985.12406 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.4187, "high": 0.4195, "low": 0.4175, "close": 0.4188, "volume": 79615.1, "close_time": 1765432799999, "quote_volume": 33320.62986, "trades": 639, "taker_buy_base": 39539.3, "taker_buy_quote": 16558.16093 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.4187, "high": 0.4193, "low": 0.4169, "close": 0.4183, "volume": 23770.5, "close_time": 1765436399999, "quote_volume": 9935.96242, "trades": 342, "taker_buy_base": 10970.6, "taker_buy_quote": 4589.64853 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.4182, "high": 0.4188, "low": 0.4162, "close": 0.417, "volume": 22182.6, "close_time": 1765439999999, "quote_volume": 9259.75664, "trades": 403, "taker_buy_base": 10981.9, "taker_buy_quote": 4585.1277 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.4168, "high": 0.4171, "low": 0.4155, "close": 0.4165, "volume": 36929.3, "close_time": 1765443599999, "quote_volume": 15374.92551, "trades": 515, "taker_buy_base": 18474.6, "taker_buy_quote": 7693.95384 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.4163, "high": 0.4181, "low": 0.4148, "close": 0.4151, "volume": 60331.3, "close_time": 1765447199999, "quote_volume": 25135.51678, "trades": 745, "taker_buy_base": 30225.7, "taker_buy_quote": 12598.34238 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.4151, "high": 0.4157, "low": 0.4137, "close": 0.4147, "volume": 21091.4, "close_time": 1765450799999, "quote_volume": 8747.21885, "trades": 331, "taker_buy_base": 10311.3, "taker_buy_quote": 4277.16525 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.4146, "high": 0.42, "low": 0.4143, "close": 0.4184, "volume": 45319.7, "close_time": 1765454399999, "quote_volume": 18958.31077, "trades": 580, "taker_buy_base": 30432.9, "taker_buy_quote": 12731.71864 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.4184, "high": 0.4198, "low": 0.4179, "close": 0.4189, "volume": 67575.4, "close_time": 1765457999999, "quote_volume": 28300.817, "trades": 584, "taker_buy_base": 46904.7, "taker_buy_quote": 19640.80295 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.4188, "high": 0.4194, "low": 0.4167, "close": 0.4167, "volume": 49226.6, "close_time": 1765461599999, "quote_volume": 20580.7537, "trades": 592, "taker_buy_base": 24796.1, "taker_buy_quote": 10369.25169 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.4166, "high": 0.4181, "low": 0.4128, "close": 0.4143, "volume": 225591.9, "close_time": 1765465199999, "quote_volume": 93750.8604, "trades": 1637, "taker_buy_base": 97883.2, "taker_buy_quote": 40698.52597 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.4142, "high": 0.4192, "low": 0.4119, "close": 0.4127, "volume": 174861.0, "close_time": 1765468799999, "quote_volume": 72657.00294, "trades": 1613, "taker_buy_base": 82155.5, "taker_buy_quote": 34153.97093 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.4126, "high": 0.4184, "low": 0.4105, "close": 0.4156, "volume": 157038.5, "close_time": 1765472399999, "quote_volume": 65052.30754, "trades": 1201, "taker_buy_base": 80511.6, "taker_buy_quote": 33372.87362 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.4157, "high": 0.417, "low": 0.415, "close": 0.4155, "volume": 75770.9, "close_time": 1765475999999, "quote_volume": 31500.06586, "trades": 887, "taker_buy_base": 38110.1, "taker_buy_quote": 15851.05532 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.4154, "high": 0.421, "low": 0.4149, "close": 0.4181, "volume": 126378.3, "close_time": 1765479599999, "quote_volume": 52838.83181, "trades": 1225, "taker_buy_base": 68201.0, "taker_buy_quote": 28509.76076 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.4181, "high": 0.421, "low": 0.4164, "close": 0.417, "volume": 107262.0, "close_time": 1765483199999, "quote_volume": 44948.19408, "trades": 1111, "taker_buy_base": 50776.7, "taker_buy_quote": 21282.16438 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.4168, "high": 0.4206, "low": 0.4168, "close": 0.4203, "volume": 70246.7, "close_time": 1765486799999, "quote_volume": 29387.87624, "trades": 962, "taker_buy_base": 31449.5, "taker_buy_quote": 13158.27932 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.4204, "high": 0.4251, "low": 0.4196, "close": 0.4232, "volume": 160356.0, "close_time": 1765490399999, "quote_volume": 67786.08202, "trades": 1435, "taker_buy_base": 92435.2, "taker_buy_quote": 39058.06843 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.4231, "high": 0.4241, "low": 0.4197, "close": 0.4206, "volume": 41434.7, "close_time": 1765493999999, "quote_volume": 17461.33103, "trades": 502, "taker_buy_base": 12583.1, "taker_buy_quote": 5300.30788 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.4206, "high": 0.4226, "low": 0.4197, "close": 0.4216, "volume": 36704.6, "close_time": 1765497599999, "quote_volume": 15462.18547, "trades": 481, "taker_buy_base": 19882.6, "taker_buy_quote": 8375.55166 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4216, "high": 0.4226, "low": 0.4155, "close": 0.4156, "volume": 61098.5, "close_time": 1765501199999, "quote_volume": 25622.90837, "trades": 599, "taker_buy_base": 13409.9, "taker_buy_quote": 5644.13965 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.4157, "high": 0.421, "low": 0.4157, "close": 0.4195, "volume": 71701.0, "close_time": 1765504799999, "quote_volume": 30000.56195, "trades": 809, "taker_buy_base": 47352.8, "taker_buy_quote": 19807.77957 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.4196, "high": 0.423, "low": 0.4193, "close": 0.4217, "volume": 61424.5, "close_time": 1765508399999, "quote_volume": 25899.78232, "trades": 704, "taker_buy_base": 34840.4, "taker_buy_quote": 14694.84172 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.4217, "high": 0.4222, "low": 0.4193, "close": 0.4211, "volume": 42701.9, "close_time": 1765511999999, "quote_volume": 17956.53016, "trades": 503, "taker_buy_base": 22983.3, "taker_buy_quote": 9665.04845 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.4211, "high": 0.4215, "low": 0.4196, "close": 0.4204, "volume": 18641.2, "close_time": 1765515599999, "quote_volume": 7838.15962, "trades": 311, "taker_buy_base": 8420.8, "taker_buy_quote": 3540.50837 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.4204, "high": 0.4223, "low": 0.4187, "close": 0.4221, "volume": 34203.7, "close_time": 1765519199999, "quote_volume": 14375.36463, "trades": 564, "taker_buy_base": 16483.4, "taker_buy_quote": 6931.93014 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.4222, "high": 0.4244, "low": 0.4206, "close": 0.4212, "volume": 76539.2, "close_time": 1765522799999, "quote_volume": 32353.7798, "trades": 538, "taker_buy_base": 45873.3, "taker_buy_quote": 19403.28384 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.4212, "high": 0.4227, "low": 0.4208, "close": 0.4211, "volume": 28843.4, "close_time": 1765526399999, "quote_volume": 12163.4352, "trades": 355, "taker_buy_base": 16717.6, "taker_buy_quote": 7050.887 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.4211, "high": 0.4213, "low": 0.4188, "close": 0.4196, "volume": 32045.3, "close_time": 1765529999999, "quote_volume": 13459.69626, "trades": 345, "taker_buy_base": 12778.1, "taker_buy_quote": 5369.58321 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.4196, "high": 0.4203, "low": 0.4174, "close": 0.4199, "volume": 60133.8, "close_time": 1765533599999, "quote_volume": 25187.62186, "trades": 506, "taker_buy_base": 31720.9, "taker_buy_quote": 13290.98314 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.4198, "high": 0.4216, "low": 0.4197, "close": 0.4212, "volume": 43875.1, "close_time": 1765537199999, "quote_volume": 18461.9286, "trades": 526, "taker_buy_base": 19289.5, "taker_buy_quote": 8116.96976 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.4211, "high": 0.4218, "low": 0.4202, "close": 0.4213, "volume": 27134.1, "close_time": 1765540799999, "quote_volume": 11417.43143, "trades": 469, "taker_buy_base": 14278.6, "taker_buy_quote": 6008.61491 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.4212, "high": 0.4223, "low": 0.4203, "close": 0.4209, "volume": 27912.8, "close_time": 1765544399999, "quote_volume": 11761.08041, "trades": 434, "taker_buy_base": 13437.7, "taker_buy_quote": 5664.42161 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.4208, "high": 0.4208, "low": 0.4175, "close": 0.418, "volume": 82529.7, "close_time": 1765547999999, "quote_volume": 34556.92453, "trades": 490, "taker_buy_base": 26052.6, "taker_buy_quote": 10914.48483 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.4181, "high": 0.4185, "low": 0.4151, "close": 0.4165, "volume": 118805.0, "close_time": 1765551599999, "quote_volume": 49530.30433, "trades": 1003, "taker_buy_base": 54129.3, "taker_buy_quote": 22578.67792 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.4164, "high": 0.4164, "low": 0.3995, "close": 0.4021, "volume": 357264.8, "close_time": 1765555199999, "quote_volume": 145916.8328, "trades": 2897, "taker_buy_base": 129630.9, "taker_buy_quote": 52958.76465 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.402, "high": 0.4029, "low": 0.3949, "close": 0.3975, "volume": 478027.5, "close_time": 1765558799999, "quote_volume": 190576.5986, "trades": 4624, "taker_buy_base": 168922.3, "taker_buy_quote": 67413.00567 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.3975, "high": 0.4038, "low": 0.3974, "close": 0.3995, "volume": 188679.0, "close_time": 1765562399999, "quote_volume": 75670.05031, "trades": 2361, "taker_buy_base": 85411.2, "taker_buy_quote": 34247.67636 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.3996, "high": 0.4035, "low": 0.3991, "close": 0.4, "volume": 101776.8, "close_time": 1765565999999, "quote_volume": 40883.97276, "trades": 1121, "taker_buy_base": 53968.1, "taker_buy_quote": 21675.93623 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.4, "high": 0.4, "low": 0.3976, "close": 0.3989, "volume": 62847.2, "close_time": 1765569599999, "quote_volume": 25064.64805, "trades": 705, "taker_buy_base": 22696.8, "taker_buy_quote": 9052.6951 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.3989, "high": 0.4005, "low": 0.3976, "close": 0.3986, "volume": 44590.1, "close_time": 1765573199999, "quote_volume": 17787.67104, "trades": 620, "taker_buy_base": 23204.2, "taker_buy_quote": 9262.94852 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.3985, "high": 0.4013, "low": 0.3983, "close": 0.4003, "volume": 22081.1, "close_time": 1765576799999, "quote_volume": 8839.24343, "trades": 318, "taker_buy_base": 14882.9, "taker_buy_quote": 5958.08304 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.4001, "high": 0.4019, "low": 0.3995, "close": 0.4008, "volume": 37550.3, "close_time": 1765580399999, "quote_volume": 15036.12185, "trades": 440, "taker_buy_base": 18110.1, "taker_buy_quote": 7251.21584 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.4008, "high": 0.4017, "low": 0.4006, "close": 0.401, "volume": 16349.6, "close_time": 1765583999999, "quote_volume": 6557.65137, "trades": 258, "taker_buy_base": 6573.7, "taker_buy_quote": 2636.59385 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.4011, "high": 0.4037, "low": 0.4011, "close": 0.4024, "volume": 67491.4, "close_time": 1765587599999, "quote_volume": 27163.97297, "trades": 460, "taker_buy_base": 22502.0, "taker_buy_quote": 9064.0818 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.4025, "high": 0.403, "low": 0.4011, "close": 0.4013, "volume": 21666.6, "close_time": 1765591199999, "quote_volume": 8706.74131, "trades": 538, "taker_buy_base": 4735.3, "taker_buy_quote": 1903.64039 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.4014, "high": 0.4024, "low": 0.4011, "close": 0.4016, "volume": 22562.9, "close_time": 1765594799999, "quote_volume": 9069.20246, "trades": 283, "taker_buy_base": 9590.9, "taker_buy_quote": 3856.19897 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.4015, "high": 0.4041, "low": 0.4015, "close": 0.4033, "volume": 24284.7, "close_time": 1765598399999, "quote_volume": 9782.30204, "trades": 259, "taker_buy_base": 18199.1, "taker_buy_quote": 7331.15553 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4034, "high": 0.4038, "low": 0.4028, "close": 0.403, "volume": 22682.7, "close_time": 1765601999999, "quote_volume": 9148.22735, "trades": 536, "taker_buy_base": 7829.8, "taker_buy_quote": 3158.27879 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.403, "high": 0.4037, "low": 0.4017, "close": 0.4021, "volume": 19631.5, "close_time": 1765605599999, "quote_volume": 7902.14997, "trades": 226, "taker_buy_base": 5410.5, "taker_buy_quote": 2178.17508 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.402, "high": 0.4024, "low": 0.4014, "close": 0.4019, "volume": 15812.9, "close_time": 1765609199999, "quote_volume": 6356.16876, "trades": 428, "taker_buy_base": 6037.6, "taker_buy_quote": 2426.72023 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.402, "high": 0.4062, "low": 0.402, "close": 0.4047, "volume": 80689.9, "close_time": 1765612799999, "quote_volume": 32663.84927, "trades": 1225, "taker_buy_base": 40593.7, "taker_buy_quote": 16428.03285 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.4047, "high": 0.4069, "low": 0.4044, "close": 0.4046, "volume": 33211.2, "close_time": 1765616399999, "quote_volume": 13462.90531, "trades": 350, "taker_buy_base": 9525.4, "taker_buy_quote": 3861.69727 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.4047, "high": 0.4051, "low": 0.4028, "close": 0.4039, "volume": 21443.4, "close_time": 1765619999999, "quote_volume": 8660.66699, "trades": 268, "taker_buy_base": 8085.9, "taker_buy_quote": 3266.17946 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.4038, "high": 0.4066, "low": 0.4037, "close": 0.4062, "volume": 32449.6, "close_time": 1765623599999, "quote_volume": 13158.58799, "trades": 301, "taker_buy_base": 25676.7, "taker_buy_quote": 10410.62891 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.4063, "high": 0.4077, "low": 0.4063, "close": 0.407, "volume": 42753.8, "close_time": 1765627199999, "quote_volume": 17402.52728, "trades": 302, "taker_buy_base": 29661.1, "taker_buy_quote": 12073.63101 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4071, "high": 0.411, "low": 0.4071, "close": 0.4091, "volume": 103238.4, "close_time": 1765630799999, "quote_volume": 42273.66247, "trades": 746, "taker_buy_base": 50981.6, "taker_buy_quote": 20875.16968 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.4092, "high": 0.414, "low": 0.4092, "close": 0.4126, "volume": 180203.0, "close_time": 1765634399999, "quote_volume": 74186.63653, "trades": 904, "taker_buy_base": 90058.9, "taker_buy_quote": 37076.96019 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.4127, "high": 0.4141, "low": 0.4115, "close": 0.4126, "volume": 63597.6, "close_time": 1765637999999, "quote_volume": 26229.52776, "trades": 660, "taker_buy_base": 25075.8, "taker_buy_quote": 10347.26118 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.4126, "high": 0.417, "low": 0.4123, "close": 0.4147, "volume": 90727.1, "close_time": 1765641599999, "quote_volume": 37648.42523, "trades": 773, "taker_buy_base": 59042.7, "taker_buy_quote": 24499.10518 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.4147, "high": 0.4193, "low": 0.4145, "close": 0.419, "volume": 112254.1, "close_time": 1765645199999, "quote_volume": 46868.24123, "trades": 673, "taker_buy_base": 84256.8, "taker_buy_quote": 35180.88392 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.4189, "high": 0.4243, "low": 0.417, "close": 0.4185, "volume": 295909.4, "close_time": 1765648799999, "quote_volume": 124366.43492, "trades": 1873, "taker_buy_base": 162272.5, "taker_buy_quote": 68221.88802 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.4185, "high": 0.4223, "low": 0.4184, "close": 0.4208, "volume": 83939.5, "close_time": 1765652399999, "quote_volume": 35331.89667, "trades": 724, "taker_buy_base": 45996.6, "taker_buy_quote": 19361.43085 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.4209, "high": 0.4209, "low": 0.4178, "close": 0.4186, "volume": 76467.0, "close_time": 1765655999999, "quote_volume": 32036.16547, "trades": 526, "taker_buy_base": 26206.6, "taker_buy_quote": 10980.47149 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.4187, "high": 0.4194, "low": 0.4172, "close": 0.4178, "volume": 25983.6, "close_time": 1765659599999, "quote_volume": 10868.88667, "trades": 323, "taker_buy_base": 11755.5, "taker_buy_quote": 4921.59187 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.4178, "high": 0.4178, "low": 0.4132, "close": 0.4157, "volume": 64861.0, "close_time": 1765663199999, "quote_volume": 26940.9783, "trades": 614, "taker_buy_base": 24137.6, "taker_buy_quote": 10015.48113 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.4157, "high": 0.4162, "low": 0.4138, "close": 0.4147, "volume": 15955.6, "close_time": 1765666799999, "quote_volume": 6622.33158, "trades": 198, "taker_buy_base": 8213.9, "taker_buy_quote": 3410.13416 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.4143, "high": 0.4169, "low": 0.4142, "close": 0.4161, "volume": 30224.1, "close_time": 1765670399999, "quote_volume": 12556.98351, "trades": 271, "taker_buy_base": 20153.9, "taker_buy_quote": 8373.28885 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.416, "high": 0.4164, "low": 0.4142, "close": 0.4159, "volume": 30012.8, "close_time": 1765673999999, "quote_volume": 12460.65041, "trades": 414, "taker_buy_base": 19443.1, "taker_buy_quote": 8072.24435 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.416, "high": 0.4168, "low": 0.4147, "close": 0.4155, "volume": 20802.3, "close_time": 1765677599999, "quote_volume": 8639.45705, "trades": 263, "taker_buy_base": 8893.9, "taker_buy_quote": 3694.68276 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.4157, "high": 0.4159, "low": 0.4142, "close": 0.415, "volume": 14411.3, "close_time": 1765681199999, "quote_volume": 5981.4853, "trades": 283, "taker_buy_base": 6232.9, "taker_buy_quote": 2586.77422 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.4149, "high": 0.4153, "low": 0.4131, "close": 0.4133, "volume": 18759.4, "close_time": 1765684799999, "quote_volume": 7759.42303, "trades": 159, "taker_buy_base": 8141.5, "taker_buy_quote": 3368.69542 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.4132, "high": 0.4136, "low": 0.4106, "close": 0.4106, "volume": 38563.2, "close_time": 1765688399999, "quote_volume": 15889.58369, "trades": 493, "taker_buy_base": 6180.7, "taker_buy_quote": 2543.41955 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.4105, "high": 0.4107, "low": 0.4063, "close": 0.4073, "volume": 106565.8, "close_time": 1765691999999, "quote_volume": 43449.97495, "trades": 868, "taker_buy_base": 58689.7, "taker_buy_quote": 23920.75692 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.4069, "high": 0.4081, "low": 0.406, "close": 0.4079, "volume": 37490.4, "close_time": 1765695599999, "quote_volume": 15257.63513, "trades": 368, "taker_buy_base": 24339.4, "taker_buy_quote": 9907.94801 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.4079, "high": 0.409, "low": 0.4065, "close": 0.407, "volume": 37494.2, "close_time": 1765699199999, "quote_volume": 15282.42851, "trades": 536, "taker_buy_base": 12386.1, "taker_buy_quote": 5049.63478 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.4071, "high": 0.4084, "low": 0.4053, "close": 0.4053, "volume": 22964.0, "close_time": 1765702799999, "quote_volume": 9334.08518, "trades": 195, "taker_buy_base": 5383.3, "taker_buy_quote": 2191.32393 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.4054, "high": 0.4075, "low": 0.4053, "close": 0.4063, "volume": 23368.2, "close_time": 1765706399999, "quote_volume": 9496.99722, "trades": 186, "taker_buy_base": 16328.8, "taker_buy_quote": 6636.1151 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.4064, "high": 0.4076, "low": 0.4037, "close": 0.4052, "volume": 115293.5, "close_time": 1765709999999, "quote_volume": 46721.42976, "trades": 537, "taker_buy_base": 52165.6, "taker_buy_quote": 21139.393 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.405, "high": 0.4058, "low": 0.4007, "close": 0.4044, "volume": 126895.9, "close_time": 1765713599999, "quote_volume": 51219.78016, "trades": 1412, "taker_buy_base": 42850.2, "taker_buy_quote": 17294.92622 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.4042, "high": 0.4071, "low": 0.4036, "close": 0.4066, "volume": 51077.0, "close_time": 1765717199999, "quote_volume": 20708.77371, "trades": 687, "taker_buy_base": 31456.3, "taker_buy_quote": 12756.66995 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.4065, "high": 0.4065, "low": 0.403, "close": 0.405, "volume": 62158.4, "close_time": 1765720799999, "quote_volume": 25165.0288, "trades": 1024, "taker_buy_base": 13574.0, "taker_buy_quote": 5493.75072 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.4052, "high": 0.406, "low": 0.3999, "close": 0.4014, "volume": 101284.4, "close_time": 1765724399999, "quote_volume": 40662.42847, "trades": 1758, "taker_buy_base": 34128.9, "taker_buy_quote": 13697.5569 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.4014, "high": 0.402, "low": 0.4004, "close": 0.4013, "volume": 43062.4, "close_time": 1765727999999, "quote_volume": 17279.31349, "trades": 446, "taker_buy_base": 20259.4, "taker_buy_quote": 8130.39527 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.4004, "high": 0.4031, "low": 0.4001, "close": 0.4013, "volume": 70126.9, "close_time": 1765731599999, "quote_volume": 28141.39183, "trades": 1081, "taker_buy_base": 27122.3, "taker_buy_quote": 10888.83597 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.4013, "high": 0.4018, "low": 0.3965, "close": 0.3974, "volume": 89318.3, "close_time": 1765735199999, "quote_volume": 35608.06111, "trades": 716, "taker_buy_base": 34464.5, "taker_buy_quote": 13740.40727 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.3975, "high": 0.3999, "low": 0.3954, "close": 0.3986, "volume": 116400.9, "close_time": 1765738799999, "quote_volume": 46307.82425, "trades": 718, "taker_buy_base": 70846.9, "taker_buy_quote": 28203.91885 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.3983, "high": 0.3985, "low": 0.395, "close": 0.3962, "volume": 43752.6, "close_time": 1765742399999, "quote_volume": 17342.51307, "trades": 379, "taker_buy_base": 9549.5, "taker_buy_quote": 3783.85921 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.3963, "high": 0.3986, "low": 0.3943, "close": 0.3963, "volume": 144559.7, "close_time": 1765745999999, "quote_volume": 57374.64971, "trades": 525, "taker_buy_base": 80841.2, "taker_buy_quote": 32096.7751 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.3962, "high": 0.3963, "low": 0.3924, "close": 0.3928, "volume": 86831.3, "close_time": 1765749599999, "quote_volume": 34230.58064, "trades": 1192, "taker_buy_base": 30255.0, "taker_buy_quote": 11932.83682 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.3927, "high": 0.3953, "low": 0.392, "close": 0.3936, "volume": 70165.1, "close_time": 1765753199999, "quote_volume": 27631.86203, "trades": 604, "taker_buy_base": 36540.4, "taker_buy_quote": 14399.76342 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.3939, "high": 0.3957, "low": 0.3896, "close": 0.3926, "volume": 126251.7, "close_time": 1765756799999, "quote_volume": 49543.40122, "trades": 961, "taker_buy_base": 57116.3, "taker_buy_quote": 22414.53683 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3931, "high": 0.3951, "low": 0.392, "close": 0.394, "volume": 59853.1, "close_time": 1765760399999, "quote_volume": 23561.50411, "trades": 452, "taker_buy_base": 28116.6, "taker_buy_quote": 11070.64021 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.3941, "high": 0.4016, "low": 0.3939, "close": 0.4006, "volume": 162698.7, "close_time": 1765763999999, "quote_volume": 64843.08225, "trades": 731, "taker_buy_base": 111580.6, "taker_buy_quote": 44458.09551 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.4005, "high": 0.4047, "low": 0.3984, "close": 0.3986, "volume": 142096.9, "close_time": 1765767599999, "quote_volume": 57119.64892, "trades": 709, "taker_buy_base": 63775.8, "taker_buy_quote": 25683.84635 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.3987, "high": 0.3993, "low": 0.3968, "close": 0.3981, "volume": 42932.2, "close_time": 1765771199999, "quote_volume": 17093.45824, "trades": 297, "taker_buy_base": 25166.2, "taker_buy_quote": 10022.33198 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.3984, "high": 0.4, "low": 0.3977, "close": 0.3992, "volume": 50198.5, "close_time": 1765774799999, "quote_volume": 20041.20254, "trades": 325, "taker_buy_base": 36392.7, "taker_buy_quote": 14531.44734 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.3991, "high": 0.4008, "low": 0.3987, "close": 0.4007, "volume": 19833.3, "close_time": 1765778399999, "quote_volume": 7931.26917, "trades": 201, "taker_buy_base": 10322.3, "taker_buy_quote": 4128.68927 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.4004, "high": 0.4015, "low": 0.3992, "close": 0.3995, "volume": 57738.4, "close_time": 1765781999999, "quote_volume": 23112.75026, "trades": 460, "taker_buy_base": 26780.7, "taker_buy_quote": 10727.80665 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.3996, "high": 0.4003, "low": 0.3967, "close": 0.3971, "volume": 65096.8, "close_time": 1765785599999, "quote_volume": 25928.35232, "trades": 597, "taker_buy_base": 25525.9, "taker_buy_quote": 10167.11826 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.3971, "high": 0.3977, "low": 0.3959, "close": 0.396, "volume": 36189.9, "close_time": 1765789199999, "quote_volume": 14361.13845, "trades": 226, "taker_buy_base": 12817.5, "taker_buy_quote": 5089.97356 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.3958, "high": 0.3964, "low": 0.394, "close": 0.3951, "volume": 53502.3, "close_time": 1765792799999, "quote_volume": 21141.77407, "trades": 406, "taker_buy_base": 23446.9, "taker_buy_quote": 9269.20702 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.3949, "high": 0.396, "low": 0.394, "close": 0.3945, "volume": 34043.0, "close_time": 1765796399999, "quote_volume": 13441.3465, "trades": 359, "taker_buy_base": 14944.0, "taker_buy_quote": 5901.74996 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.3941, "high": 0.3962, "low": 0.3941, "close": 0.3961, "volume": 17124.0, "close_time": 1765799999999, "quote_volume": 6768.01102, "trades": 196, "taker_buy_base": 11055.1, "taker_buy_quote": 4368.52973 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.396, "high": 0.3974, "low": 0.394, "close": 0.3966, "volume": 33765.8, "close_time": 1765803599999, "quote_volume": 13362.11704, "trades": 440, "taker_buy_base": 15419.3, "taker_buy_quote": 6103.07635 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.3967, "high": 0.3969, "low": 0.3915, "close": 0.3928, "volume": 57685.4, "close_time": 1765807199999, "quote_volume": 22709.1677, "trades": 417, "taker_buy_base": 17379.8, "taker_buy_quote": 6839.47564 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.3926, "high": 0.3966, "low": 0.3845, "close": 0.3871, "volume": 302439.5, "close_time": 1765810799999, "quote_volume": 117984.27621, "trades": 1425, "taker_buy_base": 128159.0, "taker_buy_quote": 50041.02311 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.387, "high": 0.3888, "low": 0.3784, "close": 0.3812, "volume": 638382.1, "close_time": 1765814399999, "quote_volume": 244394.0262, "trades": 5450, "taker_buy_base": 291611.3, "taker_buy_quote": 111755.63386 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.3811, "high": 0.3832, "low": 0.3775, "close": 0.3811, "volume": 449528.2, "close_time": 1765817999999, "quote_volume": 170918.78125, "trades": 5820, "taker_buy_base": 225204.0, "taker_buy_quote": 85662.74241 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.3812, "high": 0.3815, "low": 0.3729, "close": 0.3733, "volume": 401940.2, "close_time": 1765821599999, "quote_volume": 151572.86204, "trades": 5934, "taker_buy_base": 119752.2, "taker_buy_quote": 45187.41144 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.3733, "high": 0.376, "low": 0.3694, "close": 0.3758, "volume": 176990.9, "close_time": 1765825199999, "quote_volume": 65856.34652, "trades": 2198, "taker_buy_base": 82949.9, "taker_buy_quote": 30898.71482 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.3758, "high": 0.3798, "low": 0.3754, "close": 0.3763, "volume": 135472.5, "close_time": 1765828799999, "quote_volume": 51179.6781, "trades": 1373, "taker_buy_base": 50637.0, "taker_buy_quote": 19139.26647 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.3764, "high": 0.3764, "low": 0.3719, "close": 0.3736, "volume": 140486.0, "close_time": 1765832399999, "quote_volume": 52540.16299, "trades": 1666, "taker_buy_base": 53892.1, "taker_buy_quote": 20161.54918 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.3736, "high": 0.3788, "low": 0.3731, "close": 0.378, "volume": 89177.8, "close_time": 1765835999999, "quote_volume": 33560.51761, "trades": 597, "taker_buy_base": 44637.7, "taker_buy_quote": 16814.73035 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.3781, "high": 0.3795, "low": 0.3779, "close": 0.3792, "volume": 33783.2, "close_time": 1765839599999, "quote_volume": 12789.50808, "trades": 230, "taker_buy_base": 19233.5, "taker_buy_quote": 7286.59625 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.3795, "high": 0.3814, "low": 0.3795, "close": 0.381, "volume": 49692.3, "close_time": 1765843199999, "quote_volume": 18907.77478, "trades": 347, "taker_buy_base": 26124.2, "taker_buy_quote": 9935.94802 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3808, "high": 0.3818, "low": 0.3785, "close": 0.3791, "volume": 95656.3, "close_time": 1765846799999, "quote_volume": 36382.98348, "trades": 476, "taker_buy_base": 42068.2, "taker_buy_quote": 16020.64936 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.3791, "high": 0.3848, "low": 0.3788, "close": 0.3846, "volume": 88351.9, "close_time": 1765850399999, "quote_volume": 33745.13744, "trades": 628, "taker_buy_base": 65887.2, "taker_buy_quote": 25183.31113 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.3845, "high": 0.3919, "low": 0.3833, "close": 0.3887, "volume": 454273.8, "close_time": 1765853999999, "quote_volume": 176017.32692, "trades": 1732, "taker_buy_base": 220272.9, "taker_buy_quote": 85319.77153 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.3887, "high": 0.3904, "low": 0.3838, "close": 0.3848, "volume": 110150.9, "close_time": 1765857599999, "quote_volume": 42577.37266, "trades": 801, "taker_buy_base": 38109.6, "taker_buy_quote": 14735.12472 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.385, "high": 0.3869, "low": 0.3822, "close": 0.3865, "volume": 132152.3, "close_time": 1765861199999, "quote_volume": 50810.31639, "trades": 642, "taker_buy_base": 83110.1, "taker_buy_quote": 31969.40186 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.3863, "high": 0.3935, "low": 0.3859, "close": 0.3907, "volume": 152020.3, "close_time": 1765864799999, "quote_volume": 59343.31473, "trades": 943, "taker_buy_base": 82876.2, "taker_buy_quote": 32334.82162 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.391, "high": 0.3935, "low": 0.3892, "close": 0.3894, "volume": 72580.9, "close_time": 1765868399999, "quote_volume": 28363.7952, "trades": 504, "taker_buy_base": 35407.6, "taker_buy_quote": 13835.25036 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.3893, "high": 0.3898, "low": 0.3835, "close": 0.3848, "volume": 61595.6, "close_time": 1765871999999, "quote_volume": 23784.92971, "trades": 396, "taker_buy_base": 16339.0, "taker_buy_quote": 6303.64932 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.3844, "high": 0.3863, "low": 0.3828, "close": 0.3838, "volume": 51102.0, "close_time": 1765875599999, "quote_volume": 19663.59599, "trades": 437, "taker_buy_base": 24083.1, "taker_buy_quote": 9274.52514 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.3835, "high": 0.386, "low": 0.3834, "close": 0.385, "volume": 21947.9, "close_time": 1765879199999, "quote_volume": 8442.08804, "trades": 276, "taker_buy_base": 14258.3, "taker_buy_quote": 5483.8832 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.3848, "high": 0.3899, "low": 0.3843, "close": 0.3876, "volume": 85484.1, "close_time": 1765882799999, "quote_volume": 33101.8919, "trades": 522, "taker_buy_base": 53009.2, "taker_buy_quote": 20528.43804 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.3877, "high": 0.3898, "low": 0.387, "close": 0.3888, "volume": 71177.0, "close_time": 1765886399999, "quote_volume": 27633.573, "trades": 797, "taker_buy_base": 46187.9, "taker_buy_quote": 17931.2 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.3887, "high": 0.3892, "low": 0.3865, "close": 0.387, "volume": 37992.3, "close_time": 1765889999999, "quote_volume": 14744.48204, "trades": 442, "taker_buy_base": 19343.1, "taker_buy_quote": 7510.65012 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.3864, "high": 0.3908, "low": 0.3836, "close": 0.3836, "volume": 286603.2, "close_time": 1765893599999, "quote_volume": 110950.33998, "trades": 1090, "taker_buy_base": 140512.0, "taker_buy_quote": 54433.22416 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.384, "high": 0.3913, "low": 0.3813, "close": 0.3884, "volume": 304447.0, "close_time": 1765897199999, "quote_volume": 117944.26695, "trades": 1312, "taker_buy_base": 173690.7, "taker_buy_quote": 67316.23591 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.3893, "high": 0.3923, "low": 0.3866, "close": 0.391, "volume": 133626.3, "close_time": 1765900799999, "quote_volume": 52008.79832, "trades": 857, "taker_buy_base": 76093.8, "taker_buy_quote": 29640.56804 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.391, "high": 0.3915, "low": 0.3877, "close": 0.3893, "volume": 59840.2, "close_time": 1765904399999, "quote_volume": 23316.56941, "trades": 641, "taker_buy_base": 25839.2, "taker_buy_quote": 10068.87972 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.3886, "high": 0.3893, "low": 0.3845, "close": 0.3849, "volume": 34121.7, "close_time": 1765907999999, "quote_volume": 13200.52319, "trades": 400, "taker_buy_base": 20837.9, "taker_buy_quote": 8065.01581 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.3852, "high": 0.3878, "low": 0.3843, "close": 0.3855, "volume": 52580.2, "close_time": 1765911599999, "quote_volume": 20283.02175, "trades": 518, "taker_buy_base": 22364.6, "taker_buy_quote": 8623.03039 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.3854, "high": 0.3854, "low": 0.3807, "close": 0.3837, "volume": 49803.6, "close_time": 1765915199999, "quote_volume": 19064.76684, "trades": 422, "taker_buy_base": 31135.0, "taker_buy_quote": 11923.52432 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.3837, "high": 0.3855, "low": 0.3827, "close": 0.3842, "volume": 35330.9, "close_time": 1765918799999, "quote_volume": 13582.44729, "trades": 306, "taker_buy_base": 16725.8, "taker_buy_quote": 6437.78277 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.3842, "high": 0.3852, "low": 0.3827, "close": 0.3839, "volume": 31527.8, "close_time": 1765922399999, "quote_volume": 12107.04872, "trades": 282, "taker_buy_base": 16164.3, "taker_buy_quote": 6208.28654 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.3842, "high": 0.3847, "low": 0.3822, "close": 0.383, "volume": 26172.4, "close_time": 1765925999999, "quote_volume": 10023.7782, "trades": 193, "taker_buy_base": 7775.3, "taker_buy_quote": 2978.22563 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.383, "high": 0.3842, "low": 0.3823, "close": 0.3842, "volume": 21525.6, "close_time": 1765929599999, "quote_volume": 8250.79573, "trades": 271, "taker_buy_base": 13357.1, "taker_buy_quote": 5120.50148 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3842, "high": 0.3842, "low": 0.3811, "close": 0.3818, "volume": 32230.1, "close_time": 1765933199999, "quote_volume": 12326.11291, "trades": 400, "taker_buy_base": 9180.1, "taker_buy_quote": 3509.90332 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.3819, "high": 0.3839, "low": 0.3805, "close": 0.381, "volume": 47753.4, "close_time": 1765936799999, "quote_volume": 18256.52906, "trades": 512, "taker_buy_base": 20140.3, "taker_buy_quote": 7708.85128 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.3811, "high": 0.3815, "low": 0.3787, "close": 0.3809, "volume": 44366.2, "close_time": 1765940399999, "quote_volume": 16863.77868, "trades": 457, "taker_buy_base": 25284.1, "taker_buy_quote": 9618.00123 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.381, "high": 0.3818, "low": 0.3788, "close": 0.3794, "volume": 24760.7, "close_time": 1765943999999, "quote_volume": 9403.86981, "trades": 347, "taker_buy_base": 6597.5, "taker_buy_quote": 2508.72786 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.3795, "high": 0.38, "low": 0.3779, "close": 0.3785, "volume": 86511.0, "close_time": 1765947599999, "quote_volume": 32756.5899, "trades": 704, "taker_buy_base": 21001.4, "taker_buy_quote": 7952.8118 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.3785, "high": 0.38, "low": 0.3768, "close": 0.3795, "volume": 82198.7, "close_time": 1765951199999, "quote_volume": 31083.68902, "trades": 654, "taker_buy_base": 37899.5, "taker_buy_quote": 14338.77077 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.3795, "high": 0.3813, "low": 0.3787, "close": 0.3789, "volume": 38829.2, "close_time": 1765954799999, "quote_volume": 14759.87405, "trades": 386, "taker_buy_base": 17180.0, "taker_buy_quote": 6534.88022 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.3784, "high": 0.3806, "low": 0.3778, "close": 0.379, "volume": 31887.4, "close_time": 1765958399999, "quote_volume": 12088.24113, "trades": 256, "taker_buy_base": 19600.7, "taker_buy_quote": 7435.64753 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.3789, "high": 0.3789, "low": 0.3765, "close": 0.3772, "volume": 34286.6, "close_time": 1765961999999, "quote_volume": 12931.9851, "trades": 285, "taker_buy_base": 7495.2, "taker_buy_quote": 2827.23805 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.3771, "high": 0.3771, "low": 0.3753, "close": 0.3762, "volume": 33765.5, "close_time": 1765965599999, "quote_volume": 12699.12436, "trades": 579, "taker_buy_base": 11177.9, "taker_buy_quote": 4204.59844 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.3761, "high": 0.3774, "low": 0.375, "close": 0.3762, "volume": 61605.6, "close_time": 1765969199999, "quote_volume": 23197.84244, "trades": 737, "taker_buy_base": 35574.1, "taker_buy_quote": 13396.81275 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.3761, "high": 0.3779, "low": 0.3753, "close": 0.3775, "volume": 26689.6, "close_time": 1765972799999, "quote_volume": 10060.86094, "trades": 455, "taker_buy_base": 13202.7, "taker_buy_quote": 4976.39667 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.3775, "high": 0.3784, "low": 0.3769, "close": 0.3779, "volume": 34254.7, "close_time": 1765976399999, "quote_volume": 12938.94652, "trades": 435, "taker_buy_base": 25852.5, "taker_buy_quote": 9765.81854 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.3779, "high": 0.3811, "low": 0.3767, "close": 0.3803, "volume": 76753.3, "close_time": 1765979999999, "quote_volume": 29103.7263, "trades": 691, "taker_buy_base": 41661.4, "taker_buy_quote": 15790.38444 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.3802, "high": 0.3844, "low": 0.3738, "close": 0.3842, "volume": 227664.6, "close_time": 1765983599999, "quote_volume": 86315.34722, "trades": 1725, "taker_buy_base": 122101.8, "taker_buy_quote": 46330.82848 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.3843, "high": 0.3854, "low": 0.3725, "close": 0.3735, "volume": 351845.7, "close_time": 1765987199999, "quote_volume": 133260.42095, "trades": 2991, "taker_buy_base": 154821.1, "taker_buy_quote": 58645.3656 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.3734, "high": 0.3747, "low": 0.3652, "close": 0.3695, "volume": 327434.8, "close_time": 1765990799999, "quote_volume": 120760.44121, "trades": 2964, "taker_buy_base": 136586.1, "taker_buy_quote": 50366.58152 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.3695, "high": 0.3704, "low": 0.365, "close": 0.3661, "volume": 183770.3, "close_time": 1765994399999, "quote_volume": 67548.1114, "trades": 1448, "taker_buy_base": 85337.8, "taker_buy_quote": 31373.1599 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.3662, "high": 0.3678, "low": 0.3611, "close": 0.3617, "volume": 130191.5, "close_time": 1765997999999, "quote_volume": 47388.41256, "trades": 1547, "taker_buy_base": 44804.5, "taker_buy_quote": 16320.19047 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.3618, "high": 0.3641, "low": 0.3593, "close": 0.3638, "volume": 149897.8, "close_time": 1766001599999, "quote_volume": 54179.44078, "trades": 1632, "taker_buy_base": 73286.3, "taker_buy_quote": 26525.80293 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.3639, "high": 0.3652, "low": 0.3621, "close": 0.3627, "volume": 78731.5, "close_time": 1766005199999, "quote_volume": 28639.18752, "trades": 818, "taker_buy_base": 36545.3, "taker_buy_quote": 13303.0237 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.3626, "high": 0.3638, "low": 0.3602, "close": 0.361, "volume": 99613.3, "close_time": 1766008799999, "quote_volume": 35998.6229, "trades": 685, "taker_buy_base": 33635.4, "taker_buy_quote": 12159.78668 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.361, "high": 0.3631, "low": 0.3594, "close": 0.3631, "volume": 58607.3, "close_time": 1766012399999, "quote_volume": 21174.66579, "trades": 419, "taker_buy_base": 36396.1, "taker_buy_quote": 13160.59315 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.3628, "high": 0.3628, "low": 0.361, "close": 0.3617, "volume": 51454.6, "close_time": 1766015999999, "quote_volume": 18595.10317, "trades": 384, "taker_buy_base": 28176.8, "taker_buy_quote": 10181.56318 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3617, "high": 0.3645, "low": 0.3613, "close": 0.3643, "volume": 42872.7, "close_time": 1766019599999, "quote_volume": 15560.37542, "trades": 486, "taker_buy_base": 35850.7, "taker_buy_quote": 13013.18767 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.3642, "high": 0.3642, "low": 0.3605, "close": 0.3624, "volume": 119599.5, "close_time": 1766023199999, "quote_volume": 43311.52111, "trades": 914, "taker_buy_base": 56264.2, "taker_buy_quote": 20378.4244 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.3624, "high": 0.3645, "low": 0.3612, "close": 0.3618, "volume": 56049.4, "close_time": 1766026799999, "quote_volume": 20315.65583, "trades": 761, "taker_buy_base": 30453.2, "taker_buy_quote": 11034.337 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.3617, "high": 0.3628, "low": 0.3611, "close": 0.3618, "volume": 32623.1, "close_time": 1766030399999, "quote_volume": 11803.44011, "trades": 420, "taker_buy_base": 24071.2, "taker_buy_quote": 8710.07963 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.3619, "high": 0.363, "low": 0.3614, "close": 0.3616, "volume": 37939.5, "close_time": 1766033999999, "quote_volume": 13745.09445, "trades": 391, "taker_buy_base": 21153.7, "taker_buy_quote": 7663.46995 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.3615, "high": 0.3615, "low": 0.3559, "close": 0.3563, "volume": 82214.6, "close_time": 1766037599999, "quote_volume": 29407.0546, "trades": 666, "taker_buy_base": 31514.5, "taker_buy_quote": 11258.83036 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.3562, "high": 0.3571, "low": 0.3547, "close": 0.3561, "volume": 68212.7, "close_time": 1766041199999, "quote_volume": 24297.47119, "trades": 686, "taker_buy_base": 26458.4, "taker_buy_quote": 9425.97362 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.3561, "high": 0.3581, "low": 0.3556, "close": 0.3572, "volume": 65979.1, "close_time": 1766044799999, "quote_volume": 23553.78016, "trades": 728, "taker_buy_base": 36286.8, "taker_buy_quote": 12957.50671 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3573, "high": 0.3594, "low": 0.3569, "close": 0.3586, "volume": 59187.3, "close_time": 1766048399999, "quote_volume": 21219.64352, "trades": 824, "taker_buy_base": 23078.8, "taker_buy_quote": 8275.11155 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.3588, "high": 0.3612, "low": 0.3585, "close": 0.36, "volume": 85759.7, "close_time": 1766051999999, "quote_volume": 30891.97765, "trades": 701, "taker_buy_base": 46522.6, "taker_buy_quote": 16759.63344 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.3601, "high": 0.3613, "low": 0.3599, "close": 0.361, "volume": 34932.3, "close_time": 1766055599999, "quote_volume": 12598.90672, "trades": 437, "taker_buy_base": 18655.0, "taker_buy_quote": 6727.89433 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.361, "high": 0.3624, "low": 0.3604, "close": 0.3616, "volume": 60605.5, "close_time": 1766059199999, "quote_volume": 21889.3049, "trades": 481, "taker_buy_base": 36739.3, "taker_buy_quote": 13271.96203 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.3617, "high": 0.3626, "low": 0.3608, "close": 0.3618, "volume": 32463.3, "close_time": 1766062799999, "quote_volume": 11744.29298, "trades": 419, "taker_buy_base": 20200.7, "taker_buy_quote": 7309.15637 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.3619, "high": 0.3688, "low": 0.3619, "close": 0.3686, "volume": 210124.1, "close_time": 1766066399999, "quote_volume": 76753.93582, "trades": 1606, "taker_buy_base": 129946.4, "taker_buy_quote": 47450.87351 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.3687, "high": 0.3709, "low": 0.3637, "close": 0.3663, "volume": 170887.5, "close_time": 1766069999999, "quote_volume": 62744.76849, "trades": 1629, "taker_buy_base": 83362.0, "taker_buy_quote": 30610.12373 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.3664, "high": 0.3712, "low": 0.3645, "close": 0.3683, "volume": 118112.4, "close_time": 1766073599999, "quote_volume": 43515.61999, "trades": 1297, "taker_buy_base": 69643.6, "taker_buy_quote": 25672.21997 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.3684, "high": 0.3689, "low": 0.3642, "close": 0.3647, "volume": 87574.5, "close_time": 1766077199999, "quote_volume": 32079.90954, "trades": 891, "taker_buy_base": 29270.1, "taker_buy_quote": 10715.98093 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.3648, "high": 0.3649, "low": 0.3491, "close": 0.3562, "volume": 465304.1, "close_time": 1766080799999, "quote_volume": 164794.67875, "trades": 3516, "taker_buy_base": 216527.0, "taker_buy_quote": 76600.38752 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.3561, "high": 0.3585, "low": 0.348, "close": 0.3486, "volume": 226693.2, "close_time": 1766084399999, "quote_volume": 80129.2086, "trades": 1899, "taker_buy_base": 104018.8, "taker_buy_quote": 36809.36533 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.3487, "high": 0.3491, "low": 0.3404, "close": 0.3414, "volume": 338006.7, "close_time": 1766087999999, "quote_volume": 116332.35296, "trades": 2063, "taker_buy_base": 153323.5, "taker_buy_quote": 52808.60413 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.3414, "high": 0.3456, "low": 0.3413, "close": 0.3443, "volume": 107450.2, "close_time": 1766091599999, "quote_volume": 36991.25692, "trades": 1133, "taker_buy_base": 58639.8, "taker_buy_quote": 20178.32593 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.3443, "high": 0.3507, "low": 0.3443, "close": 0.3507, "volume": 145427.6, "close_time": 1766095199999, "quote_volume": 50607.34587, "trades": 1051, "taker_buy_base": 84828.7, "taker_buy_quote": 29513.54914 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.3508, "high": 0.3513, "low": 0.3486, "close": 0.3508, "volume": 35231.4, "close_time": 1766098799999, "quote_volume": 12346.49102, "trades": 360, "taker_buy_base": 24379.7, "taker_buy_quote": 8546.39838 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.3506, "high": 0.3506, "low": 0.3483, "close": 0.3487, "volume": 20508.3, "close_time": 1766102399999, "quote_volume": 7161.30978, "trades": 163, "taker_buy_base": 7572.2, "taker_buy_quote": 2642.11653 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3487, "high": 0.3499, "low": 0.3478, "close": 0.349, "volume": 54999.8, "close_time": 1766105999999, "quote_volume": 19185.93248, "trades": 511, "taker_buy_base": 33501.5, "taker_buy_quote": 11691.87127 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.3491, "high": 0.3496, "low": 0.3467, "close": 0.348, "volume": 59968.6, "close_time": 1766109599999, "quote_volume": 20870.68343, "trades": 561, "taker_buy_base": 29428.2, "taker_buy_quote": 10248.84041 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.3477, "high": 0.3536, "low": 0.3469, "close": 0.3524, "volume": 132267.3, "close_time": 1766113199999, "quote_volume": 46314.43819, "trades": 626, "taker_buy_base": 99277.6, "taker_buy_quote": 34769.82681 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.3523, "high": 0.3615, "low": 0.3523, "close": 0.358, "volume": 243213.2, "close_time": 1766116799999, "quote_volume": 86768.22762, "trades": 1052, "taker_buy_base": 124468.5, "taker_buy_quote": 44421.86733 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3581, "high": 0.3609, "low": 0.358, "close": 0.3604, "volume": 41038.7, "close_time": 1766120399999, "quote_volume": 14757.78451, "trades": 386, "taker_buy_base": 20485.5, "taker_buy_quote": 7365.23855 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.3604, "high": 0.3604, "low": 0.3588, "close": 0.3594, "volume": 29397.1, "close_time": 1766123999999, "quote_volume": 10566.35857, "trades": 301, "taker_buy_base": 16529.4, "taker_buy_quote": 5941.64874 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.3593, "high": 0.3625, "low": 0.359, "close": 0.3623, "volume": 35007.3, "close_time": 1766127599999, "quote_volume": 12643.63877, "trades": 211, "taker_buy_base": 28761.1, "taker_buy_quote": 10392.67219 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.3626, "high": 0.3678, "low": 0.3619, "close": 0.3636, "volume": 150733.7, "close_time": 1766131199999, "quote_volume": 54981.14097, "trades": 767, "taker_buy_base": 76303.0, "taker_buy_quote": 27844.36701 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3637, "high": 0.3654, "low": 0.3623, "close": 0.3644, "volume": 50241.4, "close_time": 1766134799999, "quote_volume": 18287.74278, "trades": 415, "taker_buy_base": 24956.0, "taker_buy_quote": 9089.18173 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.3645, "high": 0.3647, "low": 0.363, "close": 0.3633, "volume": 35201.0, "close_time": 1766138399999, "quote_volume": 12810.66517, "trades": 339, "taker_buy_base": 19921.8, "taker_buy_quote": 7252.02734 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.3639, "high": 0.3643, "low": 0.3622, "close": 0.3626, "volume": 28588.2, "close_time": 1766141999999, "quote_volume": 10372.68113, "trades": 215, "taker_buy_base": 14581.1, "taker_buy_quote": 5289.48244 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.3624, "high": 0.3651, "low": 0.3618, "close": 0.3644, "volume": 59040.7, "close_time": 1766145599999, "quote_volume": 21437.95856, "trades": 434, "taker_buy_base": 37369.7, "taker_buy_quote": 13568.58122 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.3643, "high": 0.3663, "low": 0.3634, "close": 0.3658, "volume": 58557.9, "close_time": 1766149199999, "quote_volume": 21387.80925, "trades": 461, "taker_buy_base": 37412.8, "taker_buy_quote": 13669.41043 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.3658, "high": 0.3665, "low": 0.3642, "close": 0.3659, "volume": 35049.5, "close_time": 1766152799999, "quote_volume": 12805.20569, "trades": 288, "taker_buy_base": 19534.8, "taker_buy_quote": 7135.69497 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.3659, "high": 0.3705, "low": 0.3646, "close": 0.3689, "volume": 212162.5, "close_time": 1766156399999, "quote_volume": 77953.41883, "trades": 851, "taker_buy_base": 134537.0, "taker_buy_quote": 49467.59692 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.3688, "high": 0.3751, "low": 0.3675, "close": 0.3725, "volume": 256610.2, "close_time": 1766159999999, "quote_volume": 95197.47133, "trades": 1173, "taker_buy_base": 150715.9, "taker_buy_quote": 55910.00314 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.3729, "high": 0.3756, "low": 0.3696, "close": 0.3698, "volume": 114514.1, "close_time": 1766163599999, "quote_volume": 42761.41693, "trades": 582, "taker_buy_base": 47556.0, "taker_buy_quote": 17778.63411 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.3699, "high": 0.3723, "low": 0.3649, "close": 0.3651, "volume": 167193.9, "close_time": 1766167199999, "quote_volume": 61482.29175, "trades": 941, "taker_buy_base": 57476.0, "taker_buy_quote": 21163.61886 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.3652, "high": 0.3689, "low": 0.3649, "close": 0.368, "volume": 67001.5, "close_time": 1766170799999, "quote_volume": 24563.21707, "trades": 635, "taker_buy_base": 34268.2, "taker_buy_quote": 12568.67629 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.368, "high": 0.3763, "low": 0.368, "close": 0.3748, "volume": 118708.4, "close_time": 1766174399999, "quote_volume": 44215.84259, "trades": 761, "taker_buy_base": 86093.1, "taker_buy_quote": 32052.7101 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.3751, "high": 0.3758, "low": 0.3732, "close": 0.3744, "volume": 74647.9, "close_time": 1766177999999, "quote_volume": 27962.27934, "trades": 486, "taker_buy_base": 39172.4, "taker_buy_quote": 14675.05533 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.374, "high": 0.374, "low": 0.3712, "close": 0.3714, "volume": 27571.6, "close_time": 1766181599999, "quote_volume": 10262.47296, "trades": 194, "taker_buy_base": 5805.2, "taker_buy_quote": 2163.1384 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.3715, "high": 0.3751, "low": 0.3715, "close": 0.3742, "volume": 62926.4, "close_time": 1766185199999, "quote_volume": 23502.74982, "trades": 342, "taker_buy_base": 50087.9, "taker_buy_quote": 18703.96716 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.3743, "high": 0.3761, "low": 0.3728, "close": 0.375, "volume": 230594.7, "close_time": 1766188799999, "quote_volume": 86554.11065, "trades": 699, "taker_buy_base": 101372.4, "taker_buy_quote": 38024.29546 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3748, "high": 0.3853, "low": 0.3745, "close": 0.3779, "volume": 381496.3, "close_time": 1766192399999, "quote_volume": 145014.77365, "trades": 1243, "taker_buy_base": 185791.3, "taker_buy_quote": 70598.72029 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.3778, "high": 0.3788, "low": 0.3763, "close": 0.3767, "volume": 44920.7, "close_time": 1766195999999, "quote_volume": 16953.72602, "trades": 216, "taker_buy_base": 26249.9, "taker_buy_quote": 9912.02035 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.3765, "high": 0.3808, "low": 0.376, "close": 0.3805, "volume": 57930.0, "close_time": 1766199599999, "quote_volume": 21977.63063, "trades": 214, "taker_buy_base": 52571.8, "taker_buy_quote": 19950.61485 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.3805, "high": 0.3845, "low": 0.3773, "close": 0.3824, "volume": 213580.7, "close_time": 1766203199999, "quote_volume": 81320.06352, "trades": 736, "taker_buy_base": 133763.6, "taker_buy_quote": 50941.58923 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3825, "high": 0.3854, "low": 0.3815, "close": 0.3849, "volume": 56322.0, "close_time": 1766206799999, "quote_volume": 21590.2825, "trades": 309, "taker_buy_base": 25614.3, "taker_buy_quote": 9822.17313 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.3849, "high": 0.3982, "low": 0.3847, "close": 0.3885, "volume": 1526652.8, "close_time": 1766210399999, "quote_volume": 601164.95717, "trades": 4996, "taker_buy_base": 854786.2, "taker_buy_quote": 336735.34708 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.3886, "high": 0.3886, "low": 0.3786, "close": 0.3804, "volume": 547696.4, "close_time": 1766213999999, "quote_volume": 209610.4151, "trades": 1818, "taker_buy_base": 233651.1, "taker_buy_quote": 89382.69367 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.3804, "high": 0.3807, "low": 0.3768, "close": 0.3776, "volume": 176858.5, "close_time": 1766217599999, "quote_volume": 66873.83418, "trades": 734, "taker_buy_base": 73021.6, "taker_buy_quote": 27624.10348 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.3777, "high": 0.379, "low": 0.3756, "close": 0.3763, "volume": 112402.0, "close_time": 1766221199999, "quote_volume": 42413.29791, "trades": 585, "taker_buy_base": 38080.5, "taker_buy_quote": 14373.74611 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.3764, "high": 0.3775, "low": 0.3758, "close": 0.3766, "volume": 56048.7, "close_time": 1766224799999, "quote_volume": 21103.22475, "trades": 313, "taker_buy_base": 30021.9, "taker_buy_quote": 11304.49239 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.3768, "high": 0.3785, "low": 0.3758, "close": 0.3771, "volume": 60478.5, "close_time": 1766228399999, "quote_volume": 22813.71889, "trades": 360, "taker_buy_base": 41858.3, "taker_buy_quote": 15794.24285 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.3771, "high": 0.3825, "low": 0.3767, "close": 0.381, "volume": 100604.9, "close_time": 1766231999999, "quote_volume": 38221.872, "trades": 428, "taker_buy_base": 74193.7, "taker_buy_quote": 28171.87268 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.3814, "high": 0.3839, "low": 0.379, "close": 0.3829, "volume": 109988.7, "close_time": 1766235599999, "quote_volume": 41962.61503, "trades": 547, "taker_buy_base": 67771.2, "taker_buy_quote": 25878.07062 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.3829, "high": 0.3853, "low": 0.3797, "close": 0.3839, "volume": 236331.6, "close_time": 1766239199999, "quote_volume": 90468.928, "trades": 1123, "taker_buy_base": 126798.8, "taker_buy_quote": 48536.54683 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.3838, "high": 0.3914, "low": 0.3809, "close": 0.391, "volume": 288680.2, "close_time": 1766242799999, "quote_volume": 111330.94339, "trades": 1248, "taker_buy_base": 187337.6, "taker_buy_quote": 72307.4365 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.3911, "high": 0.3951, "low": 0.3901, "close": 0.3934, "volume": 510574.2, "close_time": 1766246399999, "quote_volume": 200553.41029, "trades": 1984, "taker_buy_base": 303712.5, "taker_buy_quote": 119317.59452 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3933, "high": 0.3978, "low": 0.3889, "close": 0.3911, "volume": 406684.0, "close_time": 1766249999999, "quote_volume": 159725.3717, "trades": 1518, "taker_buy_base": 192938.9, "taker_buy_quote": 75800.43391 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.3911, "high": 0.3922, "low": 0.3872, "close": 0.3874, "volume": 110744.9, "close_time": 1766253599999, "quote_volume": 43122.66623, "trades": 580, "taker_buy_base": 45372.4, "taker_buy_quote": 17693.5814 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.3875, "high": 0.3892, "low": 0.3872, "close": 0.3887, "volume": 46745.0, "close_time": 1766257199999, "quote_volume": 18147.68943, "trades": 263, "taker_buy_base": 28796.7, "taker_buy_quote": 11181.77973 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.3887, "high": 0.3928, "low": 0.3879, "close": 0.3892, "volume": 100760.0, "close_time": 1766260799999, "quote_volume": 39322.1445, "trades": 385, "taker_buy_base": 44684.4, "taker_buy_quote": 17450.6255 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.3891, "high": 0.3896, "low": 0.3877, "close": 0.3881, "volume": 47574.7, "close_time": 1766264399999, "quote_volume": 18485.03683, "trades": 243, "taker_buy_base": 22084.9, "taker_buy_quote": 8583.32858 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.3881, "high": 0.39, "low": 0.3874, "close": 0.3879, "volume": 79184.6, "close_time": 1766267999999, "quote_volume": 30772.19836, "trades": 437, "taker_buy_base": 47614.5, "taker_buy_quote": 18505.76179 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.388, "high": 0.3895, "low": 0.3874, "close": 0.3895, "volume": 31313.2, "close_time": 1766271599999, "quote_volume": 12167.51629, "trades": 159, "taker_buy_base": 19951.2, "taker_buy_quote": 7750.91065 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.3898, "high": 0.39, "low": 0.3883, "close": 0.3887, "volume": 14526.1, "close_time": 1766275199999, "quote_volume": 5651.21932, "trades": 172, "taker_buy_base": 5188.8, "taker_buy_quote": 2017.50185 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3885, "high": 0.3887, "low": 0.3838, "close": 0.3844, "volume": 62915.2, "close_time": 1766278799999, "quote_volume": 24289.05833, "trades": 323, "taker_buy_base": 11624.6, "taker_buy_quote": 4487.51581 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.3844, "high": 0.3844, "low": 0.3801, "close": 0.3803, "volume": 72684.4, "close_time": 1766282399999, "quote_volume": 27772.44827, "trades": 444, "taker_buy_base": 29565.4, "taker_buy_quote": 11295.80294 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.3801, "high": 0.3808, "low": 0.3769, "close": 0.3778, "volume": 74758.2, "close_time": 1766285999999, "quote_volume": 28292.03501, "trades": 541, "taker_buy_base": 30691.4, "taker_buy_quote": 11617.43743 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.3777, "high": 0.3798, "low": 0.3775, "close": 0.379, "volume": 65551.7, "close_time": 1766289599999, "quote_volume": 24829.66561, "trades": 444, "taker_buy_base": 40900.7, "taker_buy_quote": 15491.75268 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.3788, "high": 0.3808, "low": 0.3788, "close": 0.3796, "volume": 33207.1, "close_time": 1766293199999, "quote_volume": 12609.29783, "trades": 300, "taker_buy_base": 17300.2, "taker_buy_quote": 6569.81299 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.3797, "high": 0.3832, "low": 0.3797, "close": 0.3819, "volume": 52679.3, "close_time": 1766296799999, "quote_volume": 20116.58876, "trades": 338, "taker_buy_base": 33845.2, "taker_buy_quote": 12918.87458 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.3819, "high": 0.3826, "low": 0.3813, "close": 0.3825, "volume": 24906.1, "close_time": 1766300399999, "quote_volume": 9514.19267, "trades": 186, "taker_buy_base": 10585.5, "taker_buy_quote": 4044.1739 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.3825, "high": 0.3828, "low": 0.3812, "close": 0.382, "volume": 32947.2, "close_time": 1766303999999, "quote_volume": 12581.8021, "trades": 256, "taker_buy_base": 12226.2, "taker_buy_quote": 4668.5337 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3821, "high": 0.3835, "low": 0.378, "close": 0.3816, "volume": 319474.8, "close_time": 1766307599999, "quote_volume": 121485.56833, "trades": 1134, "taker_buy_base": 208596.1, "taker_buy_quote": 79312.45033 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.3818, "high": 0.3824, "low": 0.3795, "close": 0.3801, "volume": 67764.3, "close_time": 1766311199999, "quote_volume": 25797.72717, "trades": 656, "taker_buy_base": 25530.1, "taker_buy_quote": 9717.05337 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.3804, "high": 0.3806, "low": 0.3763, "close": 0.3769, "volume": 49911.3, "close_time": 1766314799999, "quote_volume": 18864.25573, "trades": 340, "taker_buy_base": 16449.3, "taker_buy_quote": 6220.96595 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.3771, "high": 0.3774, "low": 0.3759, "close": 0.3763, "volume": 13820.6, "close_time": 1766318399999, "quote_volume": 5205.19477, "trades": 193, "taker_buy_base": 5690.4, "taker_buy_quote": 2143.6561 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.3765, "high": 0.3791, "low": 0.3752, "close": 0.376, "volume": 87740.2, "close_time": 1766321999999, "quote_volume": 33087.77439, "trades": 529, "taker_buy_base": 40098.2, "taker_buy_quote": 15144.06551 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.3759, "high": 0.3759, "low": 0.3674, "close": 0.368, "volume": 201834.3, "close_time": 1766325599999, "quote_volume": 74948.12712, "trades": 1221, "taker_buy_base": 76485.8, "taker_buy_quote": 28428.86104 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.3679, "high": 0.3708, "low": 0.3673, "close": 0.3701, "volume": 61124.6, "close_time": 1766329199999, "quote_volume": 22574.7005, "trades": 448, "taker_buy_base": 33738.1, "taker_buy_quote": 12461.48006 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.3701, "high": 0.3718, "low": 0.3693, "close": 0.3709, "volume": 78889.6, "close_time": 1766332799999, "quote_volume": 29235.3021, "trades": 481, "taker_buy_base": 46028.1, "taker_buy_quote": 17057.71277 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.3706, "high": 0.3711, "low": 0.3691, "close": 0.3707, "volume": 23294.3, "close_time": 1766336399999, "quote_volume": 8625.48428, "trades": 305, "taker_buy_base": 12903.9, "taker_buy_quote": 4778.16932 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.3708, "high": 0.3725, "low": 0.3695, "close": 0.3695, "volume": 53975.3, "close_time": 1766339999999, "quote_volume": 20030.69797, "trades": 313, "taker_buy_base": 29134.1, "taker_buy_quote": 10826.33127 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.3695, "high": 0.3698, "low": 0.3665, "close": 0.3698, "volume": 53615.7, "close_time": 1766343599999, "quote_volume": 19740.68715, "trades": 364, "taker_buy_base": 27935.4, "taker_buy_quote": 10290.42096 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.3698, "high": 0.3717, "low": 0.3687, "close": 0.3707, "volume": 48039.4, "close_time": 1766347199999, "quote_volume": 17785.16568, "trades": 390, "taker_buy_base": 20695.4, "taker_buy_quote": 7668.77865 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3706, "high": 0.3709, "low": 0.3691, "close": 0.3696, "volume": 13232.5, "close_time": 1766350799999, "quote_volume": 4893.72543, "trades": 179, "taker_buy_base": 5607.8, "taker_buy_quote": 2074.46512 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.3696, "high": 0.3708, "low": 0.3679, "close": 0.3688, "volume": 29295.5, "close_time": 1766354399999, "quote_volume": 10804.07119, "trades": 278, "taker_buy_base": 8216.2, "taker_buy_quote": 3032.58302 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.3687, "high": 0.371, "low": 0.3683, "close": 0.37, "volume": 104580.1, "close_time": 1766357999999, "quote_volume": 38676.87881, "trades": 570, "taker_buy_base": 59239.0, "taker_buy_quote": 21913.75537 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.3701, "high": 0.3715, "low": 0.3689, "close": 0.3706, "volume": 53324.7, "close_time": 1766361599999, "quote_volume": 19743.0713, "trades": 396, "taker_buy_base": 27828.4, "taker_buy_quote": 10308.34476 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3707, "high": 0.3763, "low": 0.37, "close": 0.37, "volume": 189501.9, "close_time": 1766365199999, "quote_volume": 70705.63803, "trades": 1397, "taker_buy_base": 94322.7, "taker_buy_quote": 35214.32908 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.3699, "high": 0.373, "low": 0.3694, "close": 0.3696, "volume": 58911.7, "close_time": 1766368799999, "quote_volume": 21874.85736, "trades": 513, "taker_buy_base": 28684.4, "taker_buy_quote": 10660.1597 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.3695, "high": 0.3695, "low": 0.3641, "close": 0.3663, "volume": 145630.1, "close_time": 1766372399999, "quote_volume": 53335.8949, "trades": 996, "taker_buy_base": 57013.9, "taker_buy_quote": 20875.84833 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.3663, "high": 0.3689, "low": 0.3655, "close": 0.3658, "volume": 87189.3, "close_time": 1766375999999, "quote_volume": 32008.40319, "trades": 878, "taker_buy_base": 41175.4, "taker_buy_quote": 15125.13363 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.3659, "high": 0.3673, "low": 0.3652, "close": 0.3666, "volume": 35854.6, "close_time": 1766379599999, "quote_volume": 13129.68636, "trades": 756, "taker_buy_base": 17978.6, "taker_buy_quote": 6585.04788 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.3667, "high": 0.3689, "low": 0.3666, "close": 0.3675, "volume": 73806.5, "close_time": 1766383199999, "quote_volume": 27146.91778, "trades": 739, "taker_buy_base": 43124.0, "taker_buy_quote": 15862.023 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.3674, "high": 0.3708, "low": 0.3671, "close": 0.3695, "volume": 75204.0, "close_time": 1766386799999, "quote_volume": 27766.00585, "trades": 455, "taker_buy_base": 49348.6, "taker_buy_quote": 18222.1528 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.3694, "high": 0.3718, "low": 0.3692, "close": 0.3714, "volume": 43185.5, "close_time": 1766390399999, "quote_volume": 16003.26524, "trades": 395, "taker_buy_base": 23493.7, "taker_buy_quote": 8713.26233 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3714, "high": 0.3755, "low": 0.3714, "close": 0.3731, "volume": 98778.8, "close_time": 1766393999999, "quote_volume": 36875.49812, "trades": 805, "taker_buy_base": 57252.6, "taker_buy_quote": 21370.6061 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.3731, "high": 0.3745, "low": 0.3726, "close": 0.3735, "volume": 31896.5, "close_time": 1766397599999, "quote_volume": 11918.8524, "trades": 470, "taker_buy_base": 19386.8, "taker_buy_quote": 7243.40894 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.3735, "high": 0.3737, "low": 0.3727, "close": 0.3727, "volume": 22947.5, "close_time": 1766401199999, "quote_volume": 8567.2788, "trades": 307, "taker_buy_base": 9051.2, "taker_buy_quote": 3378.88794 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.3726, "high": 0.3784, "low": 0.372, "close": 0.3784, "volume": 122267.5, "close_time": 1766404799999, "quote_volume": 45957.84307, "trades": 958, "taker_buy_base": 79473.9, "taker_buy_quote": 29874.26122 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3782, "high": 0.3797, "low": 0.3754, "close": 0.3757, "volume": 142519.0, "close_time": 1766408399999, "quote_volume": 53856.11797, "trades": 1060, "taker_buy_base": 63926.7, "taker_buy_quote": 24183.03022 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.3757, "high": 0.3775, "low": 0.3734, "close": 0.3744, "volume": 78646.9, "close_time": 1766411999999, "quote_volume": 29519.70244, "trades": 626, "taker_buy_base": 35340.4, "taker_buy_quote": 13283.59537 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.3745, "high": 0.3781, "low": 0.3741, "close": 0.3756, "volume": 178349.7, "close_time": 1766415599999, "quote_volume": 67055.23937, "trades": 1301, "taker_buy_base": 94553.3, "taker_buy_quote": 35562.91964 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.3757, "high": 0.3773, "low": 0.3708, "close": 0.376, "volume": 331303.3, "close_time": 1766419199999, "quote_volume": 123892.14387, "trades": 2043, "taker_buy_base": 176878.6, "taker_buy_quote": 66226.62326 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.3762, "high": 0.3785, "low": 0.3758, "close": 0.3767, "volume": 91509.8, "close_time": 1766422799999, "quote_volume": 34516.26671, "trades": 821, "taker_buy_base": 48725.8, "taker_buy_quote": 18387.44423 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.3766, "high": 0.3766, "low": 0.3746, "close": 0.3752, "volume": 56923.0, "close_time": 1766426399999, "quote_volume": 21375.89235, "trades": 545, "taker_buy_base": 28878.7, "taker_buy_quote": 10848.42824 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.3752, "high": 0.3771, "low": 0.3742, "close": 0.375, "volume": 74953.4, "close_time": 1766429999999, "quote_volume": 28141.67924, "trades": 644, "taker_buy_base": 33851.5, "taker_buy_quote": 12717.55994 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.3749, "high": 0.3752, "low": 0.3672, "close": 0.3679, "volume": 192729.9, "close_time": 1766433599999, "quote_volume": 71449.07206, "trades": 1328, "taker_buy_base": 67673.5, "taker_buy_quote": 25113.6071 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.3678, "high": 0.3694, "low": 0.365, "close": 0.3668, "volume": 137386.0, "close_time": 1766437199999, "quote_volume": 50389.8982, "trades": 1297, "taker_buy_base": 66697.3, "taker_buy_quote": 24482.45054 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.3669, "high": 0.37, "low": 0.3669, "close": 0.3682, "volume": 77572.1, "close_time": 1766440799999, "quote_volume": 28561.3761, "trades": 706, "taker_buy_base": 48373.5, "taker_buy_quote": 17817.76541 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.3681, "high": 0.371, "low": 0.3674, "close": 0.371, "volume": 34965.7, "close_time": 1766444399999, "quote_volume": 12916.98136, "trades": 247, "taker_buy_base": 30545.5, "taker_buy_quote": 11287.62298 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.3708, "high": 0.3716, "low": 0.3702, "close": 0.3709, "volume": 26058.6, "close_time": 1766447999999, "quote_volume": 9661.22105, "trades": 201, "taker_buy_base": 14816.5, "taker_buy_quote": 5495.41301 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3709, "high": 0.3732, "low": 0.3708, "close": 0.3721, "volume": 62501.9, "close_time": 1766451599999, "quote_volume": 23242.50038, "trades": 714, "taker_buy_base": 39243.0, "taker_buy_quote": 14593.7889 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.3721, "high": 0.3722, "low": 0.3692, "close": 0.3708, "volume": 54240.5, "close_time": 1766455199999, "quote_volume": 20098.96755, "trades": 448, "taker_buy_base": 29244.1, "taker_buy_quote": 10837.04811 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.3707, "high": 0.3725, "low": 0.3689, "close": 0.369, "volume": 74978.3, "close_time": 1766458799999, "quote_volume": 27798.55351, "trades": 539, "taker_buy_base": 47883.0, "taker_buy_quote": 17764.52864 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.369, "high": 0.369, "low": 0.3666, "close": 0.3671, "volume": 71871.4, "close_time": 1766462399999, "quote_volume": 26447.89378, "trades": 374, "taker_buy_base": 25586.0, "taker_buy_quote": 9409.44546 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.367, "high": 0.3683, "low": 0.3655, "close": 0.3655, "volume": 55859.2, "close_time": 1766465999999, "quote_volume": 20490.82079, "trades": 331, "taker_buy_base": 26837.0, "taker_buy_quote": 9855.90951 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.3655, "high": 0.3658, "low": 0.3628, "close": 0.3644, "volume": 60153.6, "close_time": 1766469599999, "quote_volume": 21911.82241, "trades": 409, "taker_buy_base": 14358.1, "taker_buy_quote": 5231.43156 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.3644, "high": 0.3645, "low": 0.362, "close": 0.3632, "volume": 49674.9, "close_time": 1766473199999, "quote_volume": 18035.00798, "trades": 432, "taker_buy_base": 19795.0, "taker_buy_quote": 7186.53857 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.3631, "high": 0.3646, "low": 0.3625, "close": 0.364, "volume": 29100.4, "close_time": 1766476799999, "quote_volume": 10587.65015, "trades": 292, "taker_buy_base": 17621.7, "taker_buy_quote": 6411.31839 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3641, "high": 0.3697, "low": 0.3638, "close": 0.366, "volume": 139703.9, "close_time": 1766480399999, "quote_volume": 51286.01911, "trades": 461, "taker_buy_base": 84682.3, "taker_buy_quote": 31078.66698 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.3661, "high": 0.3669, "low": 0.3654, "close": 0.3665, "volume": 33917.4, "close_time": 1766483999999, "quote_volume": 12424.15131, "trades": 197, "taker_buy_base": 10117.9, "taker_buy_quote": 3707.05909 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.3665, "high": 0.367, "low": 0.3656, "close": 0.3661, "volume": 25977.6, "close_time": 1766487599999, "quote_volume": 9517.17194, "trades": 221, "taker_buy_base": 16628.6, "taker_buy_quote": 6093.34592 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.366, "high": 0.3668, "low": 0.3654, "close": 0.366, "volume": 14508.2, "close_time": 1766491199999, "quote_volume": 5310.71058, "trades": 151, "taker_buy_base": 8202.7, "taker_buy_quote": 3002.76244 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3659, "high": 0.3663, "low": 0.3642, "close": 0.3652, "volume": 47070.4, "close_time": 1766494799999, "quote_volume": 17189.96503, "trades": 285, "taker_buy_base": 22575.8, "taker_buy_quote": 8249.5887 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.3648, "high": 0.3652, "low": 0.3615, "close": 0.3634, "volume": 122757.9, "close_time": 1766498399999, "quote_volume": 44588.62454, "trades": 484, "taker_buy_base": 57866.1, "taker_buy_quote": 21019.36784 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.3633, "high": 0.3645, "low": 0.3568, "close": 0.359, "volume": 256939.8, "close_time": 1766501999999, "quote_volume": 92613.76478, "trades": 964, "taker_buy_base": 109888.2, "taker_buy_quote": 39628.05213 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.3591, "high": 0.363, "low": 0.3586, "close": 0.3625, "volume": 138280.6, "close_time": 1766505599999, "quote_volume": 49981.19249, "trades": 982, "taker_buy_base": 75580.6, "taker_buy_quote": 27333.64392 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3625, "high": 0.3657, "low": 0.3619, "close": 0.3651, "volume": 91562.7, "close_time": 1766509199999, "quote_volume": 33350.44709, "trades": 620, "taker_buy_base": 50166.3, "taker_buy_quote": 18274.03722 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.3652, "high": 0.3668, "low": 0.3613, "close": 0.3614, "volume": 79221.1, "close_time": 1766512799999, "quote_volume": 28860.21566, "trades": 418, "taker_buy_base": 32645.1, "taker_buy_quote": 11928.0882 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.3612, "high": 0.3697, "low": 0.3612, "close": 0.369, "volume": 137637.4, "close_time": 1766516399999, "quote_volume": 50419.97266, "trades": 786, "taker_buy_base": 106074.5, "taker_buy_quote": 38844.25645 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.369, "high": 0.3701, "low": 0.3675, "close": 0.3682, "volume": 73653.7, "close_time": 1766519999999, "quote_volume": 27149.02107, "trades": 454, "taker_buy_base": 27555.2, "taker_buy_quote": 10162.49177 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3683, "high": 0.3704, "low": 0.368, "close": 0.3687, "volume": 48118.6, "close_time": 1766523599999, "quote_volume": 17759.77899, "trades": 553, "taker_buy_base": 26154.9, "taker_buy_quote": 9654.01 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.3688, "high": 0.3688, "low": 0.3669, "close": 0.3678, "volume": 14636.7, "close_time": 1766527199999, "quote_volume": 5382.25301, "trades": 161, "taker_buy_base": 4922.3, "taker_buy_quote": 1810.31947 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.3679, "high": 0.3684, "low": 0.3661, "close": 0.3673, "volume": 34898.1, "close_time": 1766530799999, "quote_volume": 12800.31521, "trades": 208, "taker_buy_base": 14498.9, "taker_buy_quote": 5317.29235 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.367, "high": 0.3683, "low": 0.3664, "close": 0.3681, "volume": 23368.8, "close_time": 1766534399999, "quote_volume": 8589.44693, "trades": 166, "taker_buy_base": 16462.5, "taker_buy_quote": 6052.63406 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3684, "high": 0.3708, "low": 0.368, "close": 0.3704, "volume": 39941.3, "close_time": 1766537999999, "quote_volume": 14764.1435, "trades": 276, "taker_buy_base": 25251.3, "taker_buy_quote": 9337.68238 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.3705, "high": 0.3714, "low": 0.368, "close": 0.3687, "volume": 24335.8, "close_time": 1766541599999, "quote_volume": 8988.7182, "trades": 178, "taker_buy_base": 6271.5, "taker_buy_quote": 2318.12153 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.3686, "high": 0.3686, "low": 0.3628, "close": 0.3639, "volume": 47857.0, "close_time": 1766545199999, "quote_volume": 17495.84153, "trades": 342, "taker_buy_base": 5919.8, "taker_buy_quote": 2159.57166 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.3635, "high": 0.3653, "low": 0.3619, "close": 0.3652, "volume": 40661.0, "close_time": 1766548799999, "quote_volume": 14792.19302, "trades": 252, "taker_buy_base": 21181.4, "taker_buy_quote": 7706.85402 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3656, "high": 0.3696, "low": 0.3651, "close": 0.3657, "volume": 84673.6, "close_time": 1766552399999, "quote_volume": 31091.28077, "trades": 492, "taker_buy_base": 41878.4, "taker_buy_quote": 15388.85261 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.3657, "high": 0.3668, "low": 0.3613, "close": 0.3627, "volume": 58088.6, "close_time": 1766555999999, "quote_volume": 21122.06418, "trades": 371, "taker_buy_base": 12814.1, "taker_buy_quote": 4660.84219 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.363, "high": 0.3671, "low": 0.3619, "close": 0.3663, "volume": 103071.0, "close_time": 1766559599999, "quote_volume": 37571.69838, "trades": 542, "taker_buy_base": 48044.6, "taker_buy_quote": 17514.31578 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.3664, "high": 0.3674, "low": 0.3648, "close": 0.3648, "volume": 34870.5, "close_time": 1766563199999, "quote_volume": 12772.36735, "trades": 314, "taker_buy_base": 18721.9, "taker_buy_quote": 6862.94613 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3647, "high": 0.3657, "low": 0.3625, "close": 0.3627, "volume": 60769.6, "close_time": 1766566799999, "quote_volume": 22127.16943, "trades": 540, "taker_buy_base": 27449.7, "taker_buy_quote": 10000.23284 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.3634, "high": 0.3653, "low": 0.3634, "close": 0.3648, "volume": 30256.2, "close_time": 1766570399999, "quote_volume": 11026.57577, "trades": 238, "taker_buy_base": 13269.1, "taker_buy_quote": 4836.40077 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.3648, "high": 0.3708, "low": 0.3645, "close": 0.3691, "volume": 106711.8, "close_time": 1766573999999, "quote_volume": 39329.13985, "trades": 566, "taker_buy_base": 71695.2, "taker_buy_quote": 26406.80835 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.3692, "high": 0.378, "low": 0.3692, "close": 0.3722, "volume": 231435.3, "close_time": 1766577599999, "quote_volume": 86606.88311, "trades": 1109, "taker_buy_base": 116273.4, "taker_buy_quote": 43492.07161 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3721, "high": 0.3721, "low": 0.3684, "close": 0.3696, "volume": 103371.3, "close_time": 1766581199999, "quote_volume": 38262.40216, "trades": 558, "taker_buy_base": 43115.5, "taker_buy_quote": 15960.22101 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.3689, "high": 0.3712, "low": 0.3674, "close": 0.3692, "volume": 66551.4, "close_time": 1766584799999, "quote_volume": 24588.72213, "trades": 398, "taker_buy_base": 38813.6, "taker_buy_quote": 14346.55408 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.3694, "high": 0.372, "low": 0.367, "close": 0.3691, "volume": 129675.0, "close_time": 1766588399999, "quote_volume": 47960.56097, "trades": 761, "taker_buy_base": 73211.1, "taker_buy_quote": 27079.37669 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.37, "high": 0.3759, "low": 0.3693, "close": 0.3729, "volume": 100847.9, "close_time": 1766591999999, "quote_volume": 37637.90107, "trades": 682, "taker_buy_base": 59495.1, "taker_buy_quote": 22202.55342 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3729, "high": 0.3747, "low": 0.3706, "close": 0.3735, "volume": 110120.1, "close_time": 1766595599999, "quote_volume": 41043.9066, "trades": 653, "taker_buy_base": 53768.4, "taker_buy_quote": 20044.38058 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.3735, "high": 0.3759, "low": 0.3725, "close": 0.3725, "volume": 36585.6, "close_time": 1766599199999, "quote_volume": 13703.51939, "trades": 338, "taker_buy_base": 22375.5, "taker_buy_quote": 8384.44293 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.3725, "high": 0.3759, "low": 0.3722, "close": 0.3754, "volume": 42546.1, "close_time": 1766602799999, "quote_volume": 15932.49923, "trades": 291, "taker_buy_base": 25557.8, "taker_buy_quote": 9578.49189 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.3753, "high": 0.3757, "low": 0.374, "close": 0.3752, "volume": 20869.3, "close_time": 1766606399999, "quote_volume": 7825.47586, "trades": 171, "taker_buy_base": 11767.6, "taker_buy_quote": 4413.61337 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3753, "high": 0.3779, "low": 0.3752, "close": 0.3759, "volume": 47147.0, "close_time": 1766609999999, "quote_volume": 17754.67498, "trades": 243, "taker_buy_base": 31182.4, "taker_buy_quote": 11739.83327 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.376, "high": 0.3762, "low": 0.3737, "close": 0.3748, "volume": 49516.9, "close_time": 1766613599999, "quote_volume": 18559.9611, "trades": 216, "taker_buy_base": 20645.6, "taker_buy_quote": 7737.3026 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.3747, "high": 0.377, "low": 0.3744, "close": 0.376, "volume": 28131.9, "close_time": 1766617199999, "quote_volume": 10569.93899, "trades": 192, "taker_buy_base": 19848.6, "taker_buy_quote": 7455.82522 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.376, "high": 0.3771, "low": 0.375, "close": 0.377, "volume": 10235.8, "close_time": 1766620799999, "quote_volume": 3849.21842, "trades": 110, "taker_buy_base": 3902.9, "taker_buy_quote": 1467.21403 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3769, "high": 0.3788, "low": 0.3756, "close": 0.3756, "volume": 88944.4, "close_time": 1766624399999, "quote_volume": 33535.44901, "trades": 488, "taker_buy_base": 30246.6, "taker_buy_quote": 11417.44297 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.3755, "high": 0.3788, "low": 0.3755, "close": 0.3787, "volume": 66810.2, "close_time": 1766627999999, "quote_volume": 25189.35352, "trades": 349, "taker_buy_base": 40333.0, "taker_buy_quote": 15219.23062 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.3786, "high": 0.3864, "low": 0.3784, "close": 0.3859, "volume": 99648.8, "close_time": 1766631599999, "quote_volume": 38093.01828, "trades": 504, "taker_buy_base": 68569.9, "taker_buy_quote": 26198.21473 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.3859, "high": 0.3952, "low": 0.3859, "close": 0.3941, "volume": 253674.6, "close_time": 1766635199999, "quote_volume": 99246.89244, "trades": 1387, "taker_buy_base": 143059.9, "taker_buy_quote": 55978.36351 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3939, "high": 0.4105, "low": 0.3907, "close": 0.3939, "volume": 2432352.2, "close_time": 1766638799999, "quote_volume": 976626.84788, "trades": 7857, "taker_buy_base": 1376008.6, "taker_buy_quote": 553248.06591 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.394, "high": 0.3945, "low": 0.385, "close": 0.3888, "volume": 601263.0, "close_time": 1766642399999, "quote_volume": 234078.46496, "trades": 2508, "taker_buy_base": 246939.5, "taker_buy_quote": 96233.14714 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.3888, "high": 0.3906, "low": 0.3873, "close": 0.389, "volume": 139147.8, "close_time": 1766645999999, "quote_volume": 54130.2673, "trades": 670, "taker_buy_base": 76009.5, "taker_buy_quote": 29575.7319 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.3889, "high": 0.394, "low": 0.3865, "close": 0.3934, "volume": 327022.1, "close_time": 1766649599999, "quote_volume": 127719.61605, "trades": 1521, "taker_buy_base": 181597.5, "taker_buy_quote": 70952.69839 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3932, "high": 0.3966, "low": 0.3902, "close": 0.3923, "volume": 311109.7, "close_time": 1766653199999, "quote_volume": 122294.04799, "trades": 1358, "taker_buy_base": 141916.7, "taker_buy_quote": 55826.72909 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.3918, "high": 0.3947, "low": 0.3907, "close": 0.3941, "volume": 111732.5, "close_time": 1766656799999, "quote_volume": 43846.81375, "trades": 629, "taker_buy_base": 57935.3, "taker_buy_quote": 22749.91201 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.3941, "high": 0.3969, "low": 0.3904, "close": 0.3965, "volume": 199699.6, "close_time": 1766660399999, "quote_volume": 78709.57504, "trades": 763, "taker_buy_base": 88761.4, "taker_buy_quote": 34988.35058 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.3964, "high": 0.3997, "low": 0.3913, "close": 0.393, "volume": 316601.9, "close_time": 1766663999999, "quote_volume": 125284.23791, "trades": 1105, "taker_buy_base": 140204.5, "taker_buy_quote": 55544.85426 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3929, "high": 0.3992, "low": 0.3929, "close": 0.3955, "volume": 213487.2, "close_time": 1766667599999, "quote_volume": 84635.17616, "trades": 1028, "taker_buy_base": 124638.4, "taker_buy_quote": 49422.88043 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.3953, "high": 0.3953, "low": 0.3873, "close": 0.3886, "volume": 245415.7, "close_time": 1766671199999, "quote_volume": 95966.59464, "trades": 897, "taker_buy_base": 70300.3, "taker_buy_quote": 27505.23192 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.3886, "high": 0.3896, "low": 0.3863, "close": 0.3867, "volume": 103250.0, "close_time": 1766674799999, "quote_volume": 40011.6298, "trades": 496, "taker_buy_base": 32684.5, "taker_buy_quote": 12668.37578 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.3864, "high": 0.3918, "low": 0.3863, "close": 0.3912, "volume": 104984.4, "close_time": 1766678399999, "quote_volume": 40893.65627, "trades": 593, "taker_buy_base": 76741.9, "taker_buy_quote": 29887.46076 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.3913, "high": 0.3954, "low": 0.391, "close": 0.3935, "volume": 158448.7, "close_time": 1766681999999, "quote_volume": 62283.00706, "trades": 813, "taker_buy_base": 95595.4, "taker_buy_quote": 37542.34854 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.393, "high": 0.3971, "low": 0.3926, "close": 0.3968, "volume": 105554.4, "close_time": 1766685599999, "quote_volume": 41647.85864, "trades": 469, "taker_buy_base": 69998.2, "taker_buy_quote": 27640.74384 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.3968, "high": 0.4043, "low": 0.3963, "close": 0.4018, "volume": 318634.9, "close_time": 1766689199999, "quote_volume": 127667.56728, "trades": 1184, "taker_buy_base": 161434.8, "taker_buy_quote": 64649.52045 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.4019, "high": 0.4028, "low": 0.3992, "close": 0.4003, "volume": 165634.8, "close_time": 1766692799999, "quote_volume": 66394.87723, "trades": 555, "taker_buy_base": 54820.2, "taker_buy_quote": 21993.76948 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.4, "high": 0.4008, "low": 0.3961, "close": 0.397, "volume": 111752.0, "close_time": 1766696399999, "quote_volume": 44518.42966, "trades": 447, "taker_buy_base": 35461.3, "taker_buy_quote": 14136.7042 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.3971, "high": 0.398, "low": 0.3949, "close": 0.3951, "volume": 37331.2, "close_time": 1766699999999, "quote_volume": 14794.52032, "trades": 248, "taker_buy_base": 14970.7, "taker_buy_quote": 5931.99748 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.3953, "high": 0.396, "low": 0.3849, "close": 0.3866, "volume": 161935.5, "close_time": 1766703599999, "quote_volume": 63011.1312, "trades": 535, "taker_buy_base": 57350.6, "taker_buy_quote": 22315.0918 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.3867, "high": 0.3896, "low": 0.3827, "close": 0.3837, "volume": 192228.0, "close_time": 1766707199999, "quote_volume": 74278.19346, "trades": 933, "taker_buy_base": 92763.9, "taker_buy_quote": 35908.26201 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3837, "high": 0.3932, "low": 0.3799, "close": 0.3913, "volume": 660315.8, "close_time": 1766710799999, "quote_volume": 256084.30656, "trades": 2601, "taker_buy_base": 382976.7, "taker_buy_quote": 148562.42093 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.3915, "high": 0.4113, "low": 0.3897, "close": 0.4049, "volume": 1757019.0, "close_time": 1766714399999, "quote_volume": 708050.94136, "trades": 10187, "taker_buy_base": 997421.3, "taker_buy_quote": 401939.81431 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.4049, "high": 0.409, "low": 0.3972, "close": 0.3972, "volume": 905187.7, "close_time": 1766717999999, "quote_volume": 365398.70528, "trades": 5797, "taker_buy_base": 378412.9, "taker_buy_quote": 152821.96094 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.3973, "high": 0.4018, "low": 0.3972, "close": 0.4012, "volume": 214687.9, "close_time": 1766721599999, "quote_volume": 85773.38684, "trades": 1631, "taker_buy_base": 96891.0, "taker_buy_quote": 38707.78967 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.4012, "high": 0.4012, "low": 0.393, "close": 0.3944, "volume": 244795.9, "close_time": 1766725199999, "quote_volume": 97262.77115, "trades": 2166, "taker_buy_base": 119347.0, "taker_buy_quote": 47449.65048 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.394, "high": 0.3962, "low": 0.3904, "close": 0.3906, "volume": 202585.0, "close_time": 1766728799999, "quote_volume": 79736.36555, "trades": 1128, "taker_buy_base": 111215.1, "taker_buy_quote": 43803.83459 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.3905, "high": 0.3939, "low": 0.3878, "close": 0.3884, "volume": 239759.5, "close_time": 1766732399999, "quote_volume": 93815.12281, "trades": 2728, "taker_buy_base": 111801.3, "taker_buy_quote": 43771.72072 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.3885, "high": 0.3913, "low": 0.386, "close": 0.3868, "volume": 202905.0, "close_time": 1766735999999, "quote_volume": 78875.52336, "trades": 3040, "taker_buy_base": 108521.2, "taker_buy_quote": 42192.66221 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3866, "high": 0.3911, "low": 0.3865, "close": 0.3884, "volume": 157800.0, "close_time": 1766739599999, "quote_volume": 61304.87049, "trades": 944, "taker_buy_base": 91311.2, "taker_buy_quote": 35475.50072 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.3886, "high": 0.3921, "low": 0.3886, "close": 0.3913, "volume": 98768.3, "close_time": 1766743199999, "quote_volume": 38643.66494, "trades": 469, "taker_buy_base": 72594.4, "taker_buy_quote": 28402.27052 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.3913, "high": 0.3935, "low": 0.3901, "close": 0.3909, "volume": 82840.2, "close_time": 1766746799999, "quote_volume": 32448.75741, "trades": 437, "taker_buy_base": 47622.7, "taker_buy_quote": 18657.22756 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.3902, "high": 0.3903, "low": 0.3884, "close": 0.3896, "volume": 40636.9, "close_time": 1766750399999, "quote_volume": 15829.20824, "trades": 297, "taker_buy_base": 18170.8, "taker_buy_quote": 7078.47384 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3895, "high": 0.3921, "low": 0.3885, "close": 0.3921, "volume": 67797.9, "close_time": 1766753999999, "quote_volume": 26440.15508, "trades": 596, "taker_buy_base": 43725.7, "taker_buy_quote": 17061.60101 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.392, "high": 0.396, "low": 0.3899, "close": 0.3947, "volume": 81449.5, "close_time": 1766757599999, "quote_volume": 32030.16036, "trades": 669, "taker_buy_base": 46923.0, "taker_buy_quote": 18454.30211 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.3945, "high": 0.3973, "low": 0.3941, "close": 0.3952, "volume": 177815.3, "close_time": 1766761199999, "quote_volume": 70317.12138, "trades": 1088, "taker_buy_base": 82212.5, "taker_buy_quote": 32534.76703 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.3952, "high": 0.3957, "low": 0.3901, "close": 0.3906, "volume": 154955.8, "close_time": 1766764799999, "quote_volume": 60893.61209, "trades": 802, "taker_buy_base": 70593.6, "taker_buy_quote": 27754.5171 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3906, "high": 0.3933, "low": 0.3892, "close": 0.39, "volume": 96165.0, "close_time": 1766768399999, "quote_volume": 37595.32109, "trades": 498, "taker_buy_base": 25835.8, "taker_buy_quote": 10123.56509 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.3901, "high": 0.3963, "low": 0.3901, "close": 0.3962, "volume": 95194.1, "close_time": 1766771999999, "quote_volume": 37484.5534, "trades": 550, "taker_buy_base": 77170.5, "taker_buy_quote": 30388.10343 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.3963, "high": 0.4005, "low": 0.3961, "close": 0.3988, "volume": 94655.6, "close_time": 1766775599999, "quote_volume": 37744.03602, "trades": 586, "taker_buy_base": 56650.3, "taker_buy_quote": 22580.12419 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.3988, "high": 0.4, "low": 0.3976, "close": 0.3978, "volume": 47978.4, "close_time": 1766779199999, "quote_volume": 19122.22267, "trades": 338, "taker_buy_base": 16480.1, "taker_buy_quote": 6566.36329 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3978, "high": 0.4006, "low": 0.3978, "close": 0.4001, "volume": 57026.4, "close_time": 1766782799999, "quote_volume": 22779.55158, "trades": 370, "taker_buy_base": 33086.9, "taker_buy_quote": 13214.53197 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.4003, "high": 0.4005, "low": 0.3981, "close": 0.3989, "volume": 28605.6, "close_time": 1766786399999, "quote_volume": 11426.82243, "trades": 294, "taker_buy_base": 9941.5, "taker_buy_quote": 3969.49487 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.3991, "high": 0.4008, "low": 0.3976, "close": 0.4001, "volume": 88795.2, "close_time": 1766789999999, "quote_volume": 35429.85688, "trades": 600, "taker_buy_base": 49139.9, "taker_buy_quote": 19621.85969 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.4, "high": 0.4015, "low": 0.398, "close": 0.4011, "volume": 97757.1, "close_time": 1766793599999, "quote_volume": 39071.71013, "trades": 630, "taker_buy_base": 33336.3, "taker_buy_quote": 13345.79966 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.401, "high": 0.401, "low": 0.3958, "close": 0.3959, "volume": 204294.9, "close_time": 1766797199999, "quote_volume": 81282.72367, "trades": 1559, "taker_buy_base": 87262.5, "taker_buy_quote": 34726.8106 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.3959, "high": 0.397, "low": 0.3906, "close": 0.3947, "volume": 335565.6, "close_time": 1766800799999, "quote_volume": 132315.61654, "trades": 2017, "taker_buy_base": 177156.6, "taker_buy_quote": 69995.94564 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.3948, "high": 0.396, "low": 0.3928, "close": 0.395, "volume": 89130.8, "close_time": 1766804399999, "quote_volume": 35143.05311, "trades": 750, "taker_buy_base": 57754.3, "taker_buy_quote": 22775.11464 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.3951, "high": 0.396, "low": 0.3937, "close": 0.3954, "volume": 60126.5, "close_time": 1766807999999, "quote_volume": 23742.02627, "trades": 487, "taker_buy_base": 24587.1, "taker_buy_quote": 9710.45323 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3955, "high": 0.4015, "low": 0.3936, "close": 0.3988, "volume": 177372.4, "close_time": 1766811599999, "quote_volume": 70624.68251, "trades": 1207, "taker_buy_base": 109576.4, "taker_buy_quote": 43625.00908 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.3987, "high": 0.3987, "low": 0.3942, "close": 0.3949, "volume": 107786.4, "close_time": 1766815199999, "quote_volume": 42673.51895, "trades": 788, "taker_buy_base": 48260.2, "taker_buy_quote": 19099.40075 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.395, "high": 0.3971, "low": 0.3944, "close": 0.3956, "volume": 58526.8, "close_time": 1766818799999, "quote_volume": 23174.54886, "trades": 700, "taker_buy_base": 32107.4, "taker_buy_quote": 12715.5138 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.3957, "high": 0.3967, "low": 0.3951, "close": 0.3963, "volume": 42900.6, "close_time": 1766822399999, "quote_volume": 16985.79883, "trades": 543, "taker_buy_base": 16991.6, "taker_buy_quote": 6727.1177 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.3963, "high": 0.3971, "low": 0.3949, "close": 0.3955, "volume": 85089.5, "close_time": 1766825999999, "quote_volume": 33710.80089, "trades": 784, "taker_buy_base": 53025.0, "taker_buy_quote": 21006.96325 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.3955, "high": 0.3965, "low": 0.3917, "close": 0.3919, "volume": 117373.9, "close_time": 1766829599999, "quote_volume": 46146.95782, "trades": 745, "taker_buy_base": 36353.5, "taker_buy_quote": 14307.52791 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.3918, "high": 0.3952, "low": 0.3884, "close": 0.3929, "volume": 262942.9, "close_time": 1766833199999, "quote_volume": 103097.26438, "trades": 1193, "taker_buy_base": 119407.0, "taker_buy_quote": 46874.05355 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.393, "high": 0.3972, "low": 0.3926, "close": 0.3972, "volume": 180078.7, "close_time": 1766836799999, "quote_volume": 71162.45807, "trades": 1136, "taker_buy_base": 130227.1, "taker_buy_quote": 51462.12236 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3973, "high": 0.3975, "low": 0.3949, "close": 0.3957, "volume": 120688.7, "close_time": 1766840399999, "quote_volume": 47772.98045, "trades": 820, "taker_buy_base": 55531.2, "taker_buy_quote": 21980.66533 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.3956, "high": 0.3959, "low": 0.3918, "close": 0.3928, "volume": 76935.3, "close_time": 1766843999999, "quote_volume": 30247.03862, "trades": 546, "taker_buy_base": 31568.7, "taker_buy_quote": 12404.37637 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.3928, "high": 0.3967, "low": 0.3928, "close": 0.3964, "volume": 88376.8, "close_time": 1766847599999, "quote_volume": 34896.23122, "trades": 688, "taker_buy_base": 63037.5, "taker_buy_quote": 24885.79929 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.3963, "high": 0.3983, "low": 0.3953, "close": 0.3979, "volume": 61537.4, "close_time": 1766851199999, "quote_volume": 24417.14928, "trades": 591, "taker_buy_base": 32131.3, "taker_buy_quote": 12757.83242 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.398, "high": 0.3986, "low": 0.3943, "close": 0.3945, "volume": 51087.5, "close_time": 1766854799999, "quote_volume": 20250.57235, "trades": 575, "taker_buy_base": 18142.0, "taker_buy_quote": 7198.72665 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.3946, "high": 0.3966, "low": 0.3943, "close": 0.3959, "volume": 25346.2, "close_time": 1766858399999, "quote_volume": 10026.48837, "trades": 417, "taker_buy_base": 14496.4, "taker_buy_quote": 5733.7429 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.3958, "high": 0.3962, "low": 0.3949, "close": 0.3961, "volume": 22810.1, "close_time": 1766861999999, "quote_volume": 9024.1141, "trades": 270, "taker_buy_base": 12708.4, "taker_buy_quote": 5029.0256 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.396, "high": 0.3981, "low": 0.3959, "close": 0.398, "volume": 33967.6, "close_time": 1766865599999, "quote_volume": 13489.56887, "trades": 286, "taker_buy_base": 14980.5, "taker_buy_quote": 5945.9542 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.398, "high": 0.3997, "low": 0.3976, "close": 0.399, "volume": 78444.0, "close_time": 1766869199999, "quote_volume": 31290.31692, "trades": 577, "taker_buy_base": 57603.3, "taker_buy_quote": 22979.35889 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.3991, "high": 0.4025, "low": 0.3991, "close": 0.4018, "volume": 53097.5, "close_time": 1766872799999, "quote_volume": 21301.97456, "trades": 503, "taker_buy_base": 32116.6, "taker_buy_quote": 12881.15574 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.4019, "high": 0.4032, "low": 0.4003, "close": 0.4013, "volume": 47739.4, "close_time": 1766876399999, "quote_volume": 19178.21962, "trades": 438, "taker_buy_base": 21417.2, "taker_buy_quote": 8608.26784 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.401, "high": 0.4038, "low": 0.4003, "close": 0.4027, "volume": 103661.8, "close_time": 1766879999999, "quote_volume": 41695.92058, "trades": 661, "taker_buy_base": 60693.4, "taker_buy_quote": 24401.57558 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.4027, "high": 0.4076, "low": 0.3995, "close": 0.4001, "volume": 242066.7, "close_time": 1766883599999, "quote_volume": 97702.02942, "trades": 1525, "taker_buy_base": 122101.8, "taker_buy_quote": 49290.20443 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.4002, "high": 0.4015, "low": 0.3998, "close": 0.4001, "volume": 37236.5, "close_time": 1766887199999, "quote_volume": 14913.18242, "trades": 368, "taker_buy_base": 22946.4, "taker_buy_quote": 9191.36543 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.4001, "high": 0.4011, "low": 0.3988, "close": 0.4008, "volume": 53702.0, "close_time": 1766890799999, "quote_volume": 21466.09455, "trades": 433, "taker_buy_base": 21481.2, "taker_buy_quote": 8587.89725 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.4007, "high": 0.4031, "low": 0.4006, "close": 0.4021, "volume": 63847.2, "close_time": 1766894399999, "quote_volume": 25658.15407, "trades": 407, "taker_buy_base": 45020.6, "taker_buy_quote": 18097.27248 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.402, "high": 0.4031, "low": 0.4012, "close": 0.4022, "volume": 33604.8, "close_time": 1766897999999, "quote_volume": 13515.49609, "trades": 334, "taker_buy_base": 10281.7, "taker_buy_quote": 4136.25604 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.4021, "high": 0.403, "low": 0.4009, "close": 0.4009, "volume": 33679.8, "close_time": 1766901599999, "quote_volume": 13539.91417, "trades": 371, "taker_buy_base": 15175.3, "taker_buy_quote": 6098.34258 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.4008, "high": 0.4024, "low": 0.4005, "close": 0.4014, "volume": 30733.0, "close_time": 1766905199999, "quote_volume": 12336.64141, "trades": 360, "taker_buy_base": 16433.6, "taker_buy_quote": 6597.38324 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.4014, "high": 0.4022, "low": 0.4013, "close": 0.402, "volume": 13875.5, "close_time": 1766908799999, "quote_volume": 5574.35569, "trades": 168, "taker_buy_base": 10980.6, "taker_buy_quote": 4411.62424 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.402, "high": 0.4033, "low": 0.4015, "close": 0.4016, "volume": 52969.4, "close_time": 1766912399999, "quote_volume": 21317.96555, "trades": 484, "taker_buy_base": 29844.6, "taker_buy_quote": 12013.6417 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.4016, "high": 0.4071, "low": 0.4016, "close": 0.4052, "volume": 152000.5, "close_time": 1766915999999, "quote_volume": 61581.43432, "trades": 910, "taker_buy_base": 90119.6, "taker_buy_quote": 36517.36013 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.4051, "high": 0.407, "low": 0.4041, "close": 0.4058, "volume": 86277.3, "close_time": 1766919599999, "quote_volume": 34993.48118, "trades": 686, "taker_buy_base": 38690.7, "taker_buy_quote": 15700.60357 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.4058, "high": 0.4181, "low": 0.4058, "close": 0.4117, "volume": 525204.8, "close_time": 1766923199999, "quote_volume": 216930.93749, "trades": 3252, "taker_buy_base": 336636.8, "taker_buy_quote": 138955.3351 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.4117, "high": 0.4197, "low": 0.4022, "close": 0.4029, "volume": 534912.2, "close_time": 1766926799999, "quote_volume": 220431.0241, "trades": 3111, "taker_buy_base": 201672.8, "taker_buy_quote": 83400.61515 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.4028, "high": 0.4045, "low": 0.4007, "close": 0.4032, "volume": 165070.1, "close_time": 1766930399999, "quote_volume": 66485.60058, "trades": 1208, "taker_buy_base": 84508.3, "taker_buy_quote": 34063.21279 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.4032, "high": 0.4067, "low": 0.403, "close": 0.4049, "volume": 96038.1, "close_time": 1766933999999, "quote_volume": 38889.238, "trades": 812, "taker_buy_base": 61783.6, "taker_buy_quote": 25025.72762 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.4049, "high": 0.4058, "low": 0.4025, "close": 0.4029, "volume": 74244.1, "close_time": 1766937599999, "quote_volume": 29989.35515, "trades": 566, "taker_buy_base": 17431.8, "taker_buy_quote": 7038.99293 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.403, "high": 0.4068, "low": 0.403, "close": 0.4062, "volume": 44137.3, "close_time": 1766941199999, "quote_volume": 17896.96401, "trades": 542, "taker_buy_base": 21441.3, "taker_buy_quote": 8694.26191 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.4063, "high": 0.408, "low": 0.4041, "close": 0.4041, "volume": 91935.5, "close_time": 1766944799999, "quote_volume": 37382.83528, "trades": 642, "taker_buy_base": 49529.4, "taker_buy_quote": 20159.02352 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.4043, "high": 0.4056, "low": 0.3974, "close": 0.3985, "volume": 170204.0, "close_time": 1766948399999, "quote_volume": 68210.69023, "trades": 1095, "taker_buy_base": 53037.5, "taker_buy_quote": 21261.95924 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.3984, "high": 0.3994, "low": 0.3959, "close": 0.3959, "volume": 74191.0, "close_time": 1766951999999, "quote_volume": 29475.77417, "trades": 828, "taker_buy_base": 26058.0, "taker_buy_quote": 10365.07848 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3961, "high": 0.3977, "low": 0.3952, "close": 0.3968, "volume": 50634.5, "close_time": 1766955599999, "quote_volume": 20089.55251, "trades": 545, "taker_buy_base": 26417.8, "taker_buy_quote": 10484.48089 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.3969, "high": 0.3973, "low": 0.3945, "close": 0.3951, "volume": 71565.3, "close_time": 1766959199999, "quote_volume": 28300.02921, "trades": 607, "taker_buy_base": 32577.8, "taker_buy_quote": 12885.78311 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.3952, "high": 0.397, "low": 0.3939, "close": 0.3967, "volume": 29724.9, "close_time": 1766962799999, "quote_volume": 11752.14765, "trades": 216, "taker_buy_base": 15593.5, "taker_buy_quote": 6173.59034 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.3967, "high": 0.3981, "low": 0.3953, "close": 0.3972, "volume": 40939.8, "close_time": 1766966399999, "quote_volume": 16254.4121, "trades": 327, "taker_buy_base": 29191.1, "taker_buy_quote": 11595.58373 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3972, "high": 0.3998, "low": 0.3966, "close": 0.3991, "volume": 94989.1, "close_time": 1766969999999, "quote_volume": 37839.86104, "trades": 1015, "taker_buy_base": 63737.8, "taker_buy_quote": 25401.75527 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.399, "high": 0.4031, "low": 0.398, "close": 0.4021, "volume": 92366.9, "close_time": 1766973599999, "quote_volume": 37008.40658, "trades": 584, "taker_buy_base": 53063.6, "taker_buy_quote": 21270.56582 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.4023, "high": 0.4042, "low": 0.402, "close": 0.4028, "volume": 59232.8, "close_time": 1766977199999, "quote_volume": 23874.78864, "trades": 467, "taker_buy_base": 36721.0, "taker_buy_quote": 14806.5832 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.4028, "high": 0.4099, "low": 0.4028, "close": 0.4095, "volume": 115754.4, "close_time": 1766980799999, "quote_volume": 47114.90762, "trades": 885, "taker_buy_base": 77506.6, "taker_buy_quote": 31547.33842 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.4095, "high": 0.4121, "low": 0.4082, "close": 0.4089, "volume": 98254.5, "close_time": 1766984399999, "quote_volume": 40299.42593, "trades": 758, "taker_buy_base": 42627.0, "taker_buy_quote": 17488.43845 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.4088, "high": 0.4145, "low": 0.4059, "close": 0.414, "volume": 128426.0, "close_time": 1766987999999, "quote_volume": 52687.6914, "trades": 804, "taker_buy_base": 81350.0, "taker_buy_quote": 33382.53482 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.4139, "high": 0.4152, "low": 0.4114, "close": 0.4119, "volume": 123052.9, "close_time": 1766991599999, "quote_volume": 50868.0552, "trades": 811, "taker_buy_base": 59024.6, "taker_buy_quote": 24402.79974 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.412, "high": 0.4135, "low": 0.4093, "close": 0.4103, "volume": 76397.2, "close_time": 1766995199999, "quote_volume": 31365.94105, "trades": 523, "taker_buy_base": 25351.8, "taker_buy_quote": 10409.66778 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.41, "high": 0.4115, "low": 0.4076, "close": 0.4077, "volume": 83606.7, "close_time": 1766998799999, "quote_volume": 34245.05558, "trades": 441, "taker_buy_base": 50271.9, "taker_buy_quote": 20601.62593 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.4077, "high": 0.4084, "low": 0.4003, "close": 0.4024, "volume": 132635.4, "close_time": 1767002399999, "quote_volume": 53665.68385, "trades": 793, "taker_buy_base": 47593.3, "taker_buy_quote": 19284.59142 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.4023, "high": 0.4041, "low": 0.402, "close": 0.4026, "volume": 84380.6, "close_time": 1767005999999, "quote_volume": 33983.66443, "trades": 441, "taker_buy_base": 35542.3, "taker_buy_quote": 14321.69938 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.4025, "high": 0.4028, "low": 0.4007, "close": 0.4008, "volume": 20106.8, "close_time": 1767009599999, "quote_volume": 8085.69193, "trades": 248, "taker_buy_base": 6893.4, "taker_buy_quote": 2772.23507 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.4006, "high": 0.4011, "low": 0.3934, "close": 0.3994, "volume": 218651.1, "close_time": 1767013199999, "quote_volume": 86891.1266, "trades": 1006, "taker_buy_base": 103396.6, "taker_buy_quote": 41085.90827 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.3993, "high": 0.4022, "low": 0.3975, "close": 0.4014, "volume": 154509.4, "close_time": 1767016799999, "quote_volume": 61765.99448, "trades": 816, "taker_buy_base": 87174.4, "taker_buy_quote": 34845.39939 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.4013, "high": 0.4048, "low": 0.3977, "close": 0.3983, "volume": 355108.3, "close_time": 1767020399999, "quote_volume": 142647.39733, "trades": 1600, "taker_buy_base": 171870.1, "taker_buy_quote": 69093.26228 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.3982, "high": 0.4019, "low": 0.3969, "close": 0.3997, "volume": 106864.0, "close_time": 1767023999999, "quote_volume": 42731.1125, "trades": 737, "taker_buy_base": 60078.1, "taker_buy_quote": 24026.03451 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3996, "high": 0.4019, "low": 0.398, "close": 0.3993, "volume": 88170.5, "close_time": 1767027599999, "quote_volume": 35273.36756, "trades": 606, "taker_buy_base": 55409.7, "taker_buy_quote": 22185.83325 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.3988, "high": 0.4014, "low": 0.3985, "close": 0.4006, "volume": 26226.4, "close_time": 1767031199999, "quote_volume": 10483.69933, "trades": 353, "taker_buy_base": 14524.8, "taker_buy_quote": 5806.17197 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.4007, "high": 0.4015, "low": 0.3978, "close": 0.3983, "volume": 49672.0, "close_time": 1767034799999, "quote_volume": 19829.14668, "trades": 430, "taker_buy_base": 18863.6, "taker_buy_quote": 7539.43545 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.3984, "high": 0.4014, "low": 0.3979, "close": 0.3985, "volume": 49824.3, "close_time": 1767038399999, "quote_volume": 19917.78606, "trades": 379, "taker_buy_base": 36009.3, "taker_buy_quote": 14396.44139 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.3984, "high": 0.4019, "low": 0.3979, "close": 0.4008, "volume": 35328.8, "close_time": 1767041999999, "quote_volume": 14137.43977, "trades": 442, "taker_buy_base": 21184.8, "taker_buy_quote": 8478.93202 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.401, "high": 0.4049, "low": 0.401, "close": 0.4037, "volume": 61723.4, "close_time": 1767045599999, "quote_volume": 24910.20697, "trades": 429, "taker_buy_base": 34521.1, "taker_buy_quote": 13924.68152 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.4037, "high": 0.4055, "low": 0.403, "close": 0.4054, "volume": 26107.9, "close_time": 1767049199999, "quote_volume": 10548.59603, "trades": 226, "taker_buy_base": 12904.8, "taker_buy_quote": 5217.20438 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.4055, "high": 0.407, "low": 0.4028, "close": 0.407, "volume": 63357.1, "close_time": 1767052799999, "quote_volume": 25638.82373, "trades": 544, "taker_buy_base": 32715.4, "taker_buy_quote": 13259.5129 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4069, "high": 0.4099, "low": 0.4045, "close": 0.4051, "volume": 152280.7, "close_time": 1767056399999, "quote_volume": 61957.73836, "trades": 1134, "taker_buy_base": 61492.3, "taker_buy_quote": 25042.06554 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.4053, "high": 0.4054, "low": 0.4002, "close": 0.4003, "volume": 88238.4, "close_time": 1767059999999, "quote_volume": 35466.53051, "trades": 1040, "taker_buy_base": 32246.9, "taker_buy_quote": 12955.55475 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.4004, "high": 0.4007, "low": 0.3982, "close": 0.399, "volume": 61604.4, "close_time": 1767063599999, "quote_volume": 24608.69416, "trades": 782, "taker_buy_base": 25138.5, "taker_buy_quote": 10038.25286 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.3991, "high": 0.4007, "low": 0.3954, "close": 0.3999, "volume": 139473.2, "close_time": 1767067199999, "quote_volume": 55509.15502, "trades": 930, "taker_buy_base": 64623.4, "taker_buy_quote": 25745.20859 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.3999, "high": 0.4009, "low": 0.3986, "close": 0.4005, "volume": 25055.1, "close_time": 1767070799999, "quote_volume": 10019.11801, "trades": 347, "taker_buy_base": 7445.5, "taker_buy_quote": 2979.1763 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.4005, "high": 0.405, "low": 0.3985, "close": 0.4049, "volume": 101523.1, "close_time": 1767074399999, "quote_volume": 40824.62419, "trades": 923, "taker_buy_base": 65782.7, "taker_buy_quote": 26455.90489 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.405, "high": 0.406, "low": 0.4014, "close": 0.4016, "volume": 113143.6, "close_time": 1767077999999, "quote_volume": 45697.90454, "trades": 945, "taker_buy_base": 45110.0, "taker_buy_quote": 18231.43309 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.4017, "high": 0.4033, "low": 0.3997, "close": 0.4009, "volume": 91146.2, "close_time": 1767081599999, "quote_volume": 36590.00121, "trades": 706, "taker_buy_base": 34054.2, "taker_buy_quote": 13676.8816 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.4009, "high": 0.4034, "low": 0.3997, "close": 0.4002, "volume": 151576.3, "close_time": 1767085199999, "quote_volume": 60826.34027, "trades": 1218, "taker_buy_base": 71012.5, "taker_buy_quote": 28511.59718 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.4002, "high": 0.4026, "low": 0.3995, "close": 0.4004, "volume": 87418.8, "close_time": 1767088799999, "quote_volume": 35062.95802, "trades": 665, "taker_buy_base": 59258.1, "taker_buy_quote": 23785.33639 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.4003, "high": 0.4063, "low": 0.3996, "close": 0.4037, "volume": 111509.1, "close_time": 1767092399999, "quote_volume": 44987.65957, "trades": 899, "taker_buy_base": 62173.1, "taker_buy_quote": 25081.73444 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.4036, "high": 0.4039, "low": 0.4002, "close": 0.4013, "volume": 73604.7, "close_time": 1767095999999, "quote_volume": 29572.29561, "trades": 662, "taker_buy_base": 29269.1, "taker_buy_quote": 11763.09946 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.4013, "high": 0.4041, "low": 0.4013, "close": 0.403, "volume": 81856.7, "close_time": 1767099599999, "quote_volume": 32974.05621, "trades": 866, "taker_buy_base": 52889.3, "taker_buy_quote": 21301.98511 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.4031, "high": 0.4038, "low": 0.401, "close": 0.4013, "volume": 41954.4, "close_time": 1767103199999, "quote_volume": 16874.21253, "trades": 545, "taker_buy_base": 21982.9, "taker_buy_quote": 8841.04833 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.4012, "high": 0.4021, "low": 0.3975, "close": 0.4013, "volume": 196774.1, "close_time": 1767106799999, "quote_volume": 78612.44723, "trades": 1633, "taker_buy_base": 108780.1, "taker_buy_quote": 43468.27256 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.4012, "high": 0.4036, "low": 0.3988, "close": 0.4034, "volume": 93661.1, "close_time": 1767110399999, "quote_volume": 37571.89641, "trades": 955, "taker_buy_base": 65259.2, "taker_buy_quote": 26199.74364 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.4034, "high": 0.4127, "low": 0.4025, "close": 0.4118, "volume": 417008.3, "close_time": 1767113999999, "quote_volume": 170403.98566, "trades": 2184, "taker_buy_base": 203419.1, "taker_buy_quote": 83065.79478 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.4116, "high": 0.4117, "low": 0.4061, "close": 0.4071, "volume": 131773.0, "close_time": 1767117599999, "quote_volume": 53786.72009, "trades": 1133, "taker_buy_base": 59922.3, "taker_buy_quote": 24432.50074 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.407, "high": 0.4088, "low": 0.4065, "close": 0.4078, "volume": 65499.8, "close_time": 1767121199999, "quote_volume": 26694.58678, "trades": 641, "taker_buy_base": 29940.0, "taker_buy_quote": 12202.46058 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.4077, "high": 0.4139, "low": 0.4063, "close": 0.413, "volume": 105477.0, "close_time": 1767124799999, "quote_volume": 43334.71267, "trades": 917, "taker_buy_base": 61841.0, "taker_buy_quote": 25392.23928 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.4131, "high": 0.4135, "low": 0.4109, "close": 0.4122, "volume": 47570.8, "close_time": 1767128399999, "quote_volume": 19590.19558, "trades": 507, "taker_buy_base": 24358.2, "taker_buy_quote": 10030.79442 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.4123, "high": 0.4166, "low": 0.412, "close": 0.4139, "volume": 119834.2, "close_time": 1767131999999, "quote_volume": 49683.58786, "trades": 910, "taker_buy_base": 71714.9, "taker_buy_quote": 29728.0475 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.4139, "high": 0.4148, "low": 0.4122, "close": 0.4126, "volume": 37078.7, "close_time": 1767135599999, "quote_volume": 15340.75714, "trades": 376, "taker_buy_base": 15937.2, "taker_buy_quote": 6597.14246 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.4126, "high": 0.4131, "low": 0.4117, "close": 0.4127, "volume": 25790.4, "close_time": 1767139199999, "quote_volume": 10631.44753, "trades": 283, "taker_buy_base": 10387.6, "taker_buy_quote": 4282.1831 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.4125, "high": 0.4139, "low": 0.4081, "close": 0.4086, "volume": 98364.8, "close_time": 1767142799999, "quote_volume": 40436.80827, "trades": 916, "taker_buy_base": 42761.5, "taker_buy_quote": 17603.75387 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.4086, "high": 0.4095, "low": 0.4061, "close": 0.4077, "volume": 133937.3, "close_time": 1767146399999, "quote_volume": 54573.24402, "trades": 947, "taker_buy_base": 56660.2, "taker_buy_quote": 23085.6286 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.4076, "high": 0.4097, "low": 0.404, "close": 0.4051, "volume": 82027.3, "close_time": 1767149999999, "quote_volume": 33390.0374, "trades": 743, "taker_buy_base": 34670.8, "taker_buy_quote": 14130.74448 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.4052, "high": 0.4079, "low": 0.404, "close": 0.4079, "volume": 81485.1, "close_time": 1767153599999, "quote_volume": 33067.42359, "trades": 579, "taker_buy_base": 57542.4, "taker_buy_quote": 23365.37313 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.4079, "high": 0.4095, "low": 0.4073, "close": 0.4083, "volume": 59146.1, "close_time": 1767157199999, "quote_volume": 24151.81933, "trades": 528, "taker_buy_base": 26489.3, "taker_buy_quote": 10820.04941 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.4082, "high": 0.4097, "low": 0.4064, "close": 0.4083, "volume": 38982.4, "close_time": 1767160799999, "quote_volume": 15892.80815, "trades": 386, "taker_buy_base": 13643.4, "taker_buy_quote": 5572.1464 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.4083, "high": 0.4086, "low": 0.405, "close": 0.4083, "volume": 53892.0, "close_time": 1767164399999, "quote_volume": 21919.97955, "trades": 648, "taker_buy_base": 21937.0, "taker_buy_quote": 8917.97372 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.4082, "high": 0.4106, "low": 0.4068, "close": 0.4081, "volume": 114874.2, "close_time": 1767167999999, "quote_volume": 46965.91564, "trades": 721, "taker_buy_base": 61114.0, "taker_buy_quote": 25004.24608 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.4082, "high": 0.4093, "low": 0.4043, "close": 0.4046, "volume": 59702.8, "close_time": 1767171599999, "quote_volume": 24302.82484, "trades": 495, "taker_buy_base": 19808.7, "taker_buy_quote": 8074.26786 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.4046, "high": 0.4073, "low": 0.4043, "close": 0.4065, "volume": 52128.4, "close_time": 1767175199999, "quote_volume": 21137.30179, "trades": 420, "taker_buy_base": 33392.4, "taker_buy_quote": 13536.27615 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.4065, "high": 0.4072, "low": 0.4028, "close": 0.4032, "volume": 59369.5, "close_time": 1767178799999, "quote_volume": 24007.47503, "trades": 536, "taker_buy_base": 26446.9, "taker_buy_quote": 10693.08137 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.4032, "high": 0.4056, "low": 0.4031, "close": 0.4055, "volume": 50154.1, "close_time": 1767182399999, "quote_volume": 20303.96654, "trades": 474, "taker_buy_base": 31819.9, "taker_buy_quote": 12879.9638 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.4054, "high": 0.4059, "low": 0.4042, "close": 0.4046, "volume": 27594.6, "close_time": 1767185999999, "quote_volume": 11175.92527, "trades": 387, "taker_buy_base": 12759.1, "taker_buy_quote": 5168.55284 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.4046, "high": 0.4071, "low": 0.4044, "close": 0.4048, "volume": 44991.4, "close_time": 1767189599999, "quote_volume": 18257.01967, "trades": 425, "taker_buy_base": 28606.3, "taker_buy_quote": 11612.31049 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.4047, "high": 0.4061, "low": 0.4018, "close": 0.4025, "volume": 87326.7, "close_time": 1767193199999, "quote_volume": 35198.29468, "trades": 916, "taker_buy_base": 40775.8, "taker_buy_quote": 16437.68183 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.4025, "high": 0.4042, "low": 0.4007, "close": 0.4019, "volume": 105211.8, "close_time": 1767196799999, "quote_volume": 42346.21999, "trades": 935, "taker_buy_base": 55831.7, "taker_buy_quote": 22498.72688 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.402, "high": 0.4034, "low": 0.3947, "close": 0.3969, "volume": 165257.1, "close_time": 1767200399999, "quote_volume": 65864.86519, "trades": 1493, "taker_buy_base": 74159.2, "taker_buy_quote": 29539.41055 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.3968, "high": 0.3972, "low": 0.3936, "close": 0.3954, "volume": 71519.1, "close_time": 1767203999999, "quote_volume": 28262.27401, "trades": 961, "taker_buy_base": 25096.3, "taker_buy_quote": 9922.23853 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.3954, "high": 0.398, "low": 0.3944, "close": 0.3963, "volume": 30515.8, "close_time": 1767207599999, "quote_volume": 12114.33447, "trades": 522, "taker_buy_base": 15171.8, "taker_buy_quote": 6022.19452 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.3963, "high": 0.4038, "low": 0.3963, "close": 0.4014, "volume": 95395.0, "close_time": 1767211199999, "quote_volume": 38229.11651, "trades": 814, "taker_buy_base": 64938.1, "taker_buy_quote": 25991.19784 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.4013, "high": 0.4014, "low": 0.3951, "close": 0.3984, "volume": 219944.2, "close_time": 1767214799999, "quote_volume": 87429.69, "trades": 1620, "taker_buy_base": 104305.2, "taker_buy_quote": 41441.35472 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.3983, "high": 0.3999, "low": 0.3982, "close": 0.3987, "volume": 33359.2, "close_time": 1767218399999, "quote_volume": 13312.43752, "trades": 376, "taker_buy_base": 15351.3, "taker_buy_quote": 6126.36554 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.3987, "high": 0.3988, "low": 0.3972, "close": 0.3982, "volume": 44719.9, "close_time": 1767221999999, "quote_volume": 17792.69279, "trades": 324, "taker_buy_base": 13112.3, "taker_buy_quote": 5219.54689 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.3983, "high": 0.4001, "low": 0.398, "close": 0.3982, "volume": 65726.9, "close_time": 1767225599999, "quote_volume": 26240.1045, "trades": 323, "taker_buy_base": 22560.2, "taker_buy_quote": 9007.56335 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3984, "high": 0.4016, "low": 0.3974, "close": 0.398, "volume": 108153.9, "close_time": 1767229199999, "quote_volume": 43244.92914, "trades": 598, "taker_buy_base": 49145.8, "taker_buy_quote": 19633.57462 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.3982, "high": 0.3997, "low": 0.3956, "close": 0.3962, "volume": 122941.9, "close_time": 1767232799999, "quote_volume": 48902.83727, "trades": 585, "taker_buy_base": 73772.2, "taker_buy_quote": 29373.77063 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.3962, "high": 0.3979, "low": 0.3959, "close": 0.3976, "volume": 121075.3, "close_time": 1767236399999, "quote_volume": 48020.34091, "trades": 831, "taker_buy_base": 52112.3, "taker_buy_quote": 20674.91812 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.3976, "high": 0.398, "low": 0.3953, "close": 0.3954, "volume": 45528.3, "close_time": 1767239999999, "quote_volume": 18046.80055, "trades": 356, "taker_buy_base": 17561.9, "taker_buy_quote": 6969.98282 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3953, "high": 0.3955, "low": 0.3938, "close": 0.3951, "volume": 56141.0, "close_time": 1767243599999, "quote_volume": 22159.41236, "trades": 391, "taker_buy_base": 21865.6, "taker_buy_quote": 8632.38646 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.3952, "high": 0.3969, "low": 0.3951, "close": 0.3962, "volume": 43429.5, "close_time": 1767247199999, "quote_volume": 17199.39083, "trades": 396, "taker_buy_base": 22169.0, "taker_buy_quote": 8783.16271 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.3961, "high": 0.397, "low": 0.3955, "close": 0.3969, "volume": 33406.2, "close_time": 1767250799999, "quote_volume": 13244.37611, "trades": 291, "taker_buy_base": 16648.5, "taker_buy_quote": 6600.97731 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.3966, "high": 0.3992, "low": 0.3966, "close": 0.3983, "volume": 80896.5, "close_time": 1767254399999, "quote_volume": 32179.21711, "trades": 538, "taker_buy_base": 45172.4, "taker_buy_quote": 17970.43956 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3982, "high": 0.3997, "low": 0.3974, "close": 0.3997, "volume": 40996.8, "close_time": 1767257999999, "quote_volume": 16327.33232, "trades": 421, "taker_buy_base": 25299.8, "taker_buy_quote": 10079.14285 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.3998, "high": 0.4002, "low": 0.3982, "close": 0.3984, "volume": 59377.7, "close_time": 1767261599999, "quote_volume": 23703.28622, "trades": 517, "taker_buy_base": 26900.3, "taker_buy_quote": 10739.93334 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.3985, "high": 0.4, "low": 0.3981, "close": 0.4, "volume": 36196.5, "close_time": 1767265199999, "quote_volume": 14436.67247, "trades": 275, "taker_buy_base": 22621.6, "taker_buy_quote": 9022.60351 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.4001, "high": 0.4019, "low": 0.3996, "close": 0.4013, "volume": 36726.2, "close_time": 1767268799999, "quote_volume": 14715.7386, "trades": 274, "taker_buy_base": 25023.7, "taker_buy_quote": 10027.35781 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.4014, "high": 0.4037, "low": 0.3994, "close": 0.4021, "volume": 126127.0, "close_time": 1767272399999, "quote_volume": 50651.21823, "trades": 743, "taker_buy_base": 59320.1, "taker_buy_quote": 23829.29831 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.4021, "high": 0.4091, "low": 0.4021, "close": 0.4082, "volume": 101471.7, "close_time": 1767275999999, "quote_volume": 41160.62867, "trades": 662, "taker_buy_base": 72353.2, "taker_buy_quote": 29329.1589 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.4083, "high": 0.4103, "low": 0.4076, "close": 0.4101, "volume": 68016.9, "close_time": 1767279599999, "quote_volume": 27805.01713, "trades": 650, "taker_buy_base": 30177.1, "taker_buy_quote": 12342.86079 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.4101, "high": 0.4132, "low": 0.4091, "close": 0.4111, "volume": 182267.6, "close_time": 1767283199999, "quote_volume": 74912.54588, "trades": 1221, "taker_buy_base": 78087.0, "taker_buy_quote": 32116.84459 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.4111, "high": 0.4122, "low": 0.4095, "close": 0.4122, "volume": 56031.2, "close_time": 1767286799999, "quote_volume": 23030.21583, "trades": 746, "taker_buy_base": 24475.0, "taker_buy_quote": 10061.33007 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.4122, "high": 0.4147, "low": 0.4117, "close": 0.4135, "volume": 107960.7, "close_time": 1767290399999, "quote_volume": 44644.24734, "trades": 685, "taker_buy_base": 62709.6, "taker_buy_quote": 25927.34827 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.4134, "high": 0.4138, "low": 0.4117, "close": 0.4133, "volume": 26476.4, "close_time": 1767293999999, "quote_volume": 10929.89908, "trades": 355, "taker_buy_base": 7891.3, "taker_buy_quote": 3259.56943 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.4135, "high": 0.4149, "low": 0.4126, "close": 0.4149, "volume": 60011.5, "close_time": 1767297599999, "quote_volume": 24849.31718, "trades": 483, "taker_buy_base": 29999.3, "taker_buy_quote": 12429.86925 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.415, "high": 0.415, "low": 0.4117, "close": 0.4127, "volume": 65464.4, "close_time": 1767301199999, "quote_volume": 27046.03506, "trades": 535, "taker_buy_base": 25681.9, "taker_buy_quote": 10611.47601 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.4127, "high": 0.4145, "low": 0.4125, "close": 0.4129, "volume": 23692.8, "close_time": 1767304799999, "quote_volume": 9788.39562, "trades": 358, "taker_buy_base": 11760.2, "taker_buy_quote": 4857.0114 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.4129, "high": 0.4153, "low": 0.4129, "close": 0.4146, "volume": 33923.1, "close_time": 1767308399999, "quote_volume": 14059.42903, "trades": 273, "taker_buy_base": 24046.7, "taker_buy_quote": 9964.97622 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.4147, "high": 0.4166, "low": 0.4147, "close": 0.416, "volume": 39842.7, "close_time": 1767311999999, "quote_volume": 16563.04949, "trades": 412, "taker_buy_base": 19515.1, "taker_buy_quote": 8112.68523 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.4159, "high": 0.4166, "low": 0.4147, "close": 0.4157, "volume": 41477.4, "close_time": 1767315599999, "quote_volume": 17244.37933, "trades": 496, "taker_buy_base": 19166.6, "taker_buy_quote": 7967.77593 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.4156, "high": 0.4162, "low": 0.414, "close": 0.4146, "volume": 29162.2, "close_time": 1767319199999, "quote_volume": 12100.05471, "trades": 360, "taker_buy_base": 12640.6, "taker_buy_quote": 5246.34019 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.4146, "high": 0.4147, "low": 0.4112, "close": 0.4128, "volume": 34526.4, "close_time": 1767322799999, "quote_volume": 14241.17228, "trades": 265, "taker_buy_base": 14292.2, "taker_buy_quote": 5893.45607 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.4128, "high": 0.416, "low": 0.4122, "close": 0.4154, "volume": 55100.4, "close_time": 1767326399999, "quote_volume": 22823.34214, "trades": 458, "taker_buy_base": 39618.2, "taker_buy_quote": 16414.73861 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.4155, "high": 0.4157, "low": 0.4127, "close": 0.4131, "volume": 33287.1, "close_time": 1767329999999, "quote_volume": 13779.08182, "trades": 354, "taker_buy_base": 13191.4, "taker_buy_quote": 5461.26806 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.4131, "high": 0.4141, "low": 0.4125, "close": 0.4137, "volume": 32314.6, "close_time": 1767333599999, "quote_volume": 13356.74852, "trades": 247, "taker_buy_base": 16281.0, "taker_buy_quote": 6730.95961 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.4138, "high": 0.4138, "low": 0.4121, "close": 0.4122, "volume": 17403.1, "close_time": 1767337199999, "quote_volume": 7188.72685, "trades": 218, "taker_buy_base": 9478.2, "taker_buy_quote": 3914.28846 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.4126, "high": 0.4128, "low": 0.4097, "close": 0.4123, "volume": 51872.6, "close_time": 1767340799999, "quote_volume": 21337.7612, "trades": 442, "taker_buy_base": 22085.7, "taker_buy_quote": 9083.39251 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.4123, "high": 0.4133, "low": 0.4109, "close": 0.4114, "volume": 27727.2, "close_time": 1767344399999, "quote_volume": 11425.65091, "trades": 279, "taker_buy_base": 17706.7, "taker_buy_quote": 7296.67602 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.4115, "high": 0.4153, "low": 0.4099, "close": 0.4137, "volume": 110319.1, "close_time": 1767347999999, "quote_volume": 45569.00102, "trades": 709, "taker_buy_base": 53433.0, "taker_buy_quote": 22077.35389 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.4138, "high": 0.4167, "low": 0.4133, "close": 0.4167, "volume": 62425.5, "close_time": 1767351599999, "quote_volume": 25924.98937, "trades": 464, "taker_buy_base": 43488.8, "taker_buy_quote": 18062.97633 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.4167, "high": 0.4189, "low": 0.4156, "close": 0.4187, "volume": 120448.1, "close_time": 1767355199999, "quote_volume": 50209.42318, "trades": 657, "taker_buy_base": 58873.9, "taker_buy_quote": 24553.18558 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.4188, "high": 0.4228, "low": 0.418, "close": 0.4218, "volume": 168819.7, "close_time": 1767358799999, "quote_volume": 70947.77993, "trades": 1001, "taker_buy_base": 77537.0, "taker_buy_quote": 32599.03328 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.4216, "high": 0.4228, "low": 0.4198, "close": 0.4202, "volume": 72212.4, "close_time": 1767362399999, "quote_volume": 30433.74484, "trades": 577, "taker_buy_base": 29002.1, "taker_buy_quote": 12239.86107 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.4204, "high": 0.4234, "low": 0.4163, "close": 0.4221, "volume": 227757.6, "close_time": 1767365999999, "quote_volume": 95745.60591, "trades": 1243, "taker_buy_base": 107180.6, "taker_buy_quote": 45114.84667 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.4221, "high": 0.4231, "low": 0.4189, "close": 0.4209, "volume": 114730.1, "close_time": 1767369599999, "quote_volume": 48306.26856, "trades": 856, "taker_buy_base": 52374.1, "taker_buy_quote": 22065.95989 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.4209, "high": 0.4275, "low": 0.4199, "close": 0.4273, "volume": 166431.7, "close_time": 1767373199999, "quote_volume": 70666.55789, "trades": 1082, "taker_buy_base": 89156.3, "taker_buy_quote": 37871.0411 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.4271, "high": 0.4285, "low": 0.4248, "close": 0.4261, "volume": 116345.3, "close_time": 1767376799999, "quote_volume": 49703.58874, "trades": 847, "taker_buy_base": 54697.7, "taker_buy_quote": 23403.12242 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.4261, "high": 0.4285, "low": 0.4248, "close": 0.4267, "volume": 58027.8, "close_time": 1767380399999, "quote_volume": 24805.5513, "trades": 759, "taker_buy_base": 33042.9, "taker_buy_quote": 14131.62457 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.4268, "high": 0.4305, "low": 0.4267, "close": 0.4305, "volume": 67700.4, "close_time": 1767383999999, "quote_volume": 29049.72944, "trades": 649, "taker_buy_base": 54995.7, "taker_buy_quote": 23601.70188 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.4306, "high": 0.4321, "low": 0.4288, "close": 0.4301, "volume": 57849.9, "close_time": 1767387599999, "quote_volume": 24915.48228, "trades": 400, "taker_buy_base": 27484.2, "taker_buy_quote": 11844.451 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.4301, "high": 0.4325, "low": 0.4297, "close": 0.4314, "volume": 49122.5, "close_time": 1767391199999, "quote_volume": 21192.75412, "trades": 426, "taker_buy_base": 38362.1, "taker_buy_quote": 16553.72962 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.4312, "high": 0.4352, "low": 0.4312, "close": 0.4335, "volume": 70964.0, "close_time": 1767394799999, "quote_volume": 30755.16526, "trades": 558, "taker_buy_base": 40941.9, "taker_buy_quote": 17741.99948 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.4334, "high": 0.4362, "low": 0.4327, "close": 0.4362, "volume": 66240.5, "close_time": 1767398399999, "quote_volume": 28766.80573, "trades": 571, "taker_buy_base": 40175.2, "taker_buy_quote": 17459.20708 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4363, "high": 0.4364, "low": 0.4335, "close": 0.4335, "volume": 66900.1, "close_time": 1767401999999, "quote_volume": 29089.26313, "trades": 528, "taker_buy_base": 18301.0, "taker_buy_quote": 7960.78868 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.4335, "high": 0.4381, "low": 0.433, "close": 0.4363, "volume": 107413.9, "close_time": 1767405599999, "quote_volume": 46810.85421, "trades": 658, "taker_buy_base": 59122.5, "taker_buy_quote": 25799.46909 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.4363, "high": 0.4381, "low": 0.4355, "close": 0.4358, "volume": 46945.2, "close_time": 1767409199999, "quote_volume": 20504.10085, "trades": 463, "taker_buy_base": 20769.3, "taker_buy_quote": 9076.69578 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.436, "high": 0.438, "low": 0.4352, "close": 0.4377, "volume": 27777.0, "close_time": 1767412799999, "quote_volume": 12134.88375, "trades": 201, "taker_buy_base": 9221.5, "taker_buy_quote": 4024.06768 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.4375, "high": 0.4394, "low": 0.4366, "close": 0.4372, "volume": 132008.5, "close_time": 1767416399999, "quote_volume": 57842.59335, "trades": 392, "taker_buy_base": 83310.1, "taker_buy_quote": 36514.15608 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.4373, "high": 0.4382, "low": 0.4339, "close": 0.4359, "volume": 61667.4, "close_time": 1767419999999, "quote_volume": 26849.07891, "trades": 341, "taker_buy_base": 24050.9, "taker_buy_quote": 10475.00481 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.4357, "high": 0.4399, "low": 0.4337, "close": 0.435, "volume": 129485.0, "close_time": 1767423599999, "quote_volume": 56579.37644, "trades": 670, "taker_buy_base": 75841.2, "taker_buy_quote": 33163.4475 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.435, "high": 0.4361, "low": 0.4254, "close": 0.4289, "volume": 212559.9, "close_time": 1767427199999, "quote_volume": 91214.99529, "trades": 1306, "taker_buy_base": 86447.9, "taker_buy_quote": 37027.85244 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.4289, "high": 0.4323, "low": 0.4269, "close": 0.4292, "volume": 145320.2, "close_time": 1767430799999, "quote_volume": 62461.32827, "trades": 852, "taker_buy_base": 68823.3, "taker_buy_quote": 29603.84214 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.4294, "high": 0.433, "low": 0.4291, "close": 0.4306, "volume": 71475.3, "close_time": 1767434399999, "quote_volume": 30836.50398, "trades": 554, "taker_buy_base": 39670.9, "taker_buy_quote": 17123.58646 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.431, "high": 0.4323, "low": 0.4303, "close": 0.4313, "volume": 24892.5, "close_time": 1767437999999, "quote_volume": 10732.76391, "trades": 354, "taker_buy_base": 12206.9, "taker_buy_quote": 5264.19113 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.4314, "high": 0.4325, "low": 0.4298, "close": 0.4325, "volume": 31356.5, "close_time": 1767441599999, "quote_volume": 13508.43641, "trades": 337, "taker_buy_base": 14947.0, "taker_buy_quote": 6439.99732 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.4323, "high": 0.4359, "low": 0.4323, "close": 0.4355, "volume": 81362.2, "close_time": 1767445199999, "quote_volume": 35328.96338, "trades": 551, "taker_buy_base": 50701.6, "taker_buy_quote": 22011.74949 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.4355, "high": 0.4368, "low": 0.4352, "close": 0.4365, "volume": 51977.7, "close_time": 1767448799999, "quote_volume": 22670.44308, "trades": 389, "taker_buy_base": 20970.0, "taker_buy_quote": 9147.62019 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.4366, "high": 0.4368, "low": 0.4333, "close": 0.4338, "volume": 47815.3, "close_time": 1767452399999, "quote_volume": 20789.35103, "trades": 358, "taker_buy_base": 13857.4, "taker_buy_quote": 6029.74432 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.4338, "high": 0.4338, "low": 0.4318, "close": 0.4324, "volume": 39740.4, "close_time": 1767455999999, "quote_volume": 17199.22671, "trades": 321, "taker_buy_base": 15531.4, "taker_buy_quote": 6723.76456 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.4324, "high": 0.4369, "low": 0.4318, "close": 0.4362, "volume": 65894.6, "close_time": 1767459599999, "quote_volume": 28653.28644, "trades": 524, "taker_buy_base": 39728.6, "taker_buy_quote": 17272.11336 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.4364, "high": 0.4369, "low": 0.4349, "close": 0.4361, "volume": 30575.7, "close_time": 1767463199999, "quote_volume": 13323.4262, "trades": 299, "taker_buy_base": 5535.4, "taker_buy_quote": 2412.98825 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.4361, "high": 0.4368, "low": 0.434, "close": 0.4355, "volume": 15768.4, "close_time": 1767466799999, "quote_volume": 6859.48617, "trades": 147, "taker_buy_base": 5526.4, "taker_buy_quote": 2407.30059 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.4358, "high": 0.4371, "low": 0.4352, "close": 0.4357, "volume": 18120.5, "close_time": 1767470399999, "quote_volume": 7904.17616, "trades": 188, "taker_buy_base": 8899.4, "taker_buy_quote": 3883.72786 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.4357, "high": 0.4357, "low": 0.4322, "close": 0.4342, "volume": 60410.9, "close_time": 1767473999999, "quote_volume": 26224.50505, "trades": 279, "taker_buy_base": 30341.3, "taker_buy_quote": 13181.72002 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.4344, "high": 0.4361, "low": 0.4337, "close": 0.434, "volume": 20713.8, "close_time": 1767477599999, "quote_volume": 9014.99026, "trades": 234, "taker_buy_base": 10769.8, "taker_buy_quote": 4692.38492 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.4337, "high": 0.4348, "low": 0.4331, "close": 0.4343, "volume": 7956.4, "close_time": 1767481199999, "quote_volume": 3453.56564, "trades": 117, "taker_buy_base": 3889.1, "taker_buy_quote": 1688.94281 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.4347, "high": 0.4363, "low": 0.4341, "close": 0.4363, "volume": 12708.9, "close_time": 1767484799999, "quote_volume": 5531.04051, "trades": 122, "taker_buy_base": 5578.0, "taker_buy_quote": 2425.99351 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4362, "high": 0.4394, "low": 0.4357, "close": 0.437, "volume": 69702.1, "close_time": 1767488399999, "quote_volume": 30506.60941, "trades": 498, "taker_buy_base": 31321.6, "taker_buy_quote": 13713.49854 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.4372, "high": 0.4372, "low": 0.4341, "close": 0.4352, "volume": 21768.9, "close_time": 1767491999999, "quote_volume": 9473.65572, "trades": 207, "taker_buy_base": 6445.0, "taker_buy_quote": 2805.05499 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.4351, "high": 0.4357, "low": 0.4332, "close": 0.4342, "volume": 21566.4, "close_time": 1767495599999, "quote_volume": 9366.55205, "trades": 186, "taker_buy_base": 9058.8, "taker_buy_quote": 3936.6807 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.4343, "high": 0.4375, "low": 0.4343, "close": 0.4374, "volume": 38836.6, "close_time": 1767499199999, "quote_volume": 16924.06432, "trades": 314, "taker_buy_base": 23850.7, "taker_buy_quote": 10393.63983 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.4373, "high": 0.4392, "low": 0.4372, "close": 0.4379, "volume": 64631.6, "close_time": 1767502799999, "quote_volume": 28335.54362, "trades": 250, "taker_buy_base": 47887.0, "taker_buy_quote": 21000.50102 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.4382, "high": 0.439, "low": 0.4369, "close": 0.4386, "volume": 16680.5, "close_time": 1767506399999, "quote_volume": 7303.85898, "trades": 171, "taker_buy_base": 6362.2, "taker_buy_quote": 2788.21921 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.4387, "high": 0.4392, "low": 0.4328, "close": 0.4336, "volume": 36368.3, "close_time": 1767509999999, "quote_volume": 15850.07158, "trades": 265, "taker_buy_base": 7377.3, "taker_buy_quote": 3220.76918 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.4336, "high": 0.4365, "low": 0.4328, "close": 0.4351, "volume": 21958.1, "close_time": 1767513599999, "quote_volume": 9551.74942, "trades": 190, "taker_buy_base": 18584.1, "taker_buy_quote": 8084.40508 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.4347, "high": 0.4347, "low": 0.4316, "close": 0.4335, "volume": 79826.6, "close_time": 1767517199999, "quote_volume": 34574.02022, "trades": 444, "taker_buy_base": 32885.9, "taker_buy_quote": 14255.81052 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.4335, "high": 0.4364, "low": 0.4328, "close": 0.4362, "volume": 41146.7, "close_time": 1767520799999, "quote_volume": 17888.59329, "trades": 351, "taker_buy_base": 20981.6, "taker_buy_quote": 9126.68028 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.4361, "high": 0.438, "low": 0.4351, "close": 0.4369, "volume": 41759.4, "close_time": 1767524399999, "quote_volume": 18237.35777, "trades": 331, "taker_buy_base": 27823.2, "taker_buy_quote": 12160.28092 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.4369, "high": 0.441, "low": 0.4368, "close": 0.4405, "volume": 123539.0, "close_time": 1767527999999, "quote_volume": 54257.05176, "trades": 914, "taker_buy_base": 62843.3, "taker_buy_quote": 27590.19822 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.4405, "high": 0.4514, "low": 0.4395, "close": 0.45, "volume": 348137.2, "close_time": 1767531599999, "quote_volume": 155668.99538, "trades": 1612, "taker_buy_base": 219970.7, "taker_buy_quote": 98285.91478 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.4503, "high": 0.453, "low": 0.4472, "close": 0.4527, "volume": 173432.6, "close_time": 1767535199999, "quote_volume": 77982.14337, "trades": 820, "taker_buy_base": 66399.3, "taker_buy_quote": 29885.79379 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.4527, "high": 0.4543, "low": 0.4494, "close": 0.4526, "volume": 129642.2, "close_time": 1767538799999, "quote_volume": 58638.57132, "trades": 678, "taker_buy_base": 80464.5, "taker_buy_quote": 36430.0778 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.4526, "high": 0.458, "low": 0.4524, "close": 0.4565, "volume": 110402.6, "close_time": 1767542399999, "quote_volume": 50312.63412, "trades": 617, "taker_buy_base": 75051.3, "taker_buy_quote": 34179.45963 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.4565, "high": 0.4585, "low": 0.456, "close": 0.4572, "volume": 137350.0, "close_time": 1767545999999, "quote_volume": 62865.21396, "trades": 716, "taker_buy_base": 67061.4, "taker_buy_quote": 30720.45067 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.4571, "high": 0.4597, "low": 0.4566, "close": 0.459, "volume": 92398.2, "close_time": 1767549599999, "quote_volume": 42353.66424, "trades": 583, "taker_buy_base": 53566.1, "taker_buy_quote": 24563.1971 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.459, "high": 0.4595, "low": 0.4507, "close": 0.4522, "volume": 109223.7, "close_time": 1767553199999, "quote_volume": 49621.95394, "trades": 649, "taker_buy_base": 39284.8, "taker_buy_quote": 17838.67168 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.4523, "high": 0.4523, "low": 0.4488, "close": 0.4495, "volume": 138590.2, "close_time": 1767556799999, "quote_volume": 62383.43431, "trades": 760, "taker_buy_base": 48209.1, "taker_buy_quote": 21704.01836 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.4495, "high": 0.4503, "low": 0.4475, "close": 0.4487, "volume": 43354.5, "close_time": 1767560399999, "quote_volume": 19467.94398, "trades": 353, "taker_buy_base": 17274.3, "taker_buy_quote": 7761.39544 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.4488, "high": 0.4517, "low": 0.4488, "close": 0.4506, "volume": 54922.9, "close_time": 1767563999999, "quote_volume": 24733.67483, "trades": 311, "taker_buy_base": 27716.5, "taker_buy_quote": 12488.5064 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.4503, "high": 0.4522, "low": 0.4497, "close": 0.4515, "volume": 27348.4, "close_time": 1767567599999, "quote_volume": 12342.12527, "trades": 247, "taker_buy_base": 18603.9, "taker_buy_quote": 8398.98438 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.4514, "high": 0.4529, "low": 0.4514, "close": 0.4527, "volume": 51137.0, "close_time": 1767571199999, "quote_volume": 23123.41864, "trades": 402, "taker_buy_base": 35277.7, "taker_buy_quote": 15953.10134 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4526, "high": 0.455, "low": 0.4497, "close": 0.4541, "volume": 174271.4, "close_time": 1767574799999, "quote_volume": 78796.86688, "trades": 793, "taker_buy_base": 89371.0, "taker_buy_quote": 40405.43864 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.454, "high": 0.4623, "low": 0.4532, "close": 0.4605, "volume": 242022.3, "close_time": 1767578399999, "quote_volume": 110837.00905, "trades": 1216, "taker_buy_base": 144626.0, "taker_buy_quote": 66249.19532 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.4606, "high": 0.4612, "low": 0.4538, "close": 0.456, "volume": 159511.7, "close_time": 1767581999999, "quote_volume": 72997.15091, "trades": 758, "taker_buy_base": 67334.2, "taker_buy_quote": 30806.96312 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.4561, "high": 0.457, "low": 0.452, "close": 0.4537, "volume": 135134.4, "close_time": 1767585599999, "quote_volume": 61348.50284, "trades": 539, "taker_buy_base": 56699.5, "taker_buy_quote": 25751.94235 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.4536, "high": 0.4551, "low": 0.4417, "close": 0.446, "volume": 276860.8, "close_time": 1767589199999, "quote_volume": 123527.59938, "trades": 1264, "taker_buy_base": 112784.2, "taker_buy_quote": 50305.45023 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.4459, "high": 0.4475, "low": 0.4435, "close": 0.4435, "volume": 100626.5, "close_time": 1767592799999, "quote_volume": 44821.88094, "trades": 598, "taker_buy_base": 42573.0, "taker_buy_quote": 18971.81648 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.4434, "high": 0.4447, "low": 0.4404, "close": 0.4429, "volume": 46444.9, "close_time": 1767596399999, "quote_volume": 20551.35189, "trades": 327, "taker_buy_base": 20277.8, "taker_buy_quote": 8976.25457 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.4428, "high": 0.446, "low": 0.4422, "close": 0.4451, "volume": 43468.2, "close_time": 1767599999999, "quote_volume": 19309.62892, "trades": 397, "taker_buy_base": 24197.4, "taker_buy_quote": 10752.34566 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.4449, "high": 0.4463, "low": 0.4406, "close": 0.4407, "volume": 39873.3, "close_time": 1767603599999, "quote_volume": 17667.51354, "trades": 280, "taker_buy_base": 8712.1, "taker_buy_quote": 3864.29969 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.4408, "high": 0.4416, "low": 0.439, "close": 0.4392, "volume": 62211.4, "close_time": 1767607199999, "quote_volume": 27376.32001, "trades": 656, "taker_buy_base": 33256.6, "taker_buy_quote": 14639.30646 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.4396, "high": 0.4424, "low": 0.4392, "close": 0.4414, "volume": 82811.2, "close_time": 1767610799999, "quote_volume": 36524.74116, "trades": 470, "taker_buy_base": 40748.9, "taker_buy_quote": 17985.71848 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.441, "high": 0.4425, "low": 0.439, "close": 0.4424, "volume": 18929.6, "close_time": 1767614399999, "quote_volume": 8344.93724, "trades": 236, "taker_buy_base": 9475.3, "taker_buy_quote": 4178.20795 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.4424, "high": 0.4451, "low": 0.4393, "close": 0.4444, "volume": 88272.1, "close_time": 1767617999999, "quote_volume": 39122.52017, "trades": 519, "taker_buy_base": 47899.3, "taker_buy_quote": 21227.6476 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.4443, "high": 0.4445, "low": 0.4391, "close": 0.4405, "volume": 112870.5, "close_time": 1767621599999, "quote_volume": 49870.36945, "trades": 694, "taker_buy_base": 35688.7, "taker_buy_quote": 15765.69869 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.4405, "high": 0.4477, "low": 0.4391, "close": 0.4459, "volume": 193561.9, "close_time": 1767625199999, "quote_volume": 85856.72128, "trades": 965, "taker_buy_base": 104438.5, "taker_buy_quote": 46333.59954 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.446, "high": 0.4477, "low": 0.4423, "close": 0.4477, "volume": 146603.4, "close_time": 1767628799999, "quote_volume": 65268.1913, "trades": 946, "taker_buy_base": 71370.9, "taker_buy_quote": 31787.72931 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.4479, "high": 0.4492, "low": 0.4448, "close": 0.447, "volume": 77684.1, "close_time": 1767632399999, "quote_volume": 34742.06828, "trades": 614, "taker_buy_base": 33436.4, "taker_buy_quote": 14964.88852 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.4473, "high": 0.4504, "low": 0.4436, "close": 0.4495, "volume": 103454.5, "close_time": 1767635999999, "quote_volume": 46215.60727, "trades": 693, "taker_buy_base": 66068.7, "taker_buy_quote": 29541.17929 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.4497, "high": 0.4536, "low": 0.4483, "close": 0.4536, "volume": 109287.1, "close_time": 1767639599999, "quote_volume": 49256.52266, "trades": 544, "taker_buy_base": 66571.9, "taker_buy_quote": 30026.76345 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.4536, "high": 0.4543, "low": 0.4506, "close": 0.4518, "volume": 50944.9, "close_time": 1767643199999, "quote_volume": 23069.35018, "trades": 345, "taker_buy_base": 13560.8, "taker_buy_quote": 6143.48317 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.4518, "high": 0.4567, "low": 0.4503, "close": 0.4511, "volume": 100105.3, "close_time": 1767646799999, "quote_volume": 45419.03398, "trades": 509, "taker_buy_base": 53276.2, "taker_buy_quote": 24191.51289 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.451, "high": 0.4522, "low": 0.4495, "close": 0.4498, "volume": 32988.9, "close_time": 1767650399999, "quote_volume": 14873.67986, "trades": 228, "taker_buy_base": 15999.4, "taker_buy_quote": 7219.76835 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.4496, "high": 0.4543, "low": 0.4491, "close": 0.4543, "volume": 56012.3, "close_time": 1767653999999, "quote_volume": 25337.44972, "trades": 176, "taker_buy_base": 32719.0, "taker_buy_quote": 14793.82897 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.454, "high": 0.4544, "low": 0.4522, "close": 0.453, "volume": 22358.3, "close_time": 1767657599999, "quote_volume": 10131.30055, "trades": 265, "taker_buy_base": 6143.1, "taker_buy_quote": 2783.32336 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4528, "high": 0.4533, "low": 0.4484, "close": 0.4529, "volume": 67289.6, "close_time": 1767661199999, "quote_volume": 30334.53722, "trades": 498, "taker_buy_base": 35299.0, "taker_buy_quote": 15923.3228 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.453, "high": 0.4562, "low": 0.4491, "close": 0.4496, "volume": 110526.0, "close_time": 1767664799999, "quote_volume": 50081.92552, "trades": 560, "taker_buy_base": 34652.8, "taker_buy_quote": 15742.79741 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.4497, "high": 0.4509, "low": 0.448, "close": 0.4496, "volume": 51709.4, "close_time": 1767668399999, "quote_volume": 23230.12698, "trades": 511, "taker_buy_base": 27784.3, "taker_buy_quote": 12485.76481 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.4493, "high": 0.4532, "low": 0.4487, "close": 0.4524, "volume": 116748.2, "close_time": 1767671999999, "quote_volume": 52703.82075, "trades": 584, "taker_buy_base": 86811.4, "taker_buy_quote": 39186.6135 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4523, "high": 0.4557, "low": 0.4523, "close": 0.453, "volume": 52297.7, "close_time": 1767675599999, "quote_volume": 23758.91098, "trades": 355, "taker_buy_base": 26625.5, "taker_buy_quote": 12098.50437 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.4529, "high": 0.4531, "low": 0.4479, "close": 0.4488, "volume": 63166.4, "close_time": 1767679199999, "quote_volume": 28434.76701, "trades": 603, "taker_buy_base": 25355.4, "taker_buy_quote": 11408.75372 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.4489, "high": 0.4523, "low": 0.4461, "close": 0.4489, "volume": 159087.7, "close_time": 1767682799999, "quote_volume": 71467.30006, "trades": 828, "taker_buy_base": 69114.4, "taker_buy_quote": 31063.52933 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.449, "high": 0.4491, "low": 0.4396, "close": 0.4418, "volume": 246893.2, "close_time": 1767686399999, "quote_volume": 109439.55814, "trades": 1840, "taker_buy_base": 112388.4, "taker_buy_quote": 49815.53665 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4419, "high": 0.4471, "low": 0.4416, "close": 0.4426, "volume": 110315.1, "close_time": 1767689999999, "quote_volume": 49000.57199, "trades": 653, "taker_buy_base": 59441.5, "taker_buy_quote": 26414.02167 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.4425, "high": 0.4466, "low": 0.4415, "close": 0.4444, "volume": 130602.6, "close_time": 1767693599999, "quote_volume": 58073.65798, "trades": 682, "taker_buy_base": 89194.6, "taker_buy_quote": 39685.67372 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.4442, "high": 0.4465, "low": 0.4434, "close": 0.4451, "volume": 33744.2, "close_time": 1767697199999, "quote_volume": 15022.55031, "trades": 406, "taker_buy_base": 18653.7, "taker_buy_quote": 8306.43974 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.4448, "high": 0.4509, "low": 0.4448, "close": 0.4499, "volume": 73775.6, "close_time": 1767700799999, "quote_volume": 33063.89352, "trades": 435, "taker_buy_base": 52560.5, "taker_buy_quote": 23561.92848 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.45, "high": 0.4528, "low": 0.4494, "close": 0.4519, "volume": 38721.7, "close_time": 1767704399999, "quote_volume": 17470.84499, "trades": 398, "taker_buy_base": 22822.3, "taker_buy_quote": 10298.84132 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.4519, "high": 0.4531, "low": 0.4505, "close": 0.4505, "volume": 66263.1, "close_time": 1767707999999, "quote_volume": 29935.94046, "trades": 535, "taker_buy_base": 22901.0, "taker_buy_quote": 10357.16249 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.4502, "high": 0.4543, "low": 0.448, "close": 0.4496, "volume": 165196.2, "close_time": 1767711599999, "quote_volume": 74552.70081, "trades": 1024, "taker_buy_base": 77248.6, "taker_buy_quote": 34868.66467 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.4496, "high": 0.4522, "low": 0.4451, "close": 0.448, "volume": 164301.7, "close_time": 1767715199999, "quote_volume": 73708.27215, "trades": 1184, "taker_buy_base": 75244.6, "taker_buy_quote": 33746.02114 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.448, "high": 0.4488, "low": 0.4368, "close": 0.4404, "volume": 299918.4, "close_time": 1767718799999, "quote_volume": 132638.74925, "trades": 1698, "taker_buy_base": 134790.4, "taker_buy_quote": 59640.33354 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.4402, "high": 0.4438, "low": 0.4328, "close": 0.4334, "volume": 265260.5, "close_time": 1767722399999, "quote_volume": 116375.58764, "trades": 1430, "taker_buy_base": 116693.6, "taker_buy_quote": 51297.17209 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.4331, "high": 0.4424, "low": 0.432, "close": 0.4412, "volume": 112860.9, "close_time": 1767725999999, "quote_volume": 49462.77415, "trades": 454, "taker_buy_base": 74054.2, "taker_buy_quote": 32444.18143 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.4409, "high": 0.4429, "low": 0.4396, "close": 0.4407, "volume": 49794.5, "close_time": 1767729599999, "quote_volume": 21986.21174, "trades": 310, "taker_buy_base": 22259.7, "taker_buy_quote": 9838.94081 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.4408, "high": 0.4477, "low": 0.4408, "close": 0.4468, "volume": 64551.2, "close_time": 1767733199999, "quote_volume": 28686.61474, "trades": 402, "taker_buy_base": 49274.1, "taker_buy_quote": 21890.20073 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.4471, "high": 0.4533, "low": 0.4461, "close": 0.4515, "volume": 165756.3, "close_time": 1767736799999, "quote_volume": 74741.51432, "trades": 849, "taker_buy_base": 91670.7, "taker_buy_quote": 41340.52338 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.4514, "high": 0.4524, "low": 0.4495, "close": 0.4506, "volume": 60044.4, "close_time": 1767740399999, "quote_volume": 27084.19698, "trades": 314, "taker_buy_base": 32078.9, "taker_buy_quote": 14478.75342 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.4507, "high": 0.4527, "low": 0.4506, "close": 0.452, "volume": 47474.5, "close_time": 1767743999999, "quote_volume": 21449.60265, "trades": 499, "taker_buy_base": 35995.7, "taker_buy_quote": 16261.85823 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4519, "high": 0.4525, "low": 0.4439, "close": 0.4439, "volume": 98389.6, "close_time": 1767747599999, "quote_volume": 44093.12979, "trades": 754, "taker_buy_base": 12901.1, "taker_buy_quote": 5787.85246 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.4441, "high": 0.4471, "low": 0.4413, "close": 0.4456, "volume": 170946.0, "close_time": 1767751199999, "quote_volume": 76004.2895, "trades": 1474, "taker_buy_base": 94772.5, "taker_buy_quote": 42165.11263 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.4456, "high": 0.4486, "low": 0.4415, "close": 0.4477, "volume": 196268.0, "close_time": 1767754799999, "quote_volume": 87252.87551, "trades": 1280, "taker_buy_base": 74731.4, "taker_buy_quote": 33239.57402 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.4477, "high": 0.461, "low": 0.4477, "close": 0.4591, "volume": 365296.6, "close_time": 1767758399999, "quote_volume": 166217.69015, "trades": 2128, "taker_buy_base": 182216.8, "taker_buy_quote": 82991.30907 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.4592, "high": 0.4619, "low": 0.4532, "close": 0.4543, "volume": 212114.3, "close_time": 1767761999999, "quote_volume": 96976.41456, "trades": 1683, "taker_buy_base": 94151.0, "taker_buy_quote": 43068.74612 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.4544, "high": 0.4563, "low": 0.4525, "close": 0.4534, "volume": 93941.4, "close_time": 1767765599999, "quote_volume": 42665.39438, "trades": 880, "taker_buy_base": 48821.7, "taker_buy_quote": 22181.08845 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.4533, "high": 0.4582, "low": 0.4492, "close": 0.4561, "volume": 265692.7, "close_time": 1767769199999, "quote_volume": 120487.02227, "trades": 1399, "taker_buy_base": 137457.6, "taker_buy_quote": 62376.88589 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.4561, "high": 0.462, "low": 0.4556, "close": 0.459, "volume": 179017.0, "close_time": 1767772799999, "quote_volume": 82177.61351, "trades": 1296, "taker_buy_base": 90232.6, "taker_buy_quote": 41432.52562 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.4591, "high": 0.4593, "low": 0.4549, "close": 0.4566, "volume": 107667.5, "close_time": 1767776399999, "quote_volume": 49165.95429, "trades": 985, "taker_buy_base": 40037.8, "taker_buy_quote": 18295.97717 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.4566, "high": 0.4568, "low": 0.4459, "close": 0.446, "volume": 194599.4, "close_time": 1767779999999, "quote_volume": 87696.7714, "trades": 1434, "taker_buy_base": 90652.5, "taker_buy_quote": 40819.65221 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.4458, "high": 0.4528, "low": 0.4455, "close": 0.4521, "volume": 143599.4, "close_time": 1767783599999, "quote_volume": 64551.0951, "trades": 954, "taker_buy_base": 89948.4, "taker_buy_quote": 40431.92117 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.452, "high": 0.4631, "low": 0.4515, "close": 0.4598, "volume": 285500.9, "close_time": 1767787199999, "quote_volume": 130968.83885, "trades": 1964, "taker_buy_base": 156245.2, "taker_buy_quote": 71636.37585 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.4597, "high": 0.4678, "low": 0.4452, "close": 0.446, "volume": 801009.1, "close_time": 1767790799999, "quote_volume": 366280.37458, "trades": 4565, "taker_buy_base": 341468.9, "taker_buy_quote": 156792.26714 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.4462, "high": 0.4515, "low": 0.4462, "close": 0.4473, "volume": 291253.9, "close_time": 1767794399999, "quote_volume": 130666.12637, "trades": 1640, "taker_buy_base": 153257.9, "taker_buy_quote": 68781.18291 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.4473, "high": 0.4473, "low": 0.438, "close": 0.4458, "volume": 578898.5, "close_time": 1767797999999, "quote_volume": 255985.21334, "trades": 3048, "taker_buy_base": 326525.8, "taker_buy_quote": 144389.83011 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.4459, "high": 0.4459, "low": 0.4378, "close": 0.4408, "volume": 281039.5, "close_time": 1767801599999, "quote_volume": 123973.52669, "trades": 2151, "taker_buy_base": 136541.2, "taker_buy_quote": 60215.32885 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.4407, "high": 0.4434, "low": 0.4388, "close": 0.4415, "volume": 216131.7, "close_time": 1767805199999, "quote_volume": 95482.99168, "trades": 1708, "taker_buy_base": 144390.0, "taker_buy_quote": 63814.15812 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.4417, "high": 0.4446, "low": 0.4406, "close": 0.4412, "volume": 86227.0, "close_time": 1767808799999, "quote_volume": 38166.85674, "trades": 862, "taker_buy_base": 36799.7, "taker_buy_quote": 16293.93867 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.4412, "high": 0.4463, "low": 0.4407, "close": 0.4418, "volume": 151949.8, "close_time": 1767812399999, "quote_volume": 67360.52221, "trades": 1078, "taker_buy_base": 75016.2, "taker_buy_quote": 33264.39852 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.4418, "high": 0.4435, "low": 0.4384, "close": 0.4426, "volume": 90301.4, "close_time": 1767815999999, "quote_volume": 39824.97479, "trades": 852, "taker_buy_base": 53032.8, "taker_buy_quote": 23400.51313 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.4426, "high": 0.443, "low": 0.4389, "close": 0.4393, "volume": 74418.0, "close_time": 1767819599999, "quote_volume": 32777.1891, "trades": 816, "taker_buy_base": 30423.3, "taker_buy_quote": 13394.56166 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.4392, "high": 0.4414, "low": 0.4387, "close": 0.4394, "volume": 42098.9, "close_time": 1767823199999, "quote_volume": 18519.30163, "trades": 541, "taker_buy_base": 22087.1, "taker_buy_quote": 9717.05159 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.4393, "high": 0.4428, "low": 0.4384, "close": 0.4387, "volume": 82686.4, "close_time": 1767826799999, "quote_volume": 36411.81207, "trades": 484, "taker_buy_base": 34212.8, "taker_buy_quote": 15074.87283 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.4388, "high": 0.443, "low": 0.4374, "close": 0.4422, "volume": 86162.8, "close_time": 1767830399999, "quote_volume": 37986.48889, "trades": 795, "taker_buy_base": 50393.1, "taker_buy_quote": 22213.89858 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4422, "high": 0.4428, "low": 0.4393, "close": 0.4416, "volume": 43495.5, "close_time": 1767833999999, "quote_volume": 19195.15963, "trades": 699, "taker_buy_base": 19766.5, "taker_buy_quote": 8724.08925 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.4417, "high": 0.4424, "low": 0.44, "close": 0.4419, "volume": 84724.5, "close_time": 1767837599999, "quote_volume": 37383.24167, "trades": 842, "taker_buy_base": 36547.3, "taker_buy_quote": 16128.77217 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.4418, "high": 0.4441, "low": 0.4381, "close": 0.439, "volume": 171251.9, "close_time": 1767841199999, "quote_volume": 75583.66051, "trades": 1182, "taker_buy_base": 94617.9, "taker_buy_quote": 41795.80761 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.439, "high": 0.442, "low": 0.4345, "close": 0.4367, "volume": 81029.0, "close_time": 1767844799999, "quote_volume": 35433.66152, "trades": 889, "taker_buy_base": 33226.1, "taker_buy_quote": 14529.86299 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.4366, "high": 0.4397, "low": 0.4351, "close": 0.4379, "volume": 56245.4, "close_time": 1767848399999, "quote_volume": 24639.6504, "trades": 671, "taker_buy_base": 29151.7, "taker_buy_quote": 12762.62258 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.4379, "high": 0.4428, "low": 0.4379, "close": 0.4382, "volume": 105407.2, "close_time": 1767851999999, "quote_volume": 46418.69732, "trades": 861, "taker_buy_base": 55727.6, "taker_buy_quote": 24558.76992 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.4383, "high": 0.4391, "low": 0.4306, "close": 0.4312, "volume": 166488.4, "close_time": 1767855599999, "quote_volume": 72392.80369, "trades": 1455, "taker_buy_base": 67699.3, "taker_buy_quote": 29465.54509 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.4312, "high": 0.4388, "low": 0.4285, "close": 0.4377, "volume": 217039.5, "close_time": 1767859199999, "quote_volume": 94087.12585, "trades": 1606, "taker_buy_base": 113994.5, "taker_buy_quote": 49454.55918 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.4377, "high": 0.44, "low": 0.4324, "close": 0.4328, "volume": 92861.7, "close_time": 1767862799999, "quote_volume": 40557.13742, "trades": 879, "taker_buy_base": 30440.2, "taker_buy_quote": 13323.84315 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.4329, "high": 0.4347, "low": 0.4312, "close": 0.4321, "volume": 83757.4, "close_time": 1767866399999, "quote_volume": 36255.82237, "trades": 987, "taker_buy_base": 53088.6, "taker_buy_quote": 22988.52538 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.4322, "high": 0.4383, "low": 0.4293, "close": 0.4374, "volume": 151292.0, "close_time": 1767869999999, "quote_volume": 65647.79935, "trades": 1146, "taker_buy_base": 92367.8, "taker_buy_quote": 40101.87848 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.4374, "high": 0.4384, "low": 0.4335, "close": 0.4377, "volume": 128731.7, "close_time": 1767873599999, "quote_volume": 56132.7868, "trades": 1125, "taker_buy_base": 51998.0, "taker_buy_quote": 22672.79254 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.4376, "high": 0.4385, "low": 0.4335, "close": 0.4346, "volume": 84872.0, "close_time": 1767877199999, "quote_volume": 37023.2062, "trades": 1094, "taker_buy_base": 42480.5, "taker_buy_quote": 18532.71624 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.4345, "high": 0.4352, "low": 0.4307, "close": 0.4329, "volume": 82087.3, "close_time": 1767880799999, "quote_volume": 35535.47798, "trades": 899, "taker_buy_base": 40649.5, "taker_buy_quote": 17591.40047 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.4328, "high": 0.437, "low": 0.4293, "close": 0.4362, "volume": 349248.3, "close_time": 1767884399999, "quote_volume": 151056.70545, "trades": 2406, "taker_buy_base": 164952.9, "taker_buy_quote": 71396.58633 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.4361, "high": 0.4446, "low": 0.4335, "close": 0.4443, "volume": 300307.4, "close_time": 1767887999999, "quote_volume": 131969.95442, "trades": 2035, "taker_buy_base": 165938.9, "taker_buy_quote": 72994.2138 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.4442, "high": 0.4459, "low": 0.4403, "close": 0.4443, "volume": 143442.0, "close_time": 1767891599999, "quote_volume": 63613.9929, "trades": 1200, "taker_buy_base": 60306.0, "taker_buy_quote": 26748.38698 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.4444, "high": 0.4479, "low": 0.4423, "close": 0.4474, "volume": 143727.8, "close_time": 1767895199999, "quote_volume": 63973.13154, "trades": 1451, "taker_buy_base": 90693.1, "taker_buy_quote": 40403.94636 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.4473, "high": 0.4526, "low": 0.4469, "close": 0.4511, "volume": 195823.9, "close_time": 1767898799999, "quote_volume": 88130.54066, "trades": 1888, "taker_buy_base": 106554.7, "taker_buy_quote": 47950.41604 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.4512, "high": 0.4568, "low": 0.4487, "close": 0.4562, "volume": 128760.1, "close_time": 1767902399999, "quote_volume": 58387.95265, "trades": 1202, "taker_buy_base": 79711.8, "taker_buy_quote": 36131.85238 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.4561, "high": 0.4561, "low": 0.4501, "close": 0.4503, "volume": 163672.7, "close_time": 1767905999999, "quote_volume": 74014.12602, "trades": 1274, "taker_buy_base": 67577.4, "taker_buy_quote": 30577.73494 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.4506, "high": 0.4523, "low": 0.4498, "close": 0.4515, "volume": 61757.1, "close_time": 1767909599999, "quote_volume": 27863.23599, "trades": 783, "taker_buy_base": 24184.3, "taker_buy_quote": 10912.89072 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.4516, "high": 0.4546, "low": 0.4497, "close": 0.4514, "volume": 104715.5, "close_time": 1767913199999, "quote_volume": 47311.64447, "trades": 676, "taker_buy_base": 41215.5, "taker_buy_quote": 18643.08492 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.4516, "high": 0.4534, "low": 0.4483, "close": 0.4514, "volume": 92603.9, "close_time": 1767916799999, "quote_volume": 41718.69451, "trades": 711, "taker_buy_base": 44872.3, "taker_buy_quote": 20235.7435 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4513, "high": 0.453, "low": 0.4503, "close": 0.4524, "volume": 70719.9, "close_time": 1767920399999, "quote_volume": 31948.4029, "trades": 731, "taker_buy_base": 38660.1, "taker_buy_quote": 17477.20366 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.4525, "high": 0.4543, "low": 0.4468, "close": 0.4484, "volume": 233072.4, "close_time": 1767923999999, "quote_volume": 105027.2719, "trades": 1601, "taker_buy_base": 113534.4, "taker_buy_quote": 51199.15864 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.4483, "high": 0.452, "low": 0.4469, "close": 0.4481, "volume": 121880.6, "close_time": 1767927599999, "quote_volume": 54752.45778, "trades": 879, "taker_buy_base": 54224.5, "taker_buy_quote": 24396.04177 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.4481, "high": 0.4518, "low": 0.4473, "close": 0.4506, "volume": 96879.9, "close_time": 1767931199999, "quote_volume": 43586.37188, "trades": 787, "taker_buy_base": 59569.6, "taker_buy_quote": 26822.50958 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.4505, "high": 0.4507, "low": 0.4467, "close": 0.4477, "volume": 31791.6, "close_time": 1767934799999, "quote_volume": 14245.26201, "trades": 453, "taker_buy_base": 13096.8, "taker_buy_quote": 5866.76444 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.4477, "high": 0.4483, "low": 0.4462, "close": 0.4473, "volume": 54567.4, "close_time": 1767938399999, "quote_volume": 24400.26299, "trades": 675, "taker_buy_base": 18771.1, "taker_buy_quote": 8395.31589 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.4473, "high": 0.4477, "low": 0.446, "close": 0.4472, "volume": 20258.3, "close_time": 1767941999999, "quote_volume": 9051.37163, "trades": 371, "taker_buy_base": 10760.7, "taker_buy_quote": 4808.46297 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.4472, "high": 0.4472, "low": 0.4438, "close": 0.445, "volume": 107163.0, "close_time": 1767945599999, "quote_volume": 47732.19929, "trades": 801, "taker_buy_base": 42038.4, "taker_buy_quote": 18726.63953 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.4451, "high": 0.4482, "low": 0.4397, "close": 0.4433, "volume": 151240.6, "close_time": 1767949199999, "quote_volume": 67101.76837, "trades": 1439, "taker_buy_base": 68312.1, "taker_buy_quote": 30291.58877 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.4434, "high": 0.4454, "low": 0.4421, "close": 0.4422, "volume": 65611.6, "close_time": 1767952799999, "quote_volume": 29146.41243, "trades": 755, "taker_buy_base": 27935.1, "taker_buy_quote": 12416.54195 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.4422, "high": 0.4424, "low": 0.4405, "close": 0.4413, "volume": 47624.2, "close_time": 1767956399999, "quote_volume": 21023.4259, "trades": 603, "taker_buy_base": 22128.0, "taker_buy_quote": 9768.88324 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.4413, "high": 0.4499, "low": 0.441, "close": 0.4461, "volume": 254824.2, "close_time": 1767959999999, "quote_volume": 113679.78952, "trades": 1849, "taker_buy_base": 153121.1, "taker_buy_quote": 68270.47063 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.4461, "high": 0.4525, "low": 0.4455, "close": 0.4523, "volume": 169158.5, "close_time": 1767963599999, "quote_volume": 75880.88765, "trades": 1554, "taker_buy_base": 98672.4, "taker_buy_quote": 44282.46085 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.4524, "high": 0.4709, "low": 0.4524, "close": 0.4641, "volume": 830706.2, "close_time": 1767967199999, "quote_volume": 385509.6955, "trades": 4782, "taker_buy_base": 409678.8, "taker_buy_quote": 190001.32113 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.4641, "high": 0.465, "low": 0.4557, "close": 0.4611, "volume": 388214.0, "close_time": 1767970799999, "quote_volume": 178481.3463, "trades": 3085, "taker_buy_base": 157866.9, "taker_buy_quote": 72586.04425 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.4613, "high": 0.4675, "low": 0.4578, "close": 0.4636, "volume": 324884.5, "close_time": 1767974399999, "quote_volume": 150552.0209, "trades": 2817, "taker_buy_base": 166106.6, "taker_buy_quote": 77013.31673 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.4637, "high": 0.466, "low": 0.4598, "close": 0.4602, "volume": 124303.2, "close_time": 1767977999999, "quote_volume": 57533.53642, "trades": 1394, "taker_buy_base": 53267.0, "taker_buy_quote": 24678.39042 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.4603, "high": 0.4617, "low": 0.4578, "close": 0.4606, "volume": 81348.7, "close_time": 1767981599999, "quote_volume": 37397.38987, "trades": 1004, "taker_buy_base": 48376.4, "taker_buy_quote": 22241.90116 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.4605, "high": 0.4608, "low": 0.4562, "close": 0.4582, "volume": 104443.0, "close_time": 1767985199999, "quote_volume": 47888.80299, "trades": 1080, "taker_buy_base": 46952.4, "taker_buy_quote": 21529.34352 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.4582, "high": 0.4583, "low": 0.4542, "close": 0.4551, "volume": 83612.6, "close_time": 1767988799999, "quote_volume": 38112.00445, "trades": 976, "taker_buy_base": 36778.5, "taker_buy_quote": 16757.01607 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.455, "high": 0.4596, "low": 0.4544, "close": 0.4571, "volume": 77994.8, "close_time": 1767992399999, "quote_volume": 35661.92552, "trades": 846, "taker_buy_base": 37236.1, "taker_buy_quote": 17029.5631 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.4571, "high": 0.4635, "low": 0.456, "close": 0.4635, "volume": 112287.3, "close_time": 1767995999999, "quote_volume": 51633.60767, "trades": 835, "taker_buy_base": 89491.0, "taker_buy_quote": 41170.86454 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.4634, "high": 0.4651, "low": 0.4618, "close": 0.4641, "volume": 103499.5, "close_time": 1767999599999, "quote_volume": 47958.96, "trades": 745, "taker_buy_base": 42717.3, "taker_buy_quote": 19793.57584 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.464, "high": 0.4663, "low": 0.4627, "close": 0.4661, "volume": 52616.6, "close_time": 1768003199999, "quote_volume": 24444.57496, "trades": 606, "taker_buy_base": 39755.1, "taker_buy_quote": 18475.92964 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4661, "high": 0.4661, "low": 0.4585, "close": 0.4588, "volume": 138719.0, "close_time": 1768006799999, "quote_volume": 63976.93545, "trades": 904, "taker_buy_base": 40751.1, "taker_buy_quote": 18793.18683 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.4587, "high": 0.4607, "low": 0.4587, "close": 0.4598, "volume": 28569.3, "close_time": 1768010399999, "quote_volume": 13133.60882, "trades": 353, "taker_buy_base": 20731.8, "taker_buy_quote": 9531.12999 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.4596, "high": 0.4597, "low": 0.4568, "close": 0.4574, "volume": 29914.1, "close_time": 1768013999999, "quote_volume": 13699.04811, "trades": 305, "taker_buy_base": 5385.7, "taker_buy_quote": 2465.83237 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.4575, "high": 0.4577, "low": 0.4558, "close": 0.4567, "volume": 28717.4, "close_time": 1768017599999, "quote_volume": 13123.89176, "trades": 413, "taker_buy_base": 9974.4, "taker_buy_quote": 4556.86349 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.4567, "high": 0.458, "low": 0.4552, "close": 0.4567, "volume": 32499.0, "close_time": 1768021199999, "quote_volume": 14839.18353, "trades": 479, "taker_buy_base": 14679.5, "taker_buy_quote": 6705.60036 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.4568, "high": 0.4584, "low": 0.4559, "close": 0.4559, "volume": 34804.1, "close_time": 1768024799999, "quote_volume": 15911.7268, "trades": 446, "taker_buy_base": 17906.8, "taker_buy_quote": 8192.23431 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.4559, "high": 0.4591, "low": 0.4551, "close": 0.4583, "volume": 30735.1, "close_time": 1768028399999, "quote_volume": 14066.71209, "trades": 332, "taker_buy_base": 19898.9, "taker_buy_quote": 9110.69678 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.4583, "high": 0.4601, "low": 0.4581, "close": 0.4601, "volume": 31207.8, "close_time": 1768031999999, "quote_volume": 14330.22138, "trades": 393, "taker_buy_base": 17532.0, "taker_buy_quote": 8052.97058 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.46, "high": 0.481, "low": 0.46, "close": 0.4784, "volume": 913214.8, "close_time": 1768035599999, "quote_volume": 432007.48751, "trades": 4889, "taker_buy_base": 551720.3, "taker_buy_quote": 260603.73669 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.4785, "high": 0.4792, "low": 0.4721, "close": 0.4755, "volume": 368535.9, "close_time": 1768039199999, "quote_volume": 175233.24307, "trades": 2132, "taker_buy_base": 177914.1, "taker_buy_quote": 84673.05086 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.4754, "high": 0.4778, "low": 0.4738, "close": 0.4755, "volume": 149027.2, "close_time": 1768042799999, "quote_volume": 70998.59948, "trades": 1315, "taker_buy_base": 73365.2, "taker_buy_quote": 34942.46073 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.4754, "high": 0.4856, "low": 0.4743, "close": 0.4798, "volume": 469617.3, "close_time": 1768046399999, "quote_volume": 226025.34803, "trades": 3213, "taker_buy_base": 262341.4, "taker_buy_quote": 126295.93475 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.4799, "high": 0.48, "low": 0.4764, "close": 0.4789, "volume": 179254.4, "close_time": 1768049999999, "quote_volume": 85745.14777, "trades": 1316, "taker_buy_base": 72131.8, "taker_buy_quote": 34513.50974 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.479, "high": 0.4802, "low": 0.4762, "close": 0.4764, "volume": 110735.9, "close_time": 1768053599999, "quote_volume": 52973.58299, "trades": 1032, "taker_buy_base": 48314.4, "taker_buy_quote": 23123.02217 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.4764, "high": 0.4778, "low": 0.4753, "close": 0.4764, "volume": 54907.3, "close_time": 1768057199999, "quote_volume": 26147.64644, "trades": 615, "taker_buy_base": 29581.9, "taker_buy_quote": 14088.43749 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.4765, "high": 0.4774, "low": 0.4737, "close": 0.4749, "volume": 71771.4, "close_time": 1768060799999, "quote_volume": 34083.13336, "trades": 742, "taker_buy_base": 28414.9, "taker_buy_quote": 13497.23752 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.475, "high": 0.4764, "low": 0.4744, "close": 0.4746, "volume": 54062.8, "close_time": 1768064399999, "quote_volume": 25706.31133, "trades": 553, "taker_buy_base": 31449.0, "taker_buy_quote": 14958.78357 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.4747, "high": 0.4748, "low": 0.4698, "close": 0.4703, "volume": 79563.3, "close_time": 1768067999999, "quote_volume": 37607.7297, "trades": 482, "taker_buy_base": 27738.8, "taker_buy_quote": 13133.72705 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.4704, "high": 0.4715, "low": 0.4681, "close": 0.4709, "volume": 56340.6, "close_time": 1768071599999, "quote_volume": 26475.43479, "trades": 514, "taker_buy_base": 35794.7, "taker_buy_quote": 16823.19057 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.4709, "high": 0.4728, "low": 0.4708, "close": 0.4716, "volume": 30316.8, "close_time": 1768075199999, "quote_volume": 14301.1449, "trades": 231, "taker_buy_base": 16574.9, "taker_buy_quote": 7819.38044 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.4716, "high": 0.4716, "low": 0.4667, "close": 0.4673, "volume": 96306.1, "close_time": 1768078799999, "quote_volume": 45147.45916, "trades": 518, "taker_buy_base": 17542.4, "taker_buy_quote": 8230.49579 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.4673, "high": 0.4683, "low": 0.4664, "close": 0.4676, "volume": 37043.4, "close_time": 1768082399999, "quote_volume": 17307.01462, "trades": 352, "taker_buy_base": 15356.3, "taker_buy_quote": 7175.0674 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.4676, "high": 0.4692, "low": 0.4663, "close": 0.4663, "volume": 50351.9, "close_time": 1768085999999, "quote_volume": 23561.37443, "trades": 321, "taker_buy_base": 16170.5, "taker_buy_quote": 7572.3726 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.4663, "high": 0.4676, "low": 0.4663, "close": 0.4669, "volume": 15153.2, "close_time": 1768089599999, "quote_volume": 7076.81647, "trades": 196, "taker_buy_base": 10078.0, "taker_buy_quote": 4706.03073 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.467, "high": 0.4673, "low": 0.4598, "close": 0.4624, "volume": 155806.0, "close_time": 1768093199999, "quote_volume": 72134.72112, "trades": 880, "taker_buy_base": 48156.9, "taker_buy_quote": 22258.85539 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.4623, "high": 0.4681, "low": 0.4613, "close": 0.4675, "volume": 115118.1, "close_time": 1768096799999, "quote_volume": 53504.7609, "trades": 719, "taker_buy_base": 91932.9, "taker_buy_quote": 42754.55824 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.4676, "high": 0.4683, "low": 0.4639, "close": 0.4639, "volume": 44582.5, "close_time": 1768100399999, "quote_volume": 20770.11421, "trades": 467, "taker_buy_base": 10065.0, "taker_buy_quote": 4690.61836 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.4639, "high": 0.4648, "low": 0.4617, "close": 0.4633, "volume": 51946.0, "close_time": 1768103999999, "quote_volume": 24063.37658, "trades": 518, "taker_buy_base": 18150.5, "taker_buy_quote": 8410.47141 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.4633, "high": 0.4647, "low": 0.4618, "close": 0.4647, "volume": 24976.9, "close_time": 1768107599999, "quote_volume": 11571.67814, "trades": 295, "taker_buy_base": 15794.1, "taker_buy_quote": 7320.85576 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.4647, "high": 0.4658, "low": 0.4636, "close": 0.4645, "volume": 63914.2, "close_time": 1768111199999, "quote_volume": 29719.4816, "trades": 446, "taker_buy_base": 33074.7, "taker_buy_quote": 15381.45182 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.4643, "high": 0.4643, "low": 0.4608, "close": 0.4634, "volume": 53611.9, "close_time": 1768114799999, "quote_volume": 24784.17729, "trades": 366, "taker_buy_base": 21902.4, "taker_buy_quote": 10131.09497 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.4634, "high": 0.4634, "low": 0.4575, "close": 0.4595, "volume": 286002.8, "close_time": 1768118399999, "quote_volume": 131231.64133, "trades": 778, "taker_buy_base": 176062.5, "taker_buy_quote": 80707.26755 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.4593, "high": 0.4616, "low": 0.4588, "close": 0.4606, "volume": 43375.8, "close_time": 1768121999999, "quote_volume": 19970.31985, "trades": 469, "taker_buy_base": 27548.8, "taker_buy_quote": 12686.12132 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.4605, "high": 0.4623, "low": 0.4589, "close": 0.4618, "volume": 37377.8, "close_time": 1768125599999, "quote_volume": 17228.59049, "trades": 438, "taker_buy_base": 23625.0, "taker_buy_quote": 10890.04553 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.4618, "high": 0.4622, "low": 0.4608, "close": 0.4615, "volume": 15521.7, "close_time": 1768129199999, "quote_volume": 7167.03114, "trades": 296, "taker_buy_base": 7787.9, "taker_buy_quote": 3596.01889 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.4615, "high": 0.4633, "low": 0.4606, "close": 0.4611, "volume": 75551.8, "close_time": 1768132799999, "quote_volume": 34914.97545, "trades": 595, "taker_buy_base": 46429.8, "taker_buy_quote": 21469.93149 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.4612, "high": 0.4637, "low": 0.4605, "close": 0.4618, "volume": 46677.1, "close_time": 1768136399999, "quote_volume": 21557.24189, "trades": 428, "taker_buy_base": 31466.2, "taker_buy_quote": 14538.06054 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.4618, "high": 0.4624, "low": 0.4594, "close": 0.4606, "volume": 56911.5, "close_time": 1768139999999, "quote_volume": 26233.16261, "trades": 478, "taker_buy_base": 16079.4, "taker_buy_quote": 7419.82314 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.4607, "high": 0.4623, "low": 0.4599, "close": 0.4619, "volume": 42065.2, "close_time": 1768143599999, "quote_volume": 19393.6557, "trades": 432, "taker_buy_base": 17729.4, "taker_buy_quote": 8176.20074 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.4619, "high": 0.4619, "low": 0.4564, "close": 0.4584, "volume": 141356.2, "close_time": 1768147199999, "quote_volume": 64854.06497, "trades": 922, "taker_buy_base": 70978.9, "taker_buy_quote": 32588.30897 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.4585, "high": 0.4641, "low": 0.4581, "close": 0.4614, "volume": 89444.6, "close_time": 1768150799999, "quote_volume": 41288.64737, "trades": 701, "taker_buy_base": 56127.6, "taker_buy_quote": 25894.72351 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.4615, "high": 0.462, "low": 0.4592, "close": 0.4607, "volume": 35418.0, "close_time": 1768154399999, "quote_volume": 16306.48683, "trades": 374, "taker_buy_base": 13119.1, "taker_buy_quote": 6043.60575 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.4607, "high": 0.4611, "low": 0.4588, "close": 0.4605, "volume": 42907.1, "close_time": 1768157999999, "quote_volume": 19739.75207, "trades": 363, "taker_buy_base": 28939.3, "taker_buy_quote": 13314.80638 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.4606, "high": 0.4612, "low": 0.459, "close": 0.4602, "volume": 14663.9, "close_time": 1768161599999, "quote_volume": 6747.03824, "trades": 274, "taker_buy_base": 6744.4, "taker_buy_quote": 3103.13753 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.4601, "high": 0.4601, "low": 0.4557, "close": 0.4581, "volume": 70902.3, "close_time": 1768165199999, "quote_volume": 32437.29322, "trades": 663, "taker_buy_base": 33105.9, "taker_buy_quote": 15148.45343 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.458, "high": 0.458, "low": 0.4553, "close": 0.4568, "volume": 38114.5, "close_time": 1768168799999, "quote_volume": 17394.89534, "trades": 503, "taker_buy_base": 13907.7, "taker_buy_quote": 6346.78607 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.4567, "high": 0.4567, "low": 0.4499, "close": 0.4508, "volume": 172650.3, "close_time": 1768172399999, "quote_volume": 77973.54597, "trades": 692, "taker_buy_base": 69971.9, "taker_buy_quote": 31561.99205 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.4507, "high": 0.4547, "low": 0.4478, "close": 0.4524, "volume": 157232.1, "close_time": 1768175999999, "quote_volume": 70982.48662, "trades": 1008, "taker_buy_base": 80343.0, "taker_buy_quote": 36286.6495 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.4523, "high": 0.4539, "low": 0.4465, "close": 0.4506, "volume": 194244.4, "close_time": 1768179599999, "quote_volume": 87511.83505, "trades": 1426, "taker_buy_base": 97727.6, "taker_buy_quote": 44033.51207 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.4507, "high": 0.4549, "low": 0.4502, "close": 0.453, "volume": 163800.1, "close_time": 1768183199999, "quote_volume": 74125.46077, "trades": 1525, "taker_buy_base": 99769.2, "taker_buy_quote": 45160.95405 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.453, "high": 0.4576, "low": 0.4525, "close": 0.4566, "volume": 118094.7, "close_time": 1768186799999, "quote_volume": 53779.73287, "trades": 1232, "taker_buy_base": 61405.1, "taker_buy_quote": 27972.20625 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.4567, "high": 0.4593, "low": 0.4547, "close": 0.4548, "volume": 106898.8, "close_time": 1768190399999, "quote_volume": 48863.50084, "trades": 840, "taker_buy_base": 52481.3, "taker_buy_quote": 24001.11184 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.4548, "high": 0.4605, "low": 0.454, "close": 0.4584, "volume": 106570.8, "close_time": 1768193999999, "quote_volume": 48715.19082, "trades": 863, "taker_buy_base": 64202.3, "taker_buy_quote": 29369.40835 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.4585, "high": 0.4606, "low": 0.4573, "close": 0.4583, "volume": 39950.9, "close_time": 1768197599999, "quote_volume": 18329.19923, "trades": 534, "taker_buy_base": 21461.7, "taker_buy_quote": 9846.12735 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.4583, "high": 0.4585, "low": 0.4533, "close": 0.4549, "volume": 59920.3, "close_time": 1768201199999, "quote_volume": 27318.12007, "trades": 419, "taker_buy_base": 23494.1, "taker_buy_quote": 10715.111 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.455, "high": 0.4562, "low": 0.4507, "close": 0.4507, "volume": 78584.7, "close_time": 1768204799999, "quote_volume": 35585.48582, "trades": 744, "taker_buy_base": 32666.6, "taker_buy_quote": 14794.88188 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.4506, "high": 0.4536, "low": 0.4464, "close": 0.4504, "volume": 146138.2, "close_time": 1768208399999, "quote_volume": 65765.09498, "trades": 1255, "taker_buy_base": 70138.8, "taker_buy_quote": 31594.9646 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.4504, "high": 0.4512, "low": 0.4487, "close": 0.4493, "volume": 71627.8, "close_time": 1768211999999, "quote_volume": 32226.04748, "trades": 822, "taker_buy_base": 28938.8, "taker_buy_quote": 13029.61482 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.4493, "high": 0.4502, "low": 0.4471, "close": 0.4477, "volume": 57990.7, "close_time": 1768215599999, "quote_volume": 26018.46724, "trades": 647, "taker_buy_base": 16643.0, "taker_buy_quote": 7472.35761 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.4478, "high": 0.4487, "low": 0.4465, "close": 0.4471, "volume": 50506.3, "close_time": 1768219199999, "quote_volume": 22605.57776, "trades": 501, "taker_buy_base": 23573.4, "taker_buy_quote": 10557.00293 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.447, "high": 0.4483, "low": 0.4453, "close": 0.4461, "volume": 38005.5, "close_time": 1768222799999, "quote_volume": 16973.13816, "trades": 469, "taker_buy_base": 15581.3, "taker_buy_quote": 6960.94328 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.4461, "high": 0.4464, "low": 0.4368, "close": 0.4395, "volume": 215659.6, "close_time": 1768226399999, "quote_volume": 95061.87565, "trades": 1429, "taker_buy_base": 87540.7, "taker_buy_quote": 38587.62702 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.4394, "high": 0.445, "low": 0.4375, "close": 0.443, "volume": 236120.6, "close_time": 1768229999999, "quote_volume": 104215.74503, "trades": 2040, "taker_buy_base": 130056.7, "taker_buy_quote": 57426.39875 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.4431, "high": 0.4479, "low": 0.4418, "close": 0.4477, "volume": 114641.7, "close_time": 1768233599999, "quote_volume": 51118.78095, "trades": 1374, "taker_buy_base": 56028.6, "taker_buy_quote": 24968.07759 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.4477, "high": 0.4529, "low": 0.4473, "close": 0.4488, "volume": 97902.9, "close_time": 1768237199999, "quote_volume": 44034.85515, "trades": 1221, "taker_buy_base": 54707.2, "taker_buy_quote": 24608.93512 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.449, "high": 0.4491, "low": 0.4428, "close": 0.4445, "volume": 93163.4, "close_time": 1768240799999, "quote_volume": 41501.73155, "trades": 1079, "taker_buy_base": 34488.9, "taker_buy_quote": 15342.64052 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.4444, "high": 0.4459, "low": 0.441, "close": 0.442, "volume": 79415.6, "close_time": 1768244399999, "quote_volume": 35198.09813, "trades": 997, "taker_buy_base": 31054.2, "taker_buy_quote": 13773.82057 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.442, "high": 0.442, "low": 0.4393, "close": 0.4401, "volume": 50928.1, "close_time": 1768247999999, "quote_volume": 22437.64312, "trades": 626, "taker_buy_base": 20148.7, "taker_buy_quote": 8883.14612 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.4401, "high": 0.4405, "low": 0.4329, "close": 0.4334, "volume": 72205.3, "close_time": 1768251599999, "quote_volume": 31510.10063, "trades": 851, "taker_buy_base": 18667.2, "taker_buy_quote": 8138.11737 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.4335, "high": 0.4353, "low": 0.4305, "close": 0.4314, "volume": 158920.6, "close_time": 1768255199999, "quote_volume": 68732.90096, "trades": 1343, "taker_buy_base": 75371.0, "taker_buy_quote": 32627.28447 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.4315, "high": 0.4351, "low": 0.4315, "close": 0.4336, "volume": 54770.1, "close_time": 1768258799999, "quote_volume": 23736.97619, "trades": 396, "taker_buy_base": 32536.5, "taker_buy_quote": 14100.76091 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.4336, "high": 0.4352, "low": 0.4315, "close": 0.4347, "volume": 53002.2, "close_time": 1768262399999, "quote_volume": 22967.23301, "trades": 252, "taker_buy_base": 19460.1, "taker_buy_quote": 8452.60903 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.4346, "high": 0.4377, "low": 0.4344, "close": 0.4359, "volume": 82434.7, "close_time": 1768265999999, "quote_volume": 35964.59851, "trades": 403, "taker_buy_base": 47571.8, "taker_buy_quote": 20761.17631 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.4361, "high": 0.4371, "low": 0.4345, "close": 0.4356, "volume": 29834.1, "close_time": 1768269599999, "quote_volume": 13002.976, "trades": 523, "taker_buy_base": 18471.0, "taker_buy_quote": 8051.59325 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.4358, "high": 0.4382, "low": 0.4352, "close": 0.4352, "volume": 37406.3, "close_time": 1768273199999, "quote_volume": 16352.81033, "trades": 486, "taker_buy_base": 22751.1, "taker_buy_quote": 9947.04014 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.4352, "high": 0.4418, "low": 0.4341, "close": 0.4407, "volume": 149646.1, "close_time": 1768276799999, "quote_volume": 65718.07008, "trades": 1027, "taker_buy_base": 107610.0, "taker_buy_quote": 47226.67546 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.4407, "high": 0.4421, "low": 0.4376, "close": 0.441, "volume": 143359.4, "close_time": 1768280399999, "quote_volume": 62984.40707, "trades": 638, "taker_buy_base": 61219.8, "taker_buy_quote": 26896.82047 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.4408, "high": 0.4441, "low": 0.4408, "close": 0.4416, "volume": 62265.2, "close_time": 1768283999999, "quote_volume": 27526.59048, "trades": 463, "taker_buy_base": 35192.4, "taker_buy_quote": 15557.67178 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.4417, "high": 0.4502, "low": 0.4417, "close": 0.4494, "volume": 137930.4, "close_time": 1768287599999, "quote_volume": 61630.49503, "trades": 631, "taker_buy_base": 88448.1, "taker_buy_quote": 39519.76799 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.4489, "high": 0.4531, "low": 0.4456, "close": 0.4498, "volume": 168770.8, "close_time": 1768291199999, "quote_volume": 75939.12264, "trades": 770, "taker_buy_base": 98235.5, "taker_buy_quote": 44229.34314 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.4499, "high": 0.4511, "low": 0.4467, "close": 0.4469, "volume": 137846.6, "close_time": 1768294799999, "quote_volume": 61802.9543, "trades": 768, "taker_buy_base": 53779.4, "taker_buy_quote": 24116.15161 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.4467, "high": 0.4489, "low": 0.446, "close": 0.447, "volume": 60343.9, "close_time": 1768298399999, "quote_volume": 26988.13461, "trades": 583, "taker_buy_base": 27725.0, "taker_buy_quote": 12403.54678 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.4471, "high": 0.4547, "low": 0.4462, "close": 0.4525, "volume": 240500.4, "close_time": 1768301999999, "quote_volume": 108498.37496, "trades": 1389, "taker_buy_base": 123799.8, "taker_buy_quote": 55842.87919 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.4525, "high": 0.4535, "low": 0.4483, "close": 0.4483, "volume": 134585.1, "close_time": 1768305599999, "quote_volume": 60624.34842, "trades": 718, "taker_buy_base": 83895.4, "taker_buy_quote": 37783.20673 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.4483, "high": 0.4483, "low": 0.4365, "close": 0.4368, "volume": 136126.6, "close_time": 1768309199999, "quote_volume": 60267.25287, "trades": 935, "taker_buy_base": 42172.8, "taker_buy_quote": 18627.47914 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.4368, "high": 0.4439, "low": 0.4329, "close": 0.4419, "volume": 231465.8, "close_time": 1768312799999, "quote_volume": 101842.38703, "trades": 1653, "taker_buy_base": 128773.6, "taker_buy_quote": 56654.5998 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.4418, "high": 0.4443, "low": 0.4396, "close": 0.4403, "volume": 91299.5, "close_time": 1768316399999, "quote_volume": 40348.53784, "trades": 706, "taker_buy_base": 39119.8, "taker_buy_quote": 17303.38541 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.44, "high": 0.4428, "low": 0.4381, "close": 0.4423, "volume": 109439.8, "close_time": 1768319999999, "quote_volume": 48184.7197, "trades": 769, "taker_buy_base": 61479.5, "taker_buy_quote": 27081.53616 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.4423, "high": 0.4439, "low": 0.4403, "close": 0.4422, "volume": 76544.3, "close_time": 1768323599999, "quote_volume": 33835.06526, "trades": 640, "taker_buy_base": 32106.6, "taker_buy_quote": 14204.96616 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.4423, "high": 0.4435, "low": 0.4408, "close": 0.4426, "volume": 39256.7, "close_time": 1768327199999, "quote_volume": 17356.86094, "trades": 585, "taker_buy_base": 19444.4, "taker_buy_quote": 8595.89047 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.4425, "high": 0.4445, "low": 0.4416, "close": 0.4427, "volume": 52125.6, "close_time": 1768330799999, "quote_volume": 23097.86861, "trades": 471, "taker_buy_base": 25821.3, "taker_buy_quote": 11448.75334 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.4429, "high": 0.443, "low": 0.4412, "close": 0.4421, "volume": 32444.1, "close_time": 1768334399999, "quote_volume": 14338.19887, "trades": 402, "taker_buy_base": 12607.7, "taker_buy_quote": 5571.05188 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.4422, "high": 0.4423, "low": 0.4384, "close": 0.4404, "volume": 53837.2, "close_time": 1768337999999, "quote_volume": 23693.86495, "trades": 557, "taker_buy_base": 17938.9, "taker_buy_quote": 7891.83289 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.4405, "high": 0.4447, "low": 0.4404, "close": 0.4441, "volume": 54613.9, "close_time": 1768341599999, "quote_volume": 24162.2589, "trades": 442, "taker_buy_base": 38387.3, "taker_buy_quote": 16981.82189 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.4442, "high": 0.4537, "low": 0.4442, "close": 0.4523, "volume": 230763.9, "close_time": 1768345199999, "quote_volume": 103911.33206, "trades": 1207, "taker_buy_base": 139224.4, "taker_buy_quote": 62677.42877 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.4528, "high": 0.4532, "low": 0.4476, "close": 0.448, "volume": 67879.3, "close_time": 1768348799999, "quote_volume": 30526.89974, "trades": 669, "taker_buy_base": 26466.7, "taker_buy_quote": 11905.84514 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4482, "high": 0.4491, "low": 0.443, "close": 0.4472, "volume": 142930.3, "close_time": 1768352399999, "quote_volume": 63690.0108, "trades": 980, "taker_buy_base": 71574.9, "taker_buy_quote": 31906.96661 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.4472, "high": 0.4491, "low": 0.4438, "close": 0.4438, "volume": 70875.3, "close_time": 1768355999999, "quote_volume": 31651.32871, "trades": 579, "taker_buy_base": 24086.8, "taker_buy_quote": 10763.44641 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.4439, "high": 0.4443, "low": 0.4413, "close": 0.4415, "volume": 47287.0, "close_time": 1768359599999, "quote_volume": 20945.73327, "trades": 443, "taker_buy_base": 22501.7, "taker_buy_quote": 9967.12359 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.4417, "high": 0.4432, "low": 0.4402, "close": 0.4426, "volume": 46495.6, "close_time": 1768363199999, "quote_volume": 20549.29337, "trades": 488, "taker_buy_base": 27639.4, "taker_buy_quote": 12222.17769 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.4426, "high": 0.4429, "low": 0.4384, "close": 0.4397, "volume": 103287.2, "close_time": 1768366799999, "quote_volume": 45463.94988, "trades": 862, "taker_buy_base": 32281.0, "taker_buy_quote": 14211.79961 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.4396, "high": 0.441, "low": 0.4378, "close": 0.4402, "volume": 31481.3, "close_time": 1768370399999, "quote_volume": 13827.92562, "trades": 613, "taker_buy_base": 17118.2, "taker_buy_quote": 7519.51043 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.4399, "high": 0.4414, "low": 0.4382, "close": 0.4413, "volume": 37957.1, "close_time": 1768373999999, "quote_volume": 16685.47766, "trades": 503, "taker_buy_base": 13912.9, "taker_buy_quote": 6118.56407 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.4412, "high": 0.4414, "low": 0.4327, "close": 0.4332, "volume": 252589.2, "close_time": 1768377599999, "quote_volume": 110126.31688, "trades": 812, "taker_buy_base": 138521.3, "taker_buy_quote": 60393.76768 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.4332, "high": 0.4399, "low": 0.4326, "close": 0.4366, "volume": 188399.2, "close_time": 1768381199999, "quote_volume": 82502.58366, "trades": 900, "taker_buy_base": 59613.6, "taker_buy_quote": 26049.16797 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.4367, "high": 0.4412, "low": 0.4367, "close": 0.4387, "volume": 66262.0, "close_time": 1768384799999, "quote_volume": 29125.32798, "trades": 463, "taker_buy_base": 40449.3, "taker_buy_quote": 17782.74425 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.439, "high": 0.4424, "low": 0.4373, "close": 0.4389, "volume": 131791.2, "close_time": 1768388399999, "quote_volume": 57992.92274, "trades": 841, "taker_buy_base": 71683.2, "taker_buy_quote": 31572.58781 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.4387, "high": 0.4387, "low": 0.4353, "close": 0.4375, "volume": 146413.9, "close_time": 1768391999999, "quote_volume": 63993.39409, "trades": 908, "taker_buy_base": 53697.4, "taker_buy_quote": 23501.80327 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.4374, "high": 0.4403, "low": 0.4373, "close": 0.4397, "volume": 40100.2, "close_time": 1768395599999, "quote_volume": 17608.09448, "trades": 353, "taker_buy_base": 26461.0, "taker_buy_quote": 11617.18626 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.4395, "high": 0.4401, "low": 0.435, "close": 0.4358, "volume": 35973.1, "close_time": 1768399199999, "quote_volume": 15717.9246, "trades": 404, "taker_buy_base": 14096.6, "taker_buy_quote": 6161.80402 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.4357, "high": 0.442, "low": 0.4355, "close": 0.4396, "volume": 128785.7, "close_time": 1768402799999, "quote_volume": 56566.22454, "trades": 955, "taker_buy_base": 62123.7, "taker_buy_quote": 27288.11995 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.4394, "high": 0.4412, "low": 0.4372, "close": 0.4406, "volume": 107646.3, "close_time": 1768406399999, "quote_volume": 47302.74931, "trades": 848, "taker_buy_base": 59108.0, "taker_buy_quote": 25977.80246 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.4406, "high": 0.4431, "low": 0.4395, "close": 0.4401, "volume": 89240.2, "close_time": 1768409999999, "quote_volume": 39394.07573, "trades": 652, "taker_buy_base": 53766.9, "taker_buy_quote": 23738.20429 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.4401, "high": 0.4414, "low": 0.4367, "close": 0.4373, "volume": 82371.4, "close_time": 1768413599999, "quote_volume": 36135.43482, "trades": 570, "taker_buy_base": 33663.5, "taker_buy_quote": 14769.88499 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.4373, "high": 0.438, "low": 0.4311, "close": 0.4337, "volume": 152819.8, "close_time": 1768417199999, "quote_volume": 66377.75644, "trades": 912, "taker_buy_base": 56070.1, "taker_buy_quote": 24373.08778 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.4335, "high": 0.4398, "low": 0.4327, "close": 0.4362, "volume": 171492.4, "close_time": 1768420799999, "quote_volume": 74847.82327, "trades": 911, "taker_buy_base": 99910.0, "taker_buy_quote": 43605.88455 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.4363, "high": 0.4391, "low": 0.4348, "close": 0.4361, "volume": 64690.2, "close_time": 1768424399999, "quote_volume": 28230.76385, "trades": 470, "taker_buy_base": 32484.0, "taker_buy_quote": 14191.79797 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.4358, "high": 0.4381, "low": 0.4352, "close": 0.4363, "volume": 32188.0, "close_time": 1768427999999, "quote_volume": 14050.22359, "trades": 324, "taker_buy_base": 19058.0, "taker_buy_quote": 8318.68063 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.4363, "high": 0.4373, "low": 0.4346, "close": 0.4354, "volume": 40045.3, "close_time": 1768431599999, "quote_volume": 17458.8953, "trades": 402, "taker_buy_base": 23372.4, "taker_buy_quote": 10194.53749 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.4355, "high": 0.4383, "low": 0.4352, "close": 0.4375, "volume": 43117.5, "close_time": 1768435199999, "quote_volume": 18848.67767, "trades": 574, "taker_buy_base": 25501.1, "taker_buy_quote": 11148.42988 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4375, "high": 0.4397, "low": 0.4369, "close": 0.4395, "volume": 68217.1, "close_time": 1768438799999, "quote_volume": 29928.04176, "trades": 811, "taker_buy_base": 35081.2, "taker_buy_quote": 15391.05827 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.4397, "high": 0.4404, "low": 0.4367, "close": 0.438, "volume": 46929.3, "close_time": 1768442399999, "quote_volume": 20557.11717, "trades": 554, "taker_buy_base": 19300.3, "taker_buy_quote": 8458.52998 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.4381, "high": 0.4388, "low": 0.4338, "close": 0.4349, "volume": 78993.5, "close_time": 1768445999999, "quote_volume": 34444.24674, "trades": 933, "taker_buy_base": 36676.9, "taker_buy_quote": 15995.8028 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.4348, "high": 0.435, "low": 0.4229, "close": 0.423, "volume": 247860.3, "close_time": 1768449599999, "quote_volume": 105901.75885, "trades": 1501, "taker_buy_base": 106817.1, "taker_buy_quote": 45545.58471 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.4229, "high": 0.4244, "low": 0.4225, "close": 0.4236, "volume": 59644.1, "close_time": 1768453199999, "quote_volume": 25249.3971, "trades": 1002, "taker_buy_base": 23119.9, "taker_buy_quote": 9788.10203 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.4236, "high": 0.4259, "low": 0.4236, "close": 0.4248, "volume": 91314.5, "close_time": 1768456799999, "quote_volume": 38801.49786, "trades": 2112, "taker_buy_base": 43653.7, "taker_buy_quote": 18550.80123 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.4247, "high": 0.4255, "low": 0.4219, "close": 0.4231, "volume": 83068.7, "close_time": 1768460399999, "quote_volume": 35183.45491, "trades": 1523, "taker_buy_base": 26985.4, "taker_buy_quote": 11431.95044 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.423, "high": 0.4264, "low": 0.4227, "close": 0.4242, "volume": 100050.1, "close_time": 1768463999999, "quote_volume": 42485.29593, "trades": 2152, "taker_buy_base": 46795.5, "taker_buy_quote": 19881.3877 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.4244, "high": 0.4253, "low": 0.4225, "close": 0.4236, "volume": 163381.0, "close_time": 1768467599999, "quote_volume": 69254.89116, "trades": 5220, "taker_buy_base": 55443.1, "taker_buy_quote": 23505.59232 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.4236, "high": 0.4264, "low": 0.4224, "close": 0.4256, "volume": 111739.8, "close_time": 1768471199999, "quote_volume": 47408.00222, "trades": 3084, "taker_buy_base": 48861.1, "taker_buy_quote": 20737.21935 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.4258, "high": 0.4273, "low": 0.4247, "close": 0.4255, "volume": 111055.3, "close_time": 1768474799999, "quote_volume": 47277.63306, "trades": 2935, "taker_buy_base": 39924.8, "taker_buy_quote": 17006.34073 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.4255, "high": 0.4268, "low": 0.4231, "close": 0.4241, "volume": 102210.8, "close_time": 1768478399999, "quote_volume": 43424.68038, "trades": 3161, "taker_buy_base": 35899.7, "taker_buy_quote": 15261.16214 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.4241, "high": 0.4257, "low": 0.4235, "close": 0.4257, "volume": 45004.9, "close_time": 1768481999999, "quote_volume": 19104.06207, "trades": 1600, "taker_buy_base": 15008.1, "taker_buy_quote": 6371.50102 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.4256, "high": 0.427, "low": 0.4241, "close": 0.4242, "volume": 53552.5, "close_time": 1768485599999, "quote_volume": 22799.69243, "trades": 1822, "taker_buy_base": 20557.8, "taker_buy_quote": 8753.61759 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.4242, "high": 0.4246, "low": 0.4173, "close": 0.4196, "volume": 352772.4, "close_time": 1768489199999, "quote_volume": 148252.18987, "trades": 4471, "taker_buy_base": 158086.4, "taker_buy_quote": 66438.8321 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.4195, "high": 0.4207, "low": 0.4091, "close": 0.4147, "volume": 345308.7, "close_time": 1768492799999, "quote_volume": 143168.9633, "trades": 4669, "taker_buy_base": 143173.3, "taker_buy_quote": 59279.86065 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.4146, "high": 0.4177, "low": 0.4128, "close": 0.4163, "volume": 144594.2, "close_time": 1768496399999, "quote_volume": 60064.82552, "trades": 2636, "taker_buy_base": 70435.3, "taker_buy_quote": 29279.19741 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.4161, "high": 0.4182, "low": 0.413, "close": 0.4137, "volume": 137045.5, "close_time": 1768499999999, "quote_volume": 57001.85895, "trades": 2431, "taker_buy_base": 49895.4, "taker_buy_quote": 20777.62028 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.4138, "high": 0.4152, "low": 0.409, "close": 0.4097, "volume": 143751.7, "close_time": 1768503599999, "quote_volume": 59182.31127, "trades": 2550, "taker_buy_base": 56025.9, "taker_buy_quote": 23069.50819 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.4098, "high": 0.4098, "low": 0.4058, "close": 0.4081, "volume": 200418.1, "close_time": 1768507199999, "quote_volume": 81742.82276, "trades": 3429, "taker_buy_base": 58263.6, "taker_buy_quote": 23761.22561 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.408, "high": 0.4095, "low": 0.4033, "close": 0.4054, "volume": 130751.4, "close_time": 1768510799999, "quote_volume": 53054.09916, "trades": 2291, "taker_buy_base": 48650.4, "taker_buy_quote": 19750.17734 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.4055, "high": 0.4069, "low": 0.405, "close": 0.4068, "volume": 60801.7, "close_time": 1768514399999, "quote_volume": 24691.75657, "trades": 1297, "taker_buy_base": 35711.4, "taker_buy_quote": 14505.38788 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.4068, "high": 0.4094, "low": 0.4068, "close": 0.4088, "volume": 45900.9, "close_time": 1768517999999, "quote_volume": 18731.5581, "trades": 693, "taker_buy_base": 25529.7, "taker_buy_quote": 10415.13829 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.4087, "high": 0.4103, "low": 0.4065, "close": 0.4093, "volume": 163743.9, "close_time": 1768521599999, "quote_volume": 66818.65452, "trades": 1574, "taker_buy_base": 85627.7, "taker_buy_quote": 34934.19934 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.4093, "high": 0.4093, "low": 0.4074, "close": 0.4083, "volume": 66995.0, "close_time": 1768525199999, "quote_volume": 27360.4208, "trades": 1193, "taker_buy_base": 27364.6, "taker_buy_quote": 11178.02 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.4082, "high": 0.4115, "low": 0.4081, "close": 0.4083, "volume": 56945.6, "close_time": 1768528799999, "quote_volume": 23308.47284, "trades": 1151, "taker_buy_base": 36158.5, "taker_buy_quote": 14807.94015 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.4083, "high": 0.4087, "low": 0.4045, "close": 0.4085, "volume": 91318.5, "close_time": 1768532399999, "quote_volume": 37126.65125, "trades": 1775, "taker_buy_base": 38777.0, "taker_buy_quote": 15768.66968 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.4086, "high": 0.4094, "low": 0.4063, "close": 0.4067, "volume": 44873.1, "close_time": 1768535999999, "quote_volume": 18300.86653, "trades": 1101, "taker_buy_base": 18259.5, "taker_buy_quote": 7451.23818 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.4068, "high": 0.4078, "low": 0.4009, "close": 0.4025, "volume": 137841.5, "close_time": 1768539599999, "quote_volume": 55654.43587, "trades": 2671, "taker_buy_base": 41467.3, "taker_buy_quote": 16749.06758 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.4025, "high": 0.4074, "low": 0.4024, "close": 0.4065, "volume": 96371.0, "close_time": 1768543199999, "quote_volume": 39064.45983, "trades": 1794, "taker_buy_base": 55526.4, "taker_buy_quote": 22503.19283 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.4065, "high": 0.4066, "low": 0.4033, "close": 0.4048, "volume": 150330.4, "close_time": 1768546799999, "quote_volume": 60838.19133, "trades": 1400, "taker_buy_base": 28488.4, "taker_buy_quote": 11538.2046 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.4047, "high": 0.4047, "low": 0.4008, "close": 0.4012, "volume": 94566.8, "close_time": 1768550399999, "quote_volume": 38030.87746, "trades": 1441, "taker_buy_base": 33291.3, "taker_buy_quote": 13391.02245 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.4014, "high": 0.4022, "low": 0.3998, "close": 0.4008, "volume": 51833.9, "close_time": 1768553999999, "quote_volume": 20782.87023, "trades": 1220, "taker_buy_base": 22862.2, "taker_buy_quote": 9167.24892 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.4006, "high": 0.4028, "low": 0.4003, "close": 0.4017, "volume": 31501.2, "close_time": 1768557599999, "quote_volume": 12646.35782, "trades": 922, "taker_buy_base": 20155.7, "taker_buy_quote": 8095.08355 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.4017, "high": 0.4021, "low": 0.4, "close": 0.4014, "volume": 43551.8, "close_time": 1768561199999, "quote_volume": 17471.23993, "trades": 1229, "taker_buy_base": 19477.0, "taker_buy_quote": 7817.07938 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.4013, "high": 0.4036, "low": 0.3995, "close": 0.4034, "volume": 68743.2, "close_time": 1768564799999, "quote_volume": 27621.05984, "trades": 1448, "taker_buy_base": 30973.6, "taker_buy_quote": 12452.76244 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.4036, "high": 0.404, "low": 0.3999, "close": 0.4009, "volume": 57568.1, "close_time": 1768568399999, "quote_volume": 23101.38424, "trades": 1191, "taker_buy_base": 20396.7, "taker_buy_quote": 8185.07486 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.4008, "high": 0.401, "low": 0.3992, "close": 0.4006, "volume": 36696.0, "close_time": 1768571999999, "quote_volume": 14686.63916, "trades": 1324, "taker_buy_base": 15633.0, "taker_buy_quote": 6257.26641 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.4006, "high": 0.4041, "low": 0.4005, "close": 0.4022, "volume": 86992.0, "close_time": 1768575599999, "quote_volume": 35029.15271, "trades": 1946, "taker_buy_base": 46973.6, "taker_buy_quote": 18922.81517 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.4022, "high": 0.4043, "low": 0.3942, "close": 0.3971, "volume": 242006.4, "close_time": 1768579199999, "quote_volume": 96259.77036, "trades": 3532, "taker_buy_base": 100800.0, "taker_buy_quote": 40126.1887 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.397, "high": 0.403, "low": 0.3962, "close": 0.4002, "volume": 267192.9, "close_time": 1768582799999, "quote_volume": 107109.34307, "trades": 3143, "taker_buy_base": 150924.2, "taker_buy_quote": 60494.06596 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.4003, "high": 0.4035, "low": 0.3978, "close": 0.4034, "volume": 133435.1, "close_time": 1768586399999, "quote_volume": 53402.33511, "trades": 1656, "taker_buy_base": 66662.4, "taker_buy_quote": 26705.15618 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.4035, "high": 0.4037, "low": 0.4021, "close": 0.4032, "volume": 51818.7, "close_time": 1768589999999, "quote_volume": 20881.35697, "trades": 759, "taker_buy_base": 20923.6, "taker_buy_quote": 8433.50211 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.4032, "high": 0.4047, "low": 0.4018, "close": 0.4045, "volume": 37608.1, "close_time": 1768593599999, "quote_volume": 15164.54014, "trades": 582, "taker_buy_base": 21641.2, "taker_buy_quote": 8729.78957 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.4043, "high": 0.4066, "low": 0.4022, "close": 0.406, "volume": 54939.7, "close_time": 1768597199999, "quote_volume": 22233.3333, "trades": 635, "taker_buy_base": 30388.9, "taker_buy_quote": 12308.78771 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.406, "high": 0.4073, "low": 0.4052, "close": 0.407, "volume": 37904.2, "close_time": 1768600799999, "quote_volume": 15404.22722, "trades": 518, "taker_buy_base": 18149.3, "taker_buy_quote": 7380.16823 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.407, "high": 0.4111, "low": 0.4062, "close": 0.4078, "volume": 138140.3, "close_time": 1768604399999, "quote_volume": 56378.93357, "trades": 1319, "taker_buy_base": 73187.4, "taker_buy_quote": 29869.70254 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.4078, "high": 0.4111, "low": 0.4078, "close": 0.4106, "volume": 53374.8, "close_time": 1768607999999, "quote_volume": 21879.39285, "trades": 539, "taker_buy_base": 29515.0, "taker_buy_quote": 12093.13976 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.4106, "high": 0.4109, "low": 0.4087, "close": 0.4098, "volume": 57515.8, "close_time": 1768611599999, "quote_volume": 23555.94478, "trades": 605, "taker_buy_base": 30670.5, "taker_buy_quote": 12560.61223 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.4099, "high": 0.4121, "low": 0.4098, "close": 0.4115, "volume": 46420.3, "close_time": 1768615199999, "quote_volume": 19090.48847, "trades": 455, "taker_buy_base": 28269.2, "taker_buy_quote": 11621.84537 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.4115, "high": 0.412, "low": 0.4086, "close": 0.4095, "volume": 47705.0, "close_time": 1768618799999, "quote_volume": 19549.64806, "trades": 401, "taker_buy_base": 9024.1, "taker_buy_quote": 3698.94874 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.4095, "high": 0.4098, "low": 0.4077, "close": 0.409, "volume": 19031.3, "close_time": 1768622399999, "quote_volume": 7781.73275, "trades": 294, "taker_buy_base": 6868.3, "taker_buy_quote": 2810.63226 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.409, "high": 0.4109, "low": 0.4081, "close": 0.4101, "volume": 33551.7, "close_time": 1768625999999, "quote_volume": 13727.08291, "trades": 392, "taker_buy_base": 17436.8, "taker_buy_quote": 7138.07253 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.4102, "high": 0.412, "low": 0.4099, "close": 0.4106, "volume": 35799.8, "close_time": 1768629599999, "quote_volume": 14712.9379, "trades": 463, "taker_buy_base": 18963.7, "taker_buy_quote": 7795.80024 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.4104, "high": 0.4115, "low": 0.4096, "close": 0.4102, "volume": 12038.9, "close_time": 1768633199999, "quote_volume": 4942.86461, "trades": 261, "taker_buy_base": 4430.0, "taker_buy_quote": 1818.96814 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.4101, "high": 0.4113, "low": 0.4089, "close": 0.4111, "volume": 14985.9, "close_time": 1768636799999, "quote_volume": 6141.30232, "trades": 273, "taker_buy_base": 4648.3, "taker_buy_quote": 1906.28851 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.4111, "high": 0.4125, "low": 0.4107, "close": 0.4119, "volume": 20302.5, "close_time": 1768640399999, "quote_volume": 8360.41554, "trades": 343, "taker_buy_base": 10928.2, "taker_buy_quote": 4499.67585 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.4119, "high": 0.4125, "low": 0.4103, "close": 0.412, "volume": 20159.5, "close_time": 1768643999999, "quote_volume": 8295.18186, "trades": 359, "taker_buy_base": 9852.9, "taker_buy_quote": 4055.30188 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.4119, "high": 0.4122, "low": 0.4104, "close": 0.4117, "volume": 21048.6, "close_time": 1768647599999, "quote_volume": 8656.49093, "trades": 274, "taker_buy_base": 5088.5, "taker_buy_quote": 2093.29947 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.4117, "high": 0.4118, "low": 0.4095, "close": 0.4106, "volume": 84441.5, "close_time": 1768651199999, "quote_volume": 34674.66856, "trades": 682, "taker_buy_base": 30797.8, "taker_buy_quote": 12646.06147 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.4105, "high": 0.4152, "low": 0.4101, "close": 0.4149, "volume": 73424.4, "close_time": 1768654799999, "quote_volume": 30332.42378, "trades": 685, "taker_buy_base": 50605.7, "taker_buy_quote": 20902.40456 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.4149, "high": 0.42, "low": 0.4131, "close": 0.4198, "volume": 294255.8, "close_time": 1768658399999, "quote_volume": 122474.47489, "trades": 1757, "taker_buy_base": 153828.8, "taker_buy_quote": 64053.66212 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.4198, "high": 0.4227, "low": 0.418, "close": 0.4219, "volume": 126544.8, "close_time": 1768661999999, "quote_volume": 53238.66336, "trades": 1069, "taker_buy_base": 78437.8, "taker_buy_quote": 32995.76039 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.4219, "high": 0.4252, "low": 0.4215, "close": 0.4233, "volume": 222939.6, "close_time": 1768665599999, "quote_volume": 94414.88741, "trades": 1798, "taker_buy_base": 105474.1, "taker_buy_quote": 44676.96613 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.4233, "high": 0.4244, "low": 0.4189, "close": 0.4214, "volume": 142291.7, "close_time": 1768669199999, "quote_volume": 60030.6076, "trades": 1296, "taker_buy_base": 47298.0, "taker_buy_quote": 19951.59236 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.4215, "high": 0.4234, "low": 0.4199, "close": 0.4207, "volume": 52214.8, "close_time": 1768672799999, "quote_volume": 22021.72701, "trades": 632, "taker_buy_base": 20718.7, "taker_buy_quote": 8744.29413 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.4208, "high": 0.421, "low": 0.419, "close": 0.4193, "volume": 23527.5, "close_time": 1768676399999, "quote_volume": 9874.94167, "trades": 465, "taker_buy_base": 7973.2, "taker_buy_quote": 3346.58708 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.4193, "high": 0.4193, "low": 0.4172, "close": 0.4182, "volume": 51265.9, "close_time": 1768679999999, "quote_volume": 21435.02618, "trades": 496, "taker_buy_base": 19269.4, "taker_buy_quote": 8055.35841 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.4183, "high": 0.4191, "low": 0.4169, "close": 0.4175, "volume": 32918.0, "close_time": 1768683599999, "quote_volume": 13758.608, "trades": 465, "taker_buy_base": 11875.9, "taker_buy_quote": 4964.87934 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.4174, "high": 0.4178, "low": 0.4162, "close": 0.4167, "volume": 31545.3, "close_time": 1768687199999, "quote_volume": 13148.91481, "trades": 324, "taker_buy_base": 9342.5, "taker_buy_quote": 3894.49893 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.4167, "high": 0.4168, "low": 0.4113, "close": 0.4122, "volume": 45466.9, "close_time": 1768690799999, "quote_volume": 18818.34694, "trades": 406, "taker_buy_base": 9834.2, "taker_buy_quote": 4071.69434 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.4121, "high": 0.4138, "low": 0.412, "close": 0.4125, "volume": 27626.0, "close_time": 1768694399999, "quote_volume": 11403.98324, "trades": 280, "taker_buy_base": 19389.5, "taker_buy_quote": 8005.17795 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.4125, "high": 0.4166, "low": 0.4122, "close": 0.4123, "volume": 82846.5, "close_time": 1768697999999, "quote_volume": 34342.97517, "trades": 754, "taker_buy_base": 47917.7, "taker_buy_quote": 19873.28338 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.4124, "high": 0.4124, "low": 0.4079, "close": 0.4103, "volume": 139845.5, "close_time": 1768701599999, "quote_volume": 57301.62263, "trades": 930, "taker_buy_base": 51012.7, "taker_buy_quote": 20898.12012 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.4104, "high": 0.4119, "low": 0.4075, "close": 0.4097, "volume": 77426.5, "close_time": 1768705199999, "quote_volume": 31668.1643, "trades": 683, "taker_buy_base": 35973.3, "taker_buy_quote": 14724.00808 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.4097, "high": 0.4105, "low": 0.4083, "close": 0.4083, "volume": 20783.5, "close_time": 1768708799999, "quote_volume": 8515.77652, "trades": 290, "taker_buy_base": 11231.4, "taker_buy_quote": 4604.18144 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.4082, "high": 0.4087, "low": 0.4061, "close": 0.4082, "volume": 72178.7, "close_time": 1768712399999, "quote_volume": 29385.77816, "trades": 545, "taker_buy_base": 20661.2, "taker_buy_quote": 8422.66536 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.4082, "high": 0.409, "low": 0.4071, "close": 0.408, "volume": 39684.2, "close_time": 1768715999999, "quote_volume": 16200.67385, "trades": 355, "taker_buy_base": 14847.5, "taker_buy_quote": 6062.66801 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.408, "high": 0.408, "low": 0.4059, "close": 0.4071, "volume": 11387.6, "close_time": 1768719599999, "quote_volume": 4636.02022, "trades": 176, "taker_buy_base": 4043.2, "taker_buy_quote": 1644.32764 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.4069, "high": 0.4069, "low": 0.4035, "close": 0.4047, "volume": 69306.8, "close_time": 1768723199999, "quote_volume": 28084.60269, "trades": 393, "taker_buy_base": 25984.4, "taker_buy_quote": 10525.52166 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.4048, "high": 0.4056, "low": 0.404, "close": 0.4044, "volume": 18945.2, "close_time": 1768726799999, "quote_volume": 7666.1972, "trades": 269, "taker_buy_base": 8694.7, "taker_buy_quote": 3517.22878 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.4042, "high": 0.4047, "low": 0.4024, "close": 0.4042, "volume": 50151.2, "close_time": 1768730399999, "quote_volume": 20232.16279, "trades": 399, "taker_buy_base": 26936.4, "taker_buy_quote": 10870.57659 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.4041, "high": 0.4061, "low": 0.4025, "close": 0.4052, "volume": 37299.8, "close_time": 1768733999999, "quote_volume": 15079.43432, "trades": 346, "taker_buy_base": 24516.8, "taker_buy_quote": 9917.82894 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.4054, "high": 0.4064, "low": 0.4047, "close": 0.4049, "volume": 32911.0, "close_time": 1768737599999, "quote_volume": 13350.80872, "trades": 338, "taker_buy_base": 20351.2, "taker_buy_quote": 8257.68132 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.4049, "high": 0.4049, "low": 0.4006, "close": 0.4008, "volume": 54869.7, "close_time": 1768741199999, "quote_volume": 22113.10553, "trades": 407, "taker_buy_base": 15825.6, "taker_buy_quote": 6375.47345 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.4006, "high": 0.4013, "low": 0.3969, "close": 0.3974, "volume": 134091.1, "close_time": 1768744799999, "quote_volume": 53584.65487, "trades": 917, "taker_buy_base": 58936.6, "taker_buy_quote": 23567.57338 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.3974, "high": 0.4012, "low": 0.3966, "close": 0.3973, "volume": 127997.2, "close_time": 1768748399999, "quote_volume": 51064.5866, "trades": 853, "taker_buy_base": 71860.2, "taker_buy_quote": 28681.05343 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.3972, "high": 0.4017, "low": 0.3966, "close": 0.3998, "volume": 76654.0, "close_time": 1768751999999, "quote_volume": 30643.60385, "trades": 509, "taker_buy_base": 43311.2, "taker_buy_quote": 17313.41621 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3997, "high": 0.4011, "low": 0.398, "close": 0.3983, "volume": 36372.2, "close_time": 1768755599999, "quote_volume": 14537.77107, "trades": 534, "taker_buy_base": 17623.2, "taker_buy_quote": 7045.44046 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.3983, "high": 0.3999, "low": 0.396, "close": 0.3993, "volume": 164329.2, "close_time": 1768759199999, "quote_volume": 65397.11558, "trades": 969, "taker_buy_base": 86538.1, "taker_buy_quote": 34474.02272 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.3992, "high": 0.4028, "low": 0.3989, "close": 0.401, "volume": 136328.6, "close_time": 1768762799999, "quote_volume": 54646.66593, "trades": 777, "taker_buy_base": 74690.2, "taker_buy_quote": 29950.97199 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.401, "high": 0.4024, "low": 0.3994, "close": 0.4, "volume": 48938.5, "close_time": 1768766399999, "quote_volume": 19611.74106, "trades": 458, "taker_buy_base": 19895.6, "taker_buy_quote": 7978.79937 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3997, "high": 0.4017, "low": 0.3987, "close": 0.4011, "volume": 87919.6, "close_time": 1768769999999, "quote_volume": 35251.01908, "trades": 680, "taker_buy_base": 37766.7, "taker_buy_quote": 15136.82928 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.4012, "high": 0.4023, "low": 0.4004, "close": 0.4019, "volume": 69939.0, "close_time": 1768773599999, "quote_volume": 28069.69077, "trades": 558, "taker_buy_base": 38629.4, "taker_buy_quote": 15506.36518 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.402, "high": 0.4041, "low": 0.4015, "close": 0.402, "volume": 63306.3, "close_time": 1768777199999, "quote_volume": 25491.70837, "trades": 450, "taker_buy_base": 33393.0, "taker_buy_quote": 13454.87816 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.4017, "high": 0.4017, "low": 0.3853, "close": 0.3864, "volume": 571725.2, "close_time": 1768780799999, "quote_volume": 223443.85961, "trades": 3495, "taker_buy_base": 211607.4, "taker_buy_quote": 82687.19705 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3865, "high": 0.3865, "low": 0.3641, "close": 0.3852, "volume": 1536323.6, "close_time": 1768784399999, "quote_volume": 579085.78787, "trades": 5369, "taker_buy_base": 751497.5, "taker_buy_quote": 283358.72749 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.3854, "high": 0.3854, "low": 0.3782, "close": 0.3783, "volume": 145252.6, "close_time": 1768787999999, "quote_volume": 55455.59519, "trades": 1028, "taker_buy_base": 45112.6, "taker_buy_quote": 17220.48151 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.3786, "high": 0.3809, "low": 0.3782, "close": 0.3784, "volume": 84582.8, "close_time": 1768791599999, "quote_volume": 32074.98731, "trades": 596, "taker_buy_base": 34710.1, "taker_buy_quote": 13163.13744 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.3782, "high": 0.38, "low": 0.3782, "close": 0.3792, "volume": 30828.0, "close_time": 1768795199999, "quote_volume": 11693.13195, "trades": 339, "taker_buy_base": 14832.3, "taker_buy_quote": 5625.26407 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3791, "high": 0.3799, "low": 0.3747, "close": 0.3747, "volume": 129384.3, "close_time": 1768798799999, "quote_volume": 48739.46606, "trades": 1088, "taker_buy_base": 47850.4, "taker_buy_quote": 18014.20259 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.3746, "high": 0.3758, "low": 0.3726, "close": 0.3747, "volume": 163945.4, "close_time": 1768802399999, "quote_volume": 61271.26476, "trades": 891, "taker_buy_base": 85431.5, "taker_buy_quote": 31927.44351 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.3747, "high": 0.3753, "low": 0.3735, "close": 0.3743, "volume": 22033.8, "close_time": 1768805999999, "quote_volume": 8245.65521, "trades": 295, "taker_buy_base": 9952.7, "taker_buy_quote": 3723.55946 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.3744, "high": 0.3781, "low": 0.3739, "close": 0.3776, "volume": 58978.4, "close_time": 1768809599999, "quote_volume": 22206.45196, "trades": 382, "taker_buy_base": 43944.8, "taker_buy_quote": 16545.45492 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3775, "high": 0.38, "low": 0.3762, "close": 0.3789, "volume": 98999.4, "close_time": 1768813199999, "quote_volume": 37457.02379, "trades": 592, "taker_buy_base": 59800.4, "taker_buy_quote": 22630.87239 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.3786, "high": 0.3806, "low": 0.3778, "close": 0.3792, "volume": 43075.3, "close_time": 1768816799999, "quote_volume": 16340.82094, "trades": 331, "taker_buy_base": 25157.1, "taker_buy_quote": 9556.68055 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.379, "high": 0.3793, "low": 0.3762, "close": 0.3771, "volume": 47365.3, "close_time": 1768820399999, "quote_volume": 17889.77422, "trades": 321, "taker_buy_base": 12829.6, "taker_buy_quote": 4847.38676 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.3772, "high": 0.384, "low": 0.3772, "close": 0.3834, "volume": 130244.1, "close_time": 1768823999999, "quote_volume": 49597.34021, "trades": 696, "taker_buy_base": 81773.4, "taker_buy_quote": 31133.3446 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3835, "high": 0.3935, "low": 0.3825, "close": 0.3907, "volume": 917097.7, "close_time": 1768827599999, "quote_volume": 355590.0551, "trades": 4098, "taker_buy_base": 535128.4, "taker_buy_quote": 207372.15946 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.3906, "high": 0.3955, "low": 0.3857, "close": 0.3866, "volume": 321144.4, "close_time": 1768831199999, "quote_volume": 125434.65898, "trades": 1957, "taker_buy_base": 150564.2, "taker_buy_quote": 58875.32425 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.3866, "high": 0.3879, "low": 0.3843, "close": 0.385, "volume": 111965.6, "close_time": 1768834799999, "quote_volume": 43254.59443, "trades": 774, "taker_buy_base": 53741.0, "taker_buy_quote": 20774.65741 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.3851, "high": 0.3856, "low": 0.3824, "close": 0.3846, "volume": 81681.4, "close_time": 1768838399999, "quote_volume": 31376.63893, "trades": 648, "taker_buy_base": 33007.0, "taker_buy_quote": 12684.29042 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3843, "high": 0.3887, "low": 0.3838, "close": 0.388, "volume": 61321.7, "close_time": 1768841999999, "quote_volume": 23715.24639, "trades": 534, "taker_buy_base": 36747.8, "taker_buy_quote": 14208.28591 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.3881, "high": 0.3896, "low": 0.3878, "close": 0.3885, "volume": 35721.9, "close_time": 1768845599999, "quote_volume": 13881.98995, "trades": 314, "taker_buy_base": 20952.1, "taker_buy_quote": 8143.28185 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.3886, "high": 0.3886, "low": 0.3845, "close": 0.3871, "volume": 90506.8, "close_time": 1768849199999, "quote_volume": 34965.78731, "trades": 481, "taker_buy_base": 33736.2, "taker_buy_quote": 13043.30268 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.3872, "high": 0.3892, "low": 0.3871, "close": 0.388, "volume": 45350.5, "close_time": 1768852799999, "quote_volume": 17613.76158, "trades": 344, "taker_buy_base": 24180.2, "taker_buy_quote": 9394.36648 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3881, "high": 0.3903, "low": 0.3869, "close": 0.3884, "volume": 158266.5, "close_time": 1768856399999, "quote_volume": 61585.93897, "trades": 663, "taker_buy_base": 114118.3, "taker_buy_quote": 44427.81517 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.3885, "high": 0.3929, "low": 0.3884, "close": 0.3919, "volume": 186992.2, "close_time": 1768859999999, "quote_volume": 73225.97107, "trades": 965, "taker_buy_base": 106193.1, "taker_buy_quote": 41591.04302 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.3919, "high": 0.3941, "low": 0.3907, "close": 0.3919, "volume": 71172.7, "close_time": 1768863599999, "quote_volume": 27933.67984, "trades": 470, "taker_buy_base": 43391.2, "taker_buy_quote": 17039.50639 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.3917, "high": 0.3968, "low": 0.3912, "close": 0.3958, "volume": 112719.7, "close_time": 1768867199999, "quote_volume": 44441.05455, "trades": 909, "taker_buy_base": 68178.2, "taker_buy_quote": 26862.23255 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3957, "high": 0.3957, "low": 0.387, "close": 0.3873, "volume": 103685.9, "close_time": 1768870799999, "quote_volume": 40518.96192, "trades": 592, "taker_buy_base": 30691.6, "taker_buy_quote": 11990.86337 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.3876, "high": 0.3891, "low": 0.3857, "close": 0.387, "volume": 70571.3, "close_time": 1768874399999, "quote_volume": 27349.95169, "trades": 556, "taker_buy_base": 37445.1, "taker_buy_quote": 14523.98702 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.3869, "high": 0.3869, "low": 0.3846, "close": 0.3857, "volume": 85494.5, "close_time": 1768877999999, "quote_volume": 32987.02532, "trades": 521, "taker_buy_base": 41055.1, "taker_buy_quote": 15848.10991 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.3858, "high": 0.3868, "low": 0.3837, "close": 0.3866, "volume": 46125.3, "close_time": 1768881599999, "quote_volume": 17755.34455, "trades": 399, "taker_buy_base": 23003.9, "taker_buy_quote": 8860.50906 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3866, "high": 0.3868, "low": 0.3839, "close": 0.384, "volume": 41093.8, "close_time": 1768885199999, "quote_volume": 15822.04024, "trades": 405, "taker_buy_base": 19888.3, "taker_buy_quote": 7655.40855 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.3839, "high": 0.3857, "low": 0.3827, "close": 0.3845, "volume": 83583.5, "close_time": 1768888799999, "quote_volume": 32110.40678, "trades": 628, "taker_buy_base": 47489.7, "taker_buy_quote": 18242.48667 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.3844, "high": 0.3867, "low": 0.3799, "close": 0.3815, "volume": 189597.4, "close_time": 1768892399999, "quote_volume": 72676.69292, "trades": 932, "taker_buy_base": 84750.7, "taker_buy_quote": 32529.41808 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.3814, "high": 0.3831, "low": 0.3804, "close": 0.3804, "volume": 68722.2, "close_time": 1768895999999, "quote_volume": 26235.39258, "trades": 553, "taker_buy_base": 38720.6, "taker_buy_quote": 14794.32584 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.3801, "high": 0.3803, "low": 0.3748, "close": 0.3764, "volume": 190474.7, "close_time": 1768899599999, "quote_volume": 71752.84243, "trades": 995, "taker_buy_base": 84194.9, "taker_buy_quote": 31710.8472 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.3764, "high": 0.3764, "low": 0.3731, "close": 0.3735, "volume": 209421.8, "close_time": 1768903199999, "quote_volume": 78424.95563, "trades": 868, "taker_buy_base": 51173.7, "taker_buy_quote": 19168.78833 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.3735, "high": 0.3763, "low": 0.3735, "close": 0.3742, "volume": 78777.3, "close_time": 1768906799999, "quote_volume": 29532.75889, "trades": 537, "taker_buy_base": 57380.2, "taker_buy_quote": 21516.14477 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.3741, "high": 0.3749, "low": 0.3718, "close": 0.372, "volume": 65215.1, "close_time": 1768910399999, "quote_volume": 24322.78988, "trades": 376, "taker_buy_base": 26731.9, "taker_buy_quote": 9973.97017 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.372, "high": 0.3735, "low": 0.3708, "close": 0.3711, "volume": 52710.1, "close_time": 1768913999999, "quote_volume": 19598.93629, "trades": 465, "taker_buy_base": 30277.6, "taker_buy_quote": 11262.33399 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.371, "high": 0.371, "low": 0.3634, "close": 0.3646, "volume": 223801.6, "close_time": 1768917599999, "quote_volume": 82173.07709, "trades": 1204, "taker_buy_base": 73993.3, "taker_buy_quote": 27178.03153 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.3645, "high": 0.3667, "low": 0.3635, "close": 0.3648, "volume": 108730.3, "close_time": 1768921199999, "quote_volume": 39673.12834, "trades": 1008, "taker_buy_base": 73615.1, "taker_buy_quote": 26864.64853 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.3648, "high": 0.365, "low": 0.3595, "close": 0.3625, "volume": 91440.3, "close_time": 1768924799999, "quote_volume": 33050.15985, "trades": 1025, "taker_buy_base": 53668.0, "taker_buy_quote": 19397.48133 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3625, "high": 0.3649, "low": 0.3566, "close": 0.3581, "volume": 111158.7, "close_time": 1768928399999, "quote_volume": 40050.27855, "trades": 1017, "taker_buy_base": 60003.2, "taker_buy_quote": 21628.41546 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.3579, "high": 0.3604, "low": 0.3539, "close": 0.3545, "volume": 130410.1, "close_time": 1768931999999, "quote_volume": 46541.02772, "trades": 1049, "taker_buy_base": 60772.4, "taker_buy_quote": 21703.75563 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.3545, "high": 0.3569, "low": 0.3533, "close": 0.3551, "volume": 81888.8, "close_time": 1768935599999, "quote_volume": 29089.80541, "trades": 873, "taker_buy_base": 47008.1, "taker_buy_quote": 16704.36511 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.3553, "high": 0.357, "low": 0.3544, "close": 0.357, "volume": 44954.7, "close_time": 1768939199999, "quote_volume": 15994.52097, "trades": 514, "taker_buy_base": 23881.1, "taker_buy_quote": 8501.45423 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3568, "high": 0.3595, "low": 0.356, "close": 0.3593, "volume": 73681.2, "close_time": 1768942799999, "quote_volume": 26383.03392, "trades": 474, "taker_buy_base": 43266.8, "taker_buy_quote": 15487.79232 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.3594, "high": 0.3597, "low": 0.3567, "close": 0.3571, "volume": 32638.3, "close_time": 1768946399999, "quote_volume": 11675.12322, "trades": 340, "taker_buy_base": 12303.1, "taker_buy_quote": 4402.88802 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.357, "high": 0.3575, "low": 0.3504, "close": 0.3543, "volume": 134317.1, "close_time": 1768949999999, "quote_volume": 47565.82375, "trades": 812, "taker_buy_base": 49881.8, "taker_buy_quote": 17654.00303 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.3547, "high": 0.3548, "low": 0.3518, "close": 0.3541, "volume": 65875.6, "close_time": 1768953599999, "quote_volume": 23273.81474, "trades": 827, "taker_buy_base": 12891.9, "taker_buy_quote": 4556.18855 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3542, "high": 0.3593, "low": 0.3539, "close": 0.3592, "volume": 157266.6, "close_time": 1768957199999, "quote_volume": 56046.47425, "trades": 1512, "taker_buy_base": 75696.4, "taker_buy_quote": 26972.26859 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.3594, "high": 0.3611, "low": 0.358, "close": 0.3591, "volume": 155735.6, "close_time": 1768960799999, "quote_volume": 56003.67718, "trades": 955, "taker_buy_base": 75769.6, "taker_buy_quote": 27258.42368 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.3592, "high": 0.3617, "low": 0.3586, "close": 0.3613, "volume": 102653.8, "close_time": 1768964399999, "quote_volume": 36972.91937, "trades": 655, "taker_buy_base": 39248.7, "taker_buy_quote": 14137.03644 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.3614, "high": 0.3641, "low": 0.3614, "close": 0.3626, "volume": 109792.8, "close_time": 1768967999999, "quote_volume": 39805.66177, "trades": 589, "taker_buy_base": 62754.4, "taker_buy_quote": 22743.95758 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3625, "high": 0.3633, "low": 0.3622, "close": 0.3625, "volume": 12538.2, "close_time": 1768971599999, "quote_volume": 4549.20374, "trades": 185, "taker_buy_base": 7596.4, "taker_buy_quote": 2756.64616 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.3625, "high": 0.3639, "low": 0.3611, "close": 0.3638, "volume": 69112.2, "close_time": 1768975199999, "quote_volume": 25064.02655, "trades": 413, "taker_buy_base": 18738.7, "taker_buy_quote": 6795.67613 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.3639, "high": 0.3639, "low": 0.359, "close": 0.3602, "volume": 101908.7, "close_time": 1768978799999, "quote_volume": 36772.67032, "trades": 782, "taker_buy_base": 50844.8, "taker_buy_quote": 18346.9765 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.3601, "high": 0.3611, "low": 0.3558, "close": 0.3568, "volume": 141101.2, "close_time": 1768982399999, "quote_volume": 50601.98827, "trades": 1336, "taker_buy_base": 58710.1, "taker_buy_quote": 21053.76303 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3567, "high": 0.3579, "low": 0.3518, "close": 0.353, "volume": 108824.3, "close_time": 1768985999999, "quote_volume": 38549.15607, "trades": 826, "taker_buy_base": 43096.5, "taker_buy_quote": 15276.49387 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.3529, "high": 0.3539, "low": 0.3511, "close": 0.3523, "volume": 126150.9, "close_time": 1768989599999, "quote_volume": 44429.31135, "trades": 741, "taker_buy_base": 79525.8, "taker_buy_quote": 28002.66948 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.3522, "high": 0.354, "low": 0.3494, "close": 0.3502, "volume": 123265.1, "close_time": 1768993199999, "quote_volume": 43367.72159, "trades": 777, "taker_buy_base": 48490.1, "taker_buy_quote": 17078.52508 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.3501, "high": 0.3524, "low": 0.3446, "close": 0.3451, "volume": 129890.8, "close_time": 1768996799999, "quote_volume": 45294.98892, "trades": 1007, "taker_buy_base": 53910.0, "taker_buy_quote": 18847.43482 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3451, "high": 0.3455, "low": 0.3422, "close": 0.3453, "volume": 226587.2, "close_time": 1769000399999, "quote_volume": 77857.98888, "trades": 1918, "taker_buy_base": 107075.5, "taker_buy_quote": 36795.90373 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.3454, "high": 0.3462, "low": 0.3385, "close": 0.3388, "volume": 266766.1, "close_time": 1769003999999, "quote_volume": 91227.05895, "trades": 1739, "taker_buy_base": 105154.3, "taker_buy_quote": 36016.92772 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.3387, "high": 0.3486, "low": 0.338, "close": 0.3474, "volume": 552186.5, "close_time": 1769007599999, "quote_volume": 189876.62283, "trades": 3108, "taker_buy_base": 290891.5, "taker_buy_quote": 100024.60563 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.3473, "high": 0.3526, "low": 0.3465, "close": 0.3516, "volume": 349576.8, "close_time": 1769011199999, "quote_volume": 122420.67925, "trades": 2202, "taker_buy_base": 140603.1, "taker_buy_quote": 49262.13756 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3517, "high": 0.3523, "low": 0.3403, "close": 0.3404, "volume": 252284.1, "close_time": 1769014799999, "quote_volume": 87171.06708, "trades": 2063, "taker_buy_base": 90741.6, "taker_buy_quote": 31333.7359 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.3404, "high": 0.3437, "low": 0.3385, "close": 0.3423, "volume": 248058.9, "close_time": 1769018399999, "quote_volume": 84575.99417, "trades": 2325, "taker_buy_base": 131954.6, "taker_buy_quote": 45033.49134 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.3422, "high": 0.345, "low": 0.3404, "close": 0.3435, "volume": 96663.7, "close_time": 1769021999999, "quote_volume": 33093.89674, "trades": 1198, "taker_buy_base": 52025.7, "taker_buy_quote": 17830.69364 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.3436, "high": 0.3642, "low": 0.3422, "close": 0.3635, "volume": 559120.9, "close_time": 1769025599999, "quote_volume": 197923.74023, "trades": 3045, "taker_buy_base": 322644.5, "taker_buy_quote": 114099.55085 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3637, "high": 0.3655, "low": 0.3567, "close": 0.3597, "volume": 394641.6, "close_time": 1769029199999, "quote_volume": 142712.85912, "trades": 2497, "taker_buy_base": 198436.8, "taker_buy_quote": 71861.70543 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.3596, "high": 0.3596, "low": 0.3573, "close": 0.3589, "volume": 92679.1, "close_time": 1769032799999, "quote_volume": 33200.98142, "trades": 672, "taker_buy_base": 28650.9, "taker_buy_quote": 10270.73559 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.359, "high": 0.36, "low": 0.3561, "close": 0.3568, "volume": 65196.5, "close_time": 1769036399999, "quote_volume": 23324.82479, "trades": 430, "taker_buy_base": 23478.6, "taker_buy_quote": 8403.60619 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.3568, "high": 0.3572, "low": 0.3512, "close": 0.3522, "volume": 114885.1, "close_time": 1769039999999, "quote_volume": 40703.68727, "trades": 512, "taker_buy_base": 30692.6, "taker_buy_quote": 10855.55573 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3521, "high": 0.3616, "low": 0.3521, "close": 0.3593, "volume": 111117.6, "close_time": 1769043599999, "quote_volume": 39714.54392, "trades": 585, "taker_buy_base": 80647.5, "taker_buy_quote": 28803.89374 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.3593, "high": 0.3645, "low": 0.3593, "close": 0.3629, "volume": 146657.2, "close_time": 1769047199999, "quote_volume": 53166.46859, "trades": 1015, "taker_buy_base": 78745.3, "taker_buy_quote": 28525.95086 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.3628, "high": 0.3666, "low": 0.3625, "close": 0.363, "volume": 108634.1, "close_time": 1769050799999, "quote_volume": 39618.93709, "trades": 805, "taker_buy_base": 62296.5, "taker_buy_quote": 22727.95734 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.3632, "high": 0.3641, "low": 0.3601, "close": 0.3608, "volume": 60835.4, "close_time": 1769054399999, "quote_volume": 21993.23504, "trades": 660, "taker_buy_base": 21319.3, "taker_buy_quote": 7706.4094 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3607, "high": 0.3626, "low": 0.3601, "close": 0.3609, "volume": 24143.9, "close_time": 1769057999999, "quote_volume": 8726.71238, "trades": 361, "taker_buy_base": 14964.8, "taker_buy_quote": 5409.85981 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.3608, "high": 0.3614, "low": 0.3578, "close": 0.3594, "volume": 73720.9, "close_time": 1769061599999, "quote_volume": 26505.11485, "trades": 461, "taker_buy_base": 28899.5, "taker_buy_quote": 10386.45181 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.3595, "high": 0.3603, "low": 0.3562, "close": 0.36, "volume": 103712.0, "close_time": 1769065199999, "quote_volume": 37155.22715, "trades": 512, "taker_buy_base": 40376.0, "taker_buy_quote": 14472.54528 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.3599, "high": 0.3599, "low": 0.3562, "close": 0.3569, "volume": 49419.1, "close_time": 1769068799999, "quote_volume": 17665.7424, "trades": 414, "taker_buy_base": 16984.8, "taker_buy_quote": 6067.71853 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3571, "high": 0.358, "low": 0.355, "close": 0.3565, "volume": 55134.0, "close_time": 1769072399999, "quote_volume": 19622.81746, "trades": 440, "taker_buy_base": 18028.7, "taker_buy_quote": 6422.07711 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.3566, "high": 0.3582, "low": 0.3564, "close": 0.3571, "volume": 79000.5, "close_time": 1769075999999, "quote_volume": 28198.8174, "trades": 354, "taker_buy_base": 53200.1, "taker_buy_quote": 18989.90252 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.3572, "high": 0.3575, "low": 0.3543, "close": 0.355, "volume": 148287.8, "close_time": 1769079599999, "quote_volume": 52748.91067, "trades": 830, "taker_buy_base": 62052.6, "taker_buy_quote": 22093.8764 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.3549, "high": 0.3555, "low": 0.3529, "close": 0.3532, "volume": 102327.3, "close_time": 1769083199999, "quote_volume": 36231.72974, "trades": 725, "taker_buy_base": 48353.1, "taker_buy_quote": 17131.59128 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3531, "high": 0.355, "low": 0.3517, "close": 0.3525, "volume": 185815.3, "close_time": 1769086799999, "quote_volume": 65653.9856, "trades": 857, "taker_buy_base": 72322.0, "taker_buy_quote": 25591.21057 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.3525, "high": 0.3551, "low": 0.3506, "close": 0.3513, "volume": 120451.9, "close_time": 1769090399999, "quote_volume": 42446.77005, "trades": 917, "taker_buy_base": 49467.2, "taker_buy_quote": 17443.49091 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.3513, "high": 0.3517, "low": 0.3479, "close": 0.3485, "volume": 149507.8, "close_time": 1769093999999, "quote_volume": 52312.52428, "trades": 1046, "taker_buy_base": 63533.8, "taker_buy_quote": 22250.51406 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.348, "high": 0.3512, "low": 0.3463, "close": 0.349, "volume": 101966.8, "close_time": 1769097599999, "quote_volume": 35540.37732, "trades": 964, "taker_buy_base": 52231.0, "taker_buy_quote": 18211.35902 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.349, "high": 0.3537, "low": 0.349, "close": 0.3534, "volume": 91409.2, "close_time": 1769101199999, "quote_volume": 32136.44964, "trades": 710, "taker_buy_base": 56128.8, "taker_buy_quote": 19740.09648 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.3533, "high": 0.3545, "low": 0.3514, "close": 0.354, "volume": 46178.8, "close_time": 1769104799999, "quote_volume": 16297.56475, "trades": 464, "taker_buy_base": 21842.0, "taker_buy_quote": 7708.62505 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.3539, "high": 0.3554, "low": 0.3522, "close": 0.3525, "volume": 87551.4, "close_time": 1769108399999, "quote_volume": 30980.03501, "trades": 574, "taker_buy_base": 44162.4, "taker_buy_quote": 15636.89385 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.3525, "high": 0.3556, "low": 0.3514, "close": 0.3543, "volume": 60047.4, "close_time": 1769111999999, "quote_volume": 21220.41292, "trades": 413, "taker_buy_base": 30016.6, "taker_buy_quote": 10618.84579 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3541, "high": 0.3541, "low": 0.3504, "close": 0.3511, "volume": 50671.7, "close_time": 1769115599999, "quote_volume": 17843.12132, "trades": 482, "taker_buy_base": 15661.1, "taker_buy_quote": 5507.22482 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.3512, "high": 0.3513, "low": 0.35, "close": 0.3507, "volume": 27370.0, "close_time": 1769119199999, "quote_volume": 9592.60531, "trades": 349, "taker_buy_base": 13661.2, "taker_buy_quote": 4787.19967 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.3506, "high": 0.3511, "low": 0.3491, "close": 0.3511, "volume": 32975.4, "close_time": 1769122799999, "quote_volume": 11540.30069, "trades": 276, "taker_buy_base": 15491.3, "taker_buy_quote": 5423.97742 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.3507, "high": 0.3507, "low": 0.348, "close": 0.3481, "volume": 41404.5, "close_time": 1769126399999, "quote_volume": 14452.87436, "trades": 420, "taker_buy_base": 12119.3, "taker_buy_quote": 4231.73876 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3481, "high": 0.349, "low": 0.3476, "close": 0.3485, "volume": 16502.6, "close_time": 1769129999999, "quote_volume": 5745.36908, "trades": 247, "taker_buy_base": 7259.8, "taker_buy_quote": 2527.40333 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.3485, "high": 0.3505, "low": 0.3484, "close": 0.3501, "volume": 41991.3, "close_time": 1769133599999, "quote_volume": 14679.362, "trades": 424, "taker_buy_base": 27620.2, "taker_buy_quote": 9655.16927 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.3503, "high": 0.3511, "low": 0.3469, "close": 0.3492, "volume": 63188.7, "close_time": 1769137199999, "quote_volume": 22088.88569, "trades": 636, "taker_buy_base": 28532.0, "taker_buy_quote": 9976.08412 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.3491, "high": 0.3511, "low": 0.3488, "close": 0.35, "volume": 25828.8, "close_time": 1769140799999, "quote_volume": 9040.95812, "trades": 320, "taker_buy_base": 16436.9, "taker_buy_quote": 5752.4279 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3499, "high": 0.3513, "low": 0.3498, "close": 0.3505, "volume": 19167.4, "close_time": 1769144399999, "quote_volume": 6723.86835, "trades": 320, "taker_buy_base": 9632.0, "taker_buy_quote": 3379.53146 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.3506, "high": 0.3538, "low": 0.3502, "close": 0.3528, "volume": 114140.7, "close_time": 1769147999999, "quote_volume": 40245.981, "trades": 902, "taker_buy_base": 56372.5, "taker_buy_quote": 19875.47332 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.3528, "high": 0.3551, "low": 0.3514, "close": 0.352, "volume": 103360.0, "close_time": 1769151599999, "quote_volume": 36516.34187, "trades": 956, "taker_buy_base": 59413.2, "taker_buy_quote": 21002.48635 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.352, "high": 0.3545, "low": 0.3518, "close": 0.3528, "volume": 48314.8, "close_time": 1769155199999, "quote_volume": 17059.36132, "trades": 657, "taker_buy_base": 24579.5, "taker_buy_quote": 8681.25129 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.3529, "high": 0.3545, "low": 0.3516, "close": 0.3523, "volume": 77701.0, "close_time": 1769158799999, "quote_volume": 27444.77736, "trades": 932, "taker_buy_base": 36547.5, "taker_buy_quote": 12908.47058 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.3523, "high": 0.3535, "low": 0.3518, "close": 0.3527, "volume": 50373.3, "close_time": 1769162399999, "quote_volume": 17765.78551, "trades": 713, "taker_buy_base": 24744.7, "taker_buy_quote": 8730.18373 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.3526, "high": 0.3527, "low": 0.3498, "close": 0.3504, "volume": 62327.6, "close_time": 1769165999999, "quote_volume": 21877.9554, "trades": 654, "taker_buy_base": 22894.2, "taker_buy_quote": 8035.12707 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.3505, "high": 0.3517, "low": 0.3499, "close": 0.35, "volume": 58232.2, "close_time": 1769169599999, "quote_volume": 20422.18455, "trades": 602, "taker_buy_base": 25680.3, "taker_buy_quote": 9006.68702 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.35, "high": 0.3532, "low": 0.35, "close": 0.3524, "volume": 87270.1, "close_time": 1769173199999, "quote_volume": 30683.76149, "trades": 624, "taker_buy_base": 60916.3, "taker_buy_quote": 21415.4771 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.3523, "high": 0.3529, "low": 0.3498, "close": 0.3514, "volume": 65555.2, "close_time": 1769176799999, "quote_volume": 23046.85815, "trades": 552, "taker_buy_base": 33864.5, "taker_buy_quote": 11908.1548 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.3513, "high": 0.3516, "low": 0.347, "close": 0.3486, "volume": 144253.2, "close_time": 1769180399999, "quote_volume": 50407.84676, "trades": 1124, "taker_buy_base": 52520.2, "taker_buy_quote": 18321.50288 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.3486, "high": 0.352, "low": 0.3475, "close": 0.3512, "volume": 122350.6, "close_time": 1769183999999, "quote_volume": 42781.2561, "trades": 1230, "taker_buy_base": 64009.9, "taker_buy_quote": 22385.437 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3512, "high": 0.3525, "low": 0.3484, "close": 0.351, "volume": 84708.6, "close_time": 1769187599999, "quote_volume": 29686.55699, "trades": 891, "taker_buy_base": 44724.0, "taker_buy_quote": 15683.54945 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.351, "high": 0.3549, "low": 0.3494, "close": 0.3508, "volume": 153997.3, "close_time": 1769191199999, "quote_volume": 54256.77543, "trades": 1191, "taker_buy_base": 73348.9, "taker_buy_quote": 25874.05976 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.3508, "high": 0.3527, "low": 0.3501, "close": 0.351, "volume": 104004.0, "close_time": 1769194799999, "quote_volume": 36545.92225, "trades": 995, "taker_buy_base": 66505.7, "taker_buy_quote": 23373.28365 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.351, "high": 0.3514, "low": 0.3428, "close": 0.3428, "volume": 320306.9, "close_time": 1769198399999, "quote_volume": 110941.02184, "trades": 2146, "taker_buy_base": 116451.0, "taker_buy_quote": 40392.76438 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.343, "high": 0.3444, "low": 0.3404, "close": 0.3411, "volume": 119228.1, "close_time": 1769201999999, "quote_volume": 40808.32086, "trades": 1164, "taker_buy_base": 54081.1, "taker_buy_quote": 18515.51476 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.3411, "high": 0.3435, "low": 0.3409, "close": 0.3417, "volume": 66494.3, "close_time": 1769205599999, "quote_volume": 22762.91421, "trades": 577, "taker_buy_base": 36498.0, "taker_buy_quote": 12495.18523 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.3416, "high": 0.343, "low": 0.3415, "close": 0.343, "volume": 24526.2, "close_time": 1769209199999, "quote_volume": 8393.7642, "trades": 279, "taker_buy_base": 16359.8, "taker_buy_quote": 5599.01066 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.343, "high": 0.3474, "low": 0.3426, "close": 0.3464, "volume": 166366.0, "close_time": 1769212799999, "quote_volume": 57509.74578, "trades": 968, "taker_buy_base": 105973.1, "taker_buy_quote": 36633.6337 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3464, "high": 0.3472, "low": 0.3444, "close": 0.3444, "volume": 49369.2, "close_time": 1769216399999, "quote_volume": 17077.1005, "trades": 414, "taker_buy_base": 24026.4, "taker_buy_quote": 8313.13457 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.3444, "high": 0.3471, "low": 0.343, "close": 0.3457, "volume": 138941.6, "close_time": 1769219999999, "quote_volume": 47946.77644, "trades": 574, "taker_buy_base": 62524.6, "taker_buy_quote": 21581.87904 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.3459, "high": 0.3483, "low": 0.3447, "close": 0.3476, "volume": 76058.4, "close_time": 1769223599999, "quote_volume": 26337.24445, "trades": 410, "taker_buy_base": 49722.2, "taker_buy_quote": 17221.09704 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.3477, "high": 0.3513, "low": 0.3469, "close": 0.3488, "volume": 160581.9, "close_time": 1769227199999, "quote_volume": 56097.2192, "trades": 838, "taker_buy_base": 92352.8, "taker_buy_quote": 32308.06132 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3489, "high": 0.3495, "low": 0.347, "close": 0.3478, "volume": 52515.3, "close_time": 1769230799999, "quote_volume": 18279.82489, "trades": 527, "taker_buy_base": 23764.1, "taker_buy_quote": 8274.73605 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.3477, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 13895.3, "close_time": 1769234399999, "quote_volume": 4825.59462, "trades": 104, "taker_buy_base": 4941.0, "taker_buy_quote": 1716.50154 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.3481, "high": 0.3509, "low": 0.3481, "close": 0.3492, "volume": 77523.0, "close_time": 1769237999999, "quote_volume": 27108.24428, "trades": 836, "taker_buy_base": 46760.1, "taker_buy_quote": 16347.10345 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.3494, "high": 0.3498, "low": 0.3465, "close": 0.3477, "volume": 117326.1, "close_time": 1769241599999, "quote_volume": 40804.80642, "trades": 660, "taker_buy_base": 47575.1, "taker_buy_quote": 16555.94501 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3478, "high": 0.3507, "low": 0.3476, "close": 0.3507, "volume": 56198.4, "close_time": 1769245199999, "quote_volume": 19632.73314, "trades": 486, "taker_buy_base": 37947.3, "taker_buy_quote": 13257.85496 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.3508, "high": 0.3518, "low": 0.3499, "close": 0.3504, "volume": 51106.6, "close_time": 1769248799999, "quote_volume": 17937.93769, "trades": 486, "taker_buy_base": 25638.9, "taker_buy_quote": 9001.26887 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.3507, "high": 0.3519, "low": 0.3497, "close": 0.3519, "volume": 21889.0, "close_time": 1769252399999, "quote_volume": 7674.60724, "trades": 187, "taker_buy_base": 12077.1, "taker_buy_quote": 4234.28189 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.3518, "high": 0.3589, "low": 0.3511, "close": 0.3589, "volume": 199068.9, "close_time": 1769255999999, "quote_volume": 70929.23438, "trades": 1001, "taker_buy_base": 122931.1, "taker_buy_quote": 43765.69107 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3588, "high": 0.3629, "low": 0.3577, "close": 0.3621, "volume": 172944.3, "close_time": 1769259599999, "quote_volume": 62260.05409, "trades": 824, "taker_buy_base": 87059.8, "taker_buy_quote": 31365.95404 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.3621, "high": 0.3698, "low": 0.3619, "close": 0.3664, "volume": 417578.1, "close_time": 1769263199999, "quote_volume": 152868.2137, "trades": 2044, "taker_buy_base": 224323.5, "taker_buy_quote": 82098.85956 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.3667, "high": 0.3749, "low": 0.3666, "close": 0.3705, "volume": 1024231.1, "close_time": 1769266799999, "quote_volume": 380402.28122, "trades": 4533, "taker_buy_base": 568457.6, "taker_buy_quote": 211165.98603 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.3705, "high": 0.3758, "low": 0.3704, "close": 0.3747, "volume": 311084.0, "close_time": 1769270399999, "quote_volume": 116165.17857, "trades": 1601, "taker_buy_base": 174679.4, "taker_buy_quote": 65233.25282 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3749, "high": 0.375, "low": 0.3689, "close": 0.3744, "volume": 443938.3, "close_time": 1769273999999, "quote_volume": 165068.26543, "trades": 1838, "taker_buy_base": 210457.3, "taker_buy_quote": 78242.78598 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.3745, "high": 0.376, "low": 0.3696, "close": 0.3704, "volume": 251558.7, "close_time": 1769277599999, "quote_volume": 93770.83422, "trades": 1841, "taker_buy_base": 99545.2, "taker_buy_quote": 37100.71828 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.3704, "high": 0.3726, "low": 0.3676, "close": 0.3714, "volume": 103834.4, "close_time": 1769281199999, "quote_volume": 38420.01358, "trades": 858, "taker_buy_base": 60868.9, "taker_buy_quote": 22539.46726 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.3716, "high": 0.3741, "low": 0.3683, "close": 0.3683, "volume": 117342.2, "close_time": 1769284799999, "quote_volume": 43566.87215, "trades": 1078, "taker_buy_base": 43838.8, "taker_buy_quote": 16312.72825 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3684, "high": 0.3685, "low": 0.366, "close": 0.3681, "volume": 111180.8, "close_time": 1769288399999, "quote_volume": 40818.82319, "trades": 902, "taker_buy_base": 38502.9, "taker_buy_quote": 14148.80619 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.368, "high": 0.3714, "low": 0.3668, "close": 0.3714, "volume": 63269.8, "close_time": 1769291999999, "quote_volume": 23351.58543, "trades": 321, "taker_buy_base": 45469.2, "taker_buy_quote": 16793.8467 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.3714, "high": 0.3717, "low": 0.368, "close": 0.3696, "volume": 63099.7, "close_time": 1769295599999, "quote_volume": 23334.83961, "trades": 321, "taker_buy_base": 24713.9, "taker_buy_quote": 9139.15523 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.3697, "high": 0.376, "low": 0.3697, "close": 0.375, "volume": 218215.0, "close_time": 1769299199999, "quote_volume": 81520.69513, "trades": 1617, "taker_buy_base": 138315.9, "taker_buy_quote": 51689.00535 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3745, "high": 0.3794, "low": 0.3706, "close": 0.3785, "volume": 790510.8, "close_time": 1769302799999, "quote_volume": 296417.99149, "trades": 3078, "taker_buy_base": 406349.9, "taker_buy_quote": 152569.34975 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.3787, "high": 0.3842, "low": 0.3741, "close": 0.384, "volume": 516331.4, "close_time": 1769306399999, "quote_volume": 196002.77434, "trades": 2681, "taker_buy_base": 289665.8, "taker_buy_quote": 110123.53862 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.3839, "high": 0.3861, "low": 0.3764, "close": 0.3794, "volume": 586124.0, "close_time": 1769309999999, "quote_volume": 223883.40098, "trades": 2952, "taker_buy_base": 280134.0, "taker_buy_quote": 107109.20832 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.3795, "high": 0.3834, "low": 0.3766, "close": 0.3773, "volume": 248743.6, "close_time": 1769313599999, "quote_volume": 94460.63885, "trades": 1196, "taker_buy_base": 126004.8, "taker_buy_quote": 47895.96947 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3772, "high": 0.3772, "low": 0.3679, "close": 0.3725, "volume": 361843.9, "close_time": 1769317199999, "quote_volume": 134777.83286, "trades": 1706, "taker_buy_base": 133411.1, "taker_buy_quote": 49637.15275 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.3725, "high": 0.3762, "low": 0.3721, "close": 0.3753, "volume": 265136.6, "close_time": 1769320799999, "quote_volume": 99185.21248, "trades": 1141, "taker_buy_base": 146635.0, "taker_buy_quote": 54868.89111 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.3756, "high": 0.3785, "low": 0.3711, "close": 0.3716, "volume": 359522.0, "close_time": 1769324399999, "quote_volume": 134795.86168, "trades": 1461, "taker_buy_base": 146017.5, "taker_buy_quote": 54850.09164 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.3715, "high": 0.3781, "low": 0.3701, "close": 0.3744, "volume": 386604.2, "close_time": 1769327999999, "quote_volume": 144698.90454, "trades": 1613, "taker_buy_base": 219461.7, "taker_buy_quote": 82201.75703 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3744, "high": 0.3845, "low": 0.3739, "close": 0.3842, "volume": 667904.2, "close_time": 1769331599999, "quote_volume": 253525.33969, "trades": 2582, "taker_buy_base": 418998.0, "taker_buy_quote": 159117.60887 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.3843, "high": 0.3949, "low": 0.3786, "close": 0.3793, "volume": 1406583.7, "close_time": 1769335199999, "quote_volume": 542598.38063, "trades": 4495, "taker_buy_base": 733641.2, "taker_buy_quote": 283440.57097 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.3793, "high": 0.3853, "low": 0.3759, "close": 0.3766, "volume": 344250.4, "close_time": 1769338799999, "quote_volume": 130993.10106, "trades": 1513, "taker_buy_base": 123275.6, "taker_buy_quote": 47008.38883 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.3766, "high": 0.3766, "low": 0.3709, "close": 0.372, "volume": 269482.9, "close_time": 1769342399999, "quote_volume": 100673.17467, "trades": 1185, "taker_buy_base": 104067.7, "taker_buy_quote": 38918.52875 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.372, "high": 0.376, "low": 0.371, "close": 0.3746, "volume": 178519.3, "close_time": 1769345999999, "quote_volume": 66731.46622, "trades": 1309, "taker_buy_base": 122801.5, "taker_buy_quote": 45925.12965 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.3748, "high": 0.3765, "low": 0.3731, "close": 0.3763, "volume": 114714.6, "close_time": 1769349599999, "quote_volume": 43013.48508, "trades": 889, "taker_buy_base": 64182.5, "taker_buy_quote": 24081.89988 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.3762, "high": 0.3773, "low": 0.369, "close": 0.3731, "volume": 276646.4, "close_time": 1769353199999, "quote_volume": 103088.0937, "trades": 1454, "taker_buy_base": 124397.7, "taker_buy_quote": 46361.49181 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.3729, "high": 0.3775, "low": 0.3723, "close": 0.3737, "volume": 251565.4, "close_time": 1769356799999, "quote_volume": 94259.5788, "trades": 1193, "taker_buy_base": 134601.4, "taker_buy_quote": 50451.81057 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3735, "high": 0.374, "low": 0.3622, "close": 0.3649, "volume": 631876.0, "close_time": 1769360399999, "quote_volume": 232831.95386, "trades": 2197, "taker_buy_base": 263739.0, "taker_buy_quote": 97310.84201 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.3648, "high": 0.3648, "low": 0.3596, "close": 0.3606, "volume": 224886.5, "close_time": 1769363999999, "quote_volume": 81326.83136, "trades": 1166, "taker_buy_base": 86644.4, "taker_buy_quote": 31342.30343 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.3604, "high": 0.3606, "low": 0.3539, "close": 0.3556, "volume": 260609.0, "close_time": 1769367599999, "quote_volume": 93128.99402, "trades": 1277, "taker_buy_base": 95862.9, "taker_buy_quote": 34275.2541 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.3556, "high": 0.359, "low": 0.3484, "close": 0.3487, "volume": 455871.8, "close_time": 1769371199999, "quote_volume": 161347.01143, "trades": 2108, "taker_buy_base": 203175.1, "taker_buy_quote": 72040.1211 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3488, "high": 0.3508, "low": 0.3452, "close": 0.3459, "volume": 183839.6, "close_time": 1769374799999, "quote_volume": 63809.25923, "trades": 1214, "taker_buy_base": 60626.3, "taker_buy_quote": 21046.87467 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.346, "high": 0.3513, "low": 0.346, "close": 0.3477, "volume": 154300.1, "close_time": 1769378399999, "quote_volume": 53789.72042, "trades": 1100, "taker_buy_base": 88994.8, "taker_buy_quote": 31027.98928 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.3476, "high": 0.3487, "low": 0.3442, "close": 0.3481, "volume": 135733.3, "close_time": 1769381999999, "quote_volume": 47022.15703, "trades": 790, "taker_buy_base": 53592.6, "taker_buy_quote": 18581.5673 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.3478, "high": 0.3488, "low": 0.3442, "close": 0.3458, "volume": 115329.2, "close_time": 1769385599999, "quote_volume": 39914.15248, "trades": 766, "taker_buy_base": 46583.8, "taker_buy_quote": 16123.69772 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3458, "high": 0.349, "low": 0.3438, "close": 0.3479, "volume": 208836.9, "close_time": 1769389199999, "quote_volume": 72323.67385, "trades": 1525, "taker_buy_base": 97366.1, "taker_buy_quote": 33749.31158 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.3482, "high": 0.3555, "low": 0.3477, "close": 0.3542, "volume": 214924.9, "close_time": 1769392799999, "quote_volume": 75760.72352, "trades": 1879, "taker_buy_base": 98269.9, "taker_buy_quote": 34597.67085 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.3543, "high": 0.3577, "low": 0.3516, "close": 0.3518, "volume": 193478.2, "close_time": 1769396399999, "quote_volume": 68562.96028, "trades": 1051, "taker_buy_base": 93370.3, "taker_buy_quote": 33113.59623 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.3519, "high": 0.3538, "low": 0.3495, "close": 0.3497, "volume": 149127.6, "close_time": 1769399999999, "quote_volume": 52399.79516, "trades": 817, "taker_buy_base": 50459.8, "taker_buy_quote": 17741.02749 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.35, "high": 0.3569, "low": 0.3496, "close": 0.3546, "volume": 176226.7, "close_time": 1769403599999, "quote_volume": 62323.47717, "trades": 1059, "taker_buy_base": 95689.9, "taker_buy_quote": 33849.78211 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.3548, "high": 0.358, "low": 0.3529, "close": 0.353, "volume": 185233.1, "close_time": 1769407199999, "quote_volume": 65799.04085, "trades": 1309, "taker_buy_base": 74626.1, "taker_buy_quote": 26538.15488 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.3531, "high": 0.3548, "low": 0.3513, "close": 0.354, "volume": 133927.0, "close_time": 1769410799999, "quote_volume": 47223.19222, "trades": 777, "taker_buy_base": 69392.9, "taker_buy_quote": 24490.95981 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.3537, "high": 0.365, "low": 0.3533, "close": 0.3623, "volume": 348555.8, "close_time": 1769414399999, "quote_volume": 125648.0818, "trades": 1804, "taker_buy_base": 203277.7, "taker_buy_quote": 73237.02974 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3624, "high": 0.3659, "low": 0.3606, "close": 0.362, "volume": 120771.8, "close_time": 1769417999999, "quote_volume": 43782.80186, "trades": 838, "taker_buy_base": 44375.1, "taker_buy_quote": 16097.06458 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.3621, "high": 0.3728, "low": 0.3607, "close": 0.3721, "volume": 403908.3, "close_time": 1769421599999, "quote_volume": 148468.07031, "trades": 1807, "taker_buy_base": 230218.0, "taker_buy_quote": 84675.89402 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.3719, "high": 0.3757, "low": 0.37, "close": 0.3731, "volume": 338826.3, "close_time": 1769425199999, "quote_volume": 126323.18438, "trades": 1608, "taker_buy_base": 168446.9, "taker_buy_quote": 62829.38941 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.3729, "high": 0.378, "low": 0.3719, "close": 0.3741, "volume": 377945.6, "close_time": 1769428799999, "quote_volume": 141670.86252, "trades": 1969, "taker_buy_base": 185011.4, "taker_buy_quote": 69390.35519 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3742, "high": 0.3841, "low": 0.363, "close": 0.3663, "volume": 1876192.9, "close_time": 1769432399999, "quote_volume": 704460.97864, "trades": 8160, "taker_buy_base": 927391.1, "taker_buy_quote": 348877.14232 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.3665, "high": 0.3727, "low": 0.3664, "close": 0.3683, "volume": 305630.4, "close_time": 1769435999999, "quote_volume": 112853.69371, "trades": 1747, "taker_buy_base": 138979.2, "taker_buy_quote": 51344.93594 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.3684, "high": 0.3689, "low": 0.3614, "close": 0.3661, "volume": 362798.3, "close_time": 1769439599999, "quote_volume": 132258.77027, "trades": 1805, "taker_buy_base": 171654.7, "taker_buy_quote": 62557.91013 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.3663, "high": 0.3714, "low": 0.3655, "close": 0.3714, "volume": 323280.9, "close_time": 1769443199999, "quote_volume": 119186.25757, "trades": 1542, "taker_buy_base": 192004.1, "taker_buy_quote": 70828.98219 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3713, "high": 0.3769, "low": 0.3685, "close": 0.3743, "volume": 283486.2, "close_time": 1769446799999, "quote_volume": 105471.37191, "trades": 1840, "taker_buy_base": 145479.3, "taker_buy_quote": 54140.20926 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.374, "high": 0.377, "low": 0.3708, "close": 0.3759, "volume": 173785.6, "close_time": 1769450399999, "quote_volume": 64921.15178, "trades": 1061, "taker_buy_base": 96795.3, "taker_buy_quote": 36164.79605 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.3758, "high": 0.3786, "low": 0.3751, "close": 0.3784, "volume": 119964.9, "close_time": 1769453999999, "quote_volume": 45221.79265, "trades": 1040, "taker_buy_base": 56208.1, "taker_buy_quote": 21203.231 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.3784, "high": 0.3808, "low": 0.3772, "close": 0.3789, "volume": 210092.2, "close_time": 1769457599999, "quote_volume": 79688.6702, "trades": 1231, "taker_buy_base": 119013.5, "taker_buy_quote": 45143.69764 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3791, "high": 0.3826, "low": 0.379, "close": 0.3813, "volume": 233421.7, "close_time": 1769461199999, "quote_volume": 88890.30678, "trades": 1341, "taker_buy_base": 123499.0, "taker_buy_quote": 47040.23026 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.3812, "high": 0.3853, "low": 0.3811, "close": 0.3824, "volume": 253446.0, "close_time": 1769464799999, "quote_volume": 97145.27222, "trades": 1888, "taker_buy_base": 128320.0, "taker_buy_quote": 49207.05541 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.3824, "high": 0.3857, "low": 0.3784, "close": 0.3831, "volume": 250236.3, "close_time": 1769468399999, "quote_volume": 95497.82432, "trades": 1375, "taker_buy_base": 131682.1, "taker_buy_quote": 50280.87451 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.3834, "high": 0.3863, "low": 0.3792, "close": 0.3844, "volume": 401560.3, "close_time": 1769471999999, "quote_volume": 154022.79647, "trades": 2405, "taker_buy_base": 220858.5, "taker_buy_quote": 84748.31984 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3845, "high": 0.3848, "low": 0.3742, "close": 0.3757, "volume": 258634.4, "close_time": 1769475599999, "quote_volume": 97985.88079, "trades": 1786, "taker_buy_base": 92156.8, "taker_buy_quote": 34883.86675 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.3757, "high": 0.3762, "low": 0.3724, "close": 0.3734, "volume": 198914.9, "close_time": 1769479199999, "quote_volume": 74443.46406, "trades": 1329, "taker_buy_base": 92972.1, "taker_buy_quote": 34801.77251 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.3733, "high": 0.3747, "low": 0.3727, "close": 0.3735, "volume": 65693.8, "close_time": 1769482799999, "quote_volume": 24539.87563, "trades": 754, "taker_buy_base": 34365.4, "taker_buy_quote": 12841.65153 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.3734, "high": 0.3737, "low": 0.3709, "close": 0.3716, "volume": 75362.2, "close_time": 1769486399999, "quote_volume": 28052.71678, "trades": 604, "taker_buy_base": 31276.8, "taker_buy_quote": 11650.58044 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3717, "high": 0.3723, "low": 0.3685, "close": 0.3697, "volume": 115154.5, "close_time": 1769489999999, "quote_volume": 42601.15884, "trades": 901, "taker_buy_base": 36941.9, "taker_buy_quote": 13666.153 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.3696, "high": 0.3719, "low": 0.3675, "close": 0.3702, "volume": 141811.0, "close_time": 1769493599999, "quote_volume": 52378.14575, "trades": 881, "taker_buy_base": 79886.3, "taker_buy_quote": 29507.32507 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.3702, "high": 0.371, "low": 0.3669, "close": 0.3671, "volume": 157462.4, "close_time": 1769497199999, "quote_volume": 58035.54176, "trades": 1099, "taker_buy_base": 66927.7, "taker_buy_quote": 24677.45703 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.3671, "high": 0.3705, "low": 0.3668, "close": 0.3677, "volume": 127247.0, "close_time": 1769500799999, "quote_volume": 46913.92996, "trades": 1061, "taker_buy_base": 72965.9, "taker_buy_quote": 26912.58274 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3676, "high": 0.3692, "low": 0.3675, "close": 0.3682, "volume": 36464.5, "close_time": 1769504399999, "quote_volume": 13430.02472, "trades": 636, "taker_buy_base": 18364.1, "taker_buy_quote": 6765.0794 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.3681, "high": 0.3683, "low": 0.3648, "close": 0.365, "volume": 73267.5, "close_time": 1769507999999, "quote_volume": 26799.58716, "trades": 731, "taker_buy_base": 28798.8, "taker_buy_quote": 10535.29711 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.3651, "high": 0.3671, "low": 0.3644, "close": 0.3666, "volume": 46697.8, "close_time": 1769511599999, "quote_volume": 17085.79426, "trades": 552, "taker_buy_base": 35647.5, "taker_buy_quote": 13048.21601 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.3666, "high": 0.3682, "low": 0.3661, "close": 0.3675, "volume": 53242.2, "close_time": 1769515199999, "quote_volume": 19559.65908, "trades": 567, "taker_buy_base": 23399.2, "taker_buy_quote": 8593.89697 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.3674, "high": 0.3674, "low": 0.364, "close": 0.3646, "volume": 28202.7, "close_time": 1769518799999, "quote_volume": 10321.06956, "trades": 373, "taker_buy_base": 8165.0, "taker_buy_quote": 2991.22629 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.3647, "high": 0.3655, "low": 0.3608, "close": 0.3629, "volume": 67127.6, "close_time": 1769522399999, "quote_volume": 24345.12422, "trades": 772, "taker_buy_base": 40900.3, "taker_buy_quote": 14831.31134 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.3629, "high": 0.3646, "low": 0.361, "close": 0.362, "volume": 98968.6, "close_time": 1769525999999, "quote_volume": 35919.24396, "trades": 1100, "taker_buy_base": 42697.3, "taker_buy_quote": 15506.74547 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.3619, "high": 0.3662, "low": 0.3616, "close": 0.366, "volume": 117766.7, "close_time": 1769529599999, "quote_volume": 42891.48446, "trades": 1268, "taker_buy_base": 75226.4, "taker_buy_quote": 27408.17968 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.366, "high": 0.37, "low": 0.3653, "close": 0.369, "volume": 108960.2, "close_time": 1769533199999, "quote_volume": 40063.58772, "trades": 1510, "taker_buy_base": 61298.8, "taker_buy_quote": 22552.04406 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.369, "high": 0.369, "low": 0.3628, "close": 0.3635, "volume": 128690.2, "close_time": 1769536799999, "quote_volume": 46985.7997, "trades": 1155, "taker_buy_base": 40804.6, "taker_buy_quote": 14897.89467 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.3634, "high": 0.3669, "low": 0.3628, "close": 0.366, "volume": 62400.4, "close_time": 1769540399999, "quote_volume": 22750.61745, "trades": 773, "taker_buy_base": 42145.6, "taker_buy_quote": 15372.44758 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.366, "high": 0.3684, "low": 0.3656, "close": 0.3677, "volume": 43017.0, "close_time": 1769543999999, "quote_volume": 15799.98655, "trades": 710, "taker_buy_base": 23040.3, "taker_buy_quote": 8463.56894 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3677, "high": 0.3705, "low": 0.3674, "close": 0.3697, "volume": 76939.0, "close_time": 1769547599999, "quote_volume": 28395.98323, "trades": 991, "taker_buy_base": 43520.7, "taker_buy_quote": 16068.77296 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.3698, "high": 0.3702, "low": 0.3676, "close": 0.3684, "volume": 51457.8, "close_time": 1769551199999, "quote_volume": 18986.28429, "trades": 562, "taker_buy_base": 22998.4, "taker_buy_quote": 8490.39499 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.3684, "high": 0.3692, "low": 0.3675, "close": 0.3682, "volume": 19563.1, "close_time": 1769554799999, "quote_volume": 7207.07814, "trades": 205, "taker_buy_base": 7714.8, "taker_buy_quote": 2843.04249 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.3681, "high": 0.3698, "low": 0.3676, "close": 0.3695, "volume": 59180.3, "close_time": 1769558399999, "quote_volume": 21837.01587, "trades": 509, "taker_buy_base": 47282.6, "taker_buy_quote": 17451.47303 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3696, "high": 0.3698, "low": 0.365, "close": 0.3681, "volume": 119082.4, "close_time": 1769561999999, "quote_volume": 43634.65052, "trades": 715, "taker_buy_base": 44263.5, "taker_buy_quote": 16231.66841 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.368, "high": 0.3691, "low": 0.3645, "close": 0.3649, "volume": 69436.4, "close_time": 1769565599999, "quote_volume": 25453.19024, "trades": 711, "taker_buy_base": 24244.1, "taker_buy_quote": 8887.09898 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.3648, "high": 0.3659, "low": 0.3634, "close": 0.3641, "volume": 48989.0, "close_time": 1769569199999, "quote_volume": 17858.81422, "trades": 525, "taker_buy_base": 27855.0, "taker_buy_quote": 10162.58365 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.3642, "high": 0.3663, "low": 0.3617, "close": 0.3637, "volume": 152384.0, "close_time": 1769572799999, "quote_volume": 55414.38184, "trades": 1340, "taker_buy_base": 70477.6, "taker_buy_quote": 25641.62237 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3635, "high": 0.3635, "low": 0.3614, "close": 0.3626, "volume": 44220.4, "close_time": 1769576399999, "quote_volume": 16026.17753, "trades": 507, "taker_buy_base": 22261.2, "taker_buy_quote": 8067.3136 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.3627, "high": 0.3636, "low": 0.3615, "close": 0.3635, "volume": 23071.2, "close_time": 1769579999999, "quote_volume": 8371.00183, "trades": 383, "taker_buy_base": 17291.7, "taker_buy_quote": 6275.84293 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.3635, "high": 0.3659, "low": 0.3634, "close": 0.3652, "volume": 42038.4, "close_time": 1769583599999, "quote_volume": 15321.9077, "trades": 695, "taker_buy_base": 25835.9, "taker_buy_quote": 9419.50349 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.3652, "high": 0.3717, "low": 0.3647, "close": 0.3706, "volume": 152597.2, "close_time": 1769587199999, "quote_volume": 56286.74635, "trades": 1447, "taker_buy_base": 108244.9, "taker_buy_quote": 39929.27176 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3706, "high": 0.3733, "low": 0.3694, "close": 0.3722, "volume": 113438.2, "close_time": 1769590799999, "quote_volume": 42123.1295, "trades": 1246, "taker_buy_base": 67868.7, "taker_buy_quote": 25218.64998 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.3722, "high": 0.3786, "low": 0.3696, "close": 0.3775, "volume": 171651.6, "close_time": 1769594399999, "quote_volume": 64249.75802, "trades": 1865, "taker_buy_base": 100474.3, "taker_buy_quote": 37642.43607 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.3776, "high": 0.3821, "low": 0.3765, "close": 0.3777, "volume": 229620.7, "close_time": 1769597999999, "quote_volume": 87066.20381, "trades": 2448, "taker_buy_base": 126365.2, "taker_buy_quote": 47922.36025 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.3776, "high": 0.3866, "low": 0.3773, "close": 0.3845, "volume": 590319.5, "close_time": 1769601599999, "quote_volume": 226141.12751, "trades": 4335, "taker_buy_base": 313689.0, "taker_buy_quote": 120238.58735 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3846, "high": 0.3846, "low": 0.3785, "close": 0.382, "volume": 300025.4, "close_time": 1769605199999, "quote_volume": 114349.09479, "trades": 2366, "taker_buy_base": 140015.6, "taker_buy_quote": 53397.44433 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.3819, "high": 0.3829, "low": 0.3762, "close": 0.3769, "volume": 131634.8, "close_time": 1769608799999, "quote_volume": 49875.48534, "trades": 1139, "taker_buy_base": 33209.5, "taker_buy_quote": 12591.70957 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.3768, "high": 0.3781, "low": 0.3739, "close": 0.3748, "volume": 118338.3, "close_time": 1769612399999, "quote_volume": 44480.63592, "trades": 1413, "taker_buy_base": 63208.4, "taker_buy_quote": 23769.67896 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.3748, "high": 0.3773, "low": 0.3723, "close": 0.3724, "volume": 137464.1, "close_time": 1769615999999, "quote_volume": 51430.96849, "trades": 1311, "taker_buy_base": 63478.4, "taker_buy_quote": 23772.80887 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3726, "high": 0.375, "low": 0.3717, "close": 0.3725, "volume": 87073.8, "close_time": 1769619599999, "quote_volume": 32493.4971, "trades": 1155, "taker_buy_base": 46039.4, "taker_buy_quote": 17188.90578 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.3725, "high": 0.3748, "low": 0.371, "close": 0.3732, "volume": 103094.1, "close_time": 1769623199999, "quote_volume": 38401.95241, "trades": 1073, "taker_buy_base": 48814.3, "taker_buy_quote": 18195.55804 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.3731, "high": 0.374, "low": 0.3709, "close": 0.3722, "volume": 87403.4, "close_time": 1769626799999, "quote_volume": 32548.40422, "trades": 835, "taker_buy_base": 36273.0, "taker_buy_quote": 13513.52209 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.3721, "high": 0.3745, "low": 0.3712, "close": 0.3732, "volume": 77679.1, "close_time": 1769630399999, "quote_volume": 28956.92956, "trades": 1578, "taker_buy_base": 40843.9, "taker_buy_quote": 15229.4692 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3731, "high": 0.3747, "low": 0.3708, "close": 0.3726, "volume": 85490.4, "close_time": 1769633999999, "quote_volume": 31855.58407, "trades": 1229, "taker_buy_base": 40265.5, "taker_buy_quote": 15000.7505 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.3727, "high": 0.3742, "low": 0.3709, "close": 0.3716, "volume": 94313.4, "close_time": 1769637599999, "quote_volume": 35138.06531, "trades": 1259, "taker_buy_base": 40531.5, "taker_buy_quote": 15091.58944 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.3717, "high": 0.372, "low": 0.3688, "close": 0.372, "volume": 73405.7, "close_time": 1769641199999, "quote_volume": 27194.79221, "trades": 329, "taker_buy_base": 31136.0, "taker_buy_quote": 11540.68651 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.3721, "high": 0.3732, "low": 0.3698, "close": 0.3732, "volume": 59685.6, "close_time": 1769644799999, "quote_volume": 22182.83152, "trades": 800, "taker_buy_base": 35592.6, "taker_buy_quote": 13229.63026 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3733, "high": 0.374, "low": 0.3654, "close": 0.3669, "volume": 207901.5, "close_time": 1769648399999, "quote_volume": 76745.28984, "trades": 1669, "taker_buy_base": 72998.2, "taker_buy_quote": 26953.74218 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.367, "high": 0.3674, "low": 0.3627, "close": 0.363, "volume": 88842.7, "close_time": 1769651999999, "quote_volume": 32430.28755, "trades": 1063, "taker_buy_base": 32897.0, "taker_buy_quote": 12024.88075 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.363, "high": 0.3643, "low": 0.3579, "close": 0.359, "volume": 228403.2, "close_time": 1769655599999, "quote_volume": 82343.84166, "trades": 1929, "taker_buy_base": 96004.4, "taker_buy_quote": 34603.62322 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.3589, "high": 0.3625, "low": 0.3583, "close": 0.3593, "volume": 130286.4, "close_time": 1769659199999, "quote_volume": 46976.74317, "trades": 1056, "taker_buy_base": 73533.9, "taker_buy_quote": 26550.88597 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3592, "high": 0.3601, "low": 0.3571, "close": 0.3592, "volume": 95916.8, "close_time": 1769662799999, "quote_volume": 34411.1436, "trades": 898, "taker_buy_base": 45939.8, "taker_buy_quote": 16481.98799 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.3592, "high": 0.3614, "low": 0.3588, "close": 0.36, "volume": 36521.0, "close_time": 1769666399999, "quote_volume": 13156.95898, "trades": 367, "taker_buy_base": 21593.0, "taker_buy_quote": 7780.82575 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.3598, "high": 0.3627, "low": 0.3598, "close": 0.3625, "volume": 61050.6, "close_time": 1769669999999, "quote_volume": 22079.05, "trades": 716, "taker_buy_base": 34608.9, "taker_buy_quote": 12514.78771 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.3625, "high": 0.3642, "low": 0.3615, "close": 0.3617, "volume": 79574.5, "close_time": 1769673599999, "quote_volume": 28878.40426, "trades": 712, "taker_buy_base": 43669.3, "taker_buy_quote": 15858.18377 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3615, "high": 0.363, "low": 0.3593, "close": 0.3606, "volume": 90880.4, "close_time": 1769677199999, "quote_volume": 32813.75247, "trades": 778, "taker_buy_base": 39799.7, "taker_buy_quote": 14380.66803 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.3606, "high": 0.3615, "low": 0.3591, "close": 0.3596, "volume": 43250.2, "close_time": 1769680799999, "quote_volume": 15587.54831, "trades": 475, "taker_buy_base": 22148.5, "taker_buy_quote": 7987.97016 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.3593, "high": 0.3602, "low": 0.3585, "close": 0.3591, "volume": 40184.1, "close_time": 1769684399999, "quote_volume": 14436.91868, "trades": 410, "taker_buy_base": 18678.8, "taker_buy_quote": 6713.24416 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.359, "high": 0.3595, "low": 0.3565, "close": 0.3575, "volume": 92502.8, "close_time": 1769687999999, "quote_volume": 33079.79191, "trades": 838, "taker_buy_base": 36407.8, "taker_buy_quote": 13020.4313 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3574, "high": 0.3579, "low": 0.3549, "close": 0.3568, "volume": 69726.6, "close_time": 1769691599999, "quote_volume": 24818.94807, "trades": 592, "taker_buy_base": 22468.0, "taker_buy_quote": 7999.42386 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.3568, "high": 0.3591, "low": 0.3568, "close": 0.3581, "volume": 59825.2, "close_time": 1769695199999, "quote_volume": 21411.9893, "trades": 517, "taker_buy_base": 40804.7, "taker_buy_quote": 14605.03027 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.3582, "high": 0.3583, "low": 0.3486, "close": 0.3493, "volume": 254325.7, "close_time": 1769698799999, "quote_volume": 89911.13766, "trades": 1897, "taker_buy_base": 85615.5, "taker_buy_quote": 30297.23019 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.3493, "high": 0.3494, "low": 0.3406, "close": 0.3456, "volume": 656609.0, "close_time": 1769702399999, "quote_volume": 226055.97295, "trades": 5466, "taker_buy_base": 328336.4, "taker_buy_quote": 113094.05591 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3455, "high": 0.3491, "low": 0.3427, "close": 0.349, "volume": 142762.0, "close_time": 1769705999999, "quote_volume": 49361.75664, "trades": 2124, "taker_buy_base": 89589.4, "taker_buy_quote": 30991.94191 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.3491, "high": 0.3528, "low": 0.3473, "close": 0.3482, "volume": 253837.4, "close_time": 1769709599999, "quote_volume": 88851.9967, "trades": 2208, "taker_buy_base": 128087.1, "taker_buy_quote": 44880.24672 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.3482, "high": 0.35, "low": 0.3436, "close": 0.3443, "volume": 237918.4, "close_time": 1769713199999, "quote_volume": 82334.03691, "trades": 1970, "taker_buy_base": 105068.3, "taker_buy_quote": 36391.04537 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.3442, "high": 0.3483, "low": 0.3424, "close": 0.3467, "volume": 237001.0, "close_time": 1769716799999, "quote_volume": 81772.61111, "trades": 1945, "taker_buy_base": 135517.2, "taker_buy_quote": 46811.02225 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3468, "high": 0.3496, "low": 0.3459, "close": 0.3493, "volume": 63027.8, "close_time": 1769720399999, "quote_volume": 21942.36099, "trades": 823, "taker_buy_base": 37137.4, "taker_buy_quote": 12940.92023 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.3492, "high": 0.3503, "low": 0.3484, "close": 0.3488, "volume": 56106.7, "close_time": 1769723999999, "quote_volume": 19608.64853, "trades": 910, "taker_buy_base": 28666.7, "taker_buy_quote": 10021.75954 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.3488, "high": 0.3497, "low": 0.3477, "close": 0.3481, "volume": 15815.1, "close_time": 1769727599999, "quote_volume": 5516.22594, "trades": 265, "taker_buy_base": 4405.8, "taker_buy_quote": 1536.95233 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.3483, "high": 0.3504, "low": 0.3471, "close": 0.3491, "volume": 58850.9, "close_time": 1769731199999, "quote_volume": 20527.86326, "trades": 693, "taker_buy_base": 34665.0, "taker_buy_quote": 12097.76762 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.349, "high": 0.3497, "low": 0.3472, "close": 0.3483, "volume": 41595.3, "close_time": 1769734799999, "quote_volume": 14502.11444, "trades": 684, "taker_buy_base": 15253.8, "taker_buy_quote": 5317.63457 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.3482, "high": 0.3491, "low": 0.3398, "close": 0.3439, "volume": 452484.8, "close_time": 1769738399999, "quote_volume": 155612.31361, "trades": 3190, "taker_buy_base": 219728.0, "taker_buy_quote": 75551.601 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.3437, "high": 0.3437, "low": 0.3345, "close": 0.3374, "volume": 259796.6, "close_time": 1769741999999, "quote_volume": 87970.88277, "trades": 2304, "taker_buy_base": 111671.8, "taker_buy_quote": 37771.5667 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.3375, "high": 0.3387, "low": 0.3366, "close": 0.3369, "volume": 61100.8, "close_time": 1769745599999, "quote_volume": 20626.03997, "trades": 813, "taker_buy_base": 29489.9, "taker_buy_quote": 9959.27952 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3368, "high": 0.3407, "low": 0.3368, "close": 0.3385, "volume": 74390.5, "close_time": 1769749199999, "quote_volume": 25206.0782, "trades": 956, "taker_buy_base": 41205.8, "taker_buy_quote": 13968.07045 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.3385, "high": 0.3405, "low": 0.3381, "close": 0.3398, "volume": 27400.9, "close_time": 1769752799999, "quote_volume": 9299.57803, "trades": 529, "taker_buy_base": 13679.8, "taker_buy_quote": 4642.63336 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.3398, "high": 0.3398, "low": 0.336, "close": 0.3376, "volume": 70194.9, "close_time": 1769756399999, "quote_volume": 23702.53942, "trades": 958, "taker_buy_base": 32255.1, "taker_buy_quote": 10890.06378 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.3378, "high": 0.3444, "low": 0.3378, "close": 0.3439, "volume": 149810.9, "close_time": 1769759999999, "quote_volume": 51100.296, "trades": 1388, "taker_buy_base": 96291.1, "taker_buy_quote": 32816.47572 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3438, "high": 0.3458, "low": 0.3416, "close": 0.3429, "volume": 105803.1, "close_time": 1769763599999, "quote_volume": 36366.6488, "trades": 1288, "taker_buy_base": 45017.2, "taker_buy_quote": 15489.645 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.343, "high": 0.3443, "low": 0.3407, "close": 0.3431, "volume": 95162.8, "close_time": 1769767199999, "quote_volume": 32605.30351, "trades": 1224, "taker_buy_base": 45624.3, "taker_buy_quote": 15654.2268 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.343, "high": 0.3435, "low": 0.3408, "close": 0.3435, "volume": 66850.7, "close_time": 1769770799999, "quote_volume": 22846.57307, "trades": 770, "taker_buy_base": 37869.1, "taker_buy_quote": 12949.66855 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.3435, "high": 0.3485, "low": 0.3432, "close": 0.348, "volume": 113921.0, "close_time": 1769774399999, "quote_volume": 39429.49511, "trades": 1317, "taker_buy_base": 69054.1, "taker_buy_quote": 23901.01417 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3481, "high": 0.3535, "low": 0.3481, "close": 0.3522, "volume": 193476.8, "close_time": 1769777999999, "quote_volume": 67938.82258, "trades": 1677, "taker_buy_base": 113390.4, "taker_buy_quote": 39830.7177 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.3521, "high": 0.3541, "low": 0.3501, "close": 0.3531, "volume": 177803.9, "close_time": 1769781599999, "quote_volume": 62651.2686, "trades": 1632, "taker_buy_base": 88306.8, "taker_buy_quote": 31124.64791 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.3532, "high": 0.3543, "low": 0.349, "close": 0.3512, "volume": 277432.8, "close_time": 1769785199999, "quote_volume": 97620.77548, "trades": 2189, "taker_buy_base": 135057.0, "taker_buy_quote": 47541.30101 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.3513, "high": 0.364, "low": 0.3513, "close": 0.3587, "volume": 591160.1, "close_time": 1769788799999, "quote_volume": 211739.1503, "trades": 3890, "taker_buy_base": 330763.2, "taker_buy_quote": 118486.21027 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3586, "high": 0.365, "low": 0.3569, "close": 0.3632, "volume": 463111.5, "close_time": 1769792399999, "quote_volume": 167572.69254, "trades": 3059, "taker_buy_base": 277895.4, "taker_buy_quote": 100712.12336 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.3633, "high": 0.3695, "low": 0.3613, "close": 0.3683, "volume": 518726.2, "close_time": 1769795999999, "quote_volume": 189880.8134, "trades": 2794, "taker_buy_base": 333292.4, "taker_buy_quote": 121969.07414 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.3682, "high": 0.3733, "low": 0.3614, "close": 0.372, "volume": 647376.6, "close_time": 1769799599999, "quote_volume": 238239.64544, "trades": 4248, "taker_buy_base": 322953.6, "taker_buy_quote": 118932.1768 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.3719, "high": 0.3737, "low": 0.3679, "close": 0.3715, "volume": 286512.6, "close_time": 1769803199999, "quote_volume": 106388.80835, "trades": 2489, "taker_buy_base": 136376.6, "taker_buy_quote": 50648.52862 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3714, "high": 0.3726, "low": 0.3677, "close": 0.3696, "volume": 274471.5, "close_time": 1769806799999, "quote_volume": 101601.67428, "trades": 2304, "taker_buy_base": 112211.1, "taker_buy_quote": 41560.732 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.3697, "high": 0.3816, "low": 0.369, "close": 0.3794, "volume": 499504.2, "close_time": 1769810399999, "quote_volume": 188067.84572, "trades": 3341, "taker_buy_base": 297450.5, "taker_buy_quote": 111976.59124 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.3794, "high": 0.3854, "low": 0.3785, "close": 0.3831, "volume": 764137.7, "close_time": 1769813999999, "quote_volume": 291836.20285, "trades": 3399, "taker_buy_base": 367720.6, "taker_buy_quote": 140410.53368 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.383, "high": 0.3928, "low": 0.3821, "close": 0.3906, "volume": 994534.5, "close_time": 1769817599999, "quote_volume": 385763.36846, "trades": 3984, "taker_buy_base": 616239.2, "taker_buy_quote": 239205.38836 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3905, "high": 0.3955, "low": 0.3724, "close": 0.3874, "volume": 1994667.2, "close_time": 1769821199999, "quote_volume": 767906.32923, "trades": 9268, "taker_buy_base": 912644.0, "taker_buy_quote": 351652.13237 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.3874, "high": 0.3882, "low": 0.3826, "close": 0.3878, "volume": 509105.0, "close_time": 1769824799999, "quote_volume": 196388.63545, "trades": 4135, "taker_buy_base": 228620.9, "taker_buy_quote": 88229.79177 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.3878, "high": 0.3909, "low": 0.3826, "close": 0.3863, "volume": 448413.3, "close_time": 1769828399999, "quote_volume": 173286.49867, "trades": 3753, "taker_buy_base": 206846.1, "taker_buy_quote": 79995.28075 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.3864, "high": 0.3902, "low": 0.3833, "close": 0.3895, "volume": 268139.2, "close_time": 1769831999999, "quote_volume": 103916.11206, "trades": 2463, "taker_buy_base": 144074.4, "taker_buy_quote": 55867.77248 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3892, "high": 0.3934, "low": 0.3886, "close": 0.3924, "volume": 413590.9, "close_time": 1769835599999, "quote_volume": 161777.21936, "trades": 3290, "taker_buy_base": 226900.1, "taker_buy_quote": 88795.0261 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.3927, "high": 0.3981, "low": 0.3912, "close": 0.3965, "volume": 642455.3, "close_time": 1769839199999, "quote_volume": 253677.28906, "trades": 4653, "taker_buy_base": 300667.6, "taker_buy_quote": 118799.46896 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.3966, "high": 0.3995, "low": 0.3816, "close": 0.3896, "volume": 1061135.4, "close_time": 1769842799999, "quote_volume": 413554.59053, "trades": 6034, "taker_buy_base": 468404.5, "taker_buy_quote": 182599.02213 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.3895, "high": 0.3896, "low": 0.3759, "close": 0.3796, "volume": 531252.0, "close_time": 1769846399999, "quote_volume": 202481.51555, "trades": 3857, "taker_buy_base": 220372.2, "taker_buy_quote": 83893.28931 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3797, "high": 0.3797, "low": 0.3692, "close": 0.3721, "volume": 734265.3, "close_time": 1769849999999, "quote_volume": 273933.95397, "trades": 4219, "taker_buy_base": 359741.7, "taker_buy_quote": 134194.41562 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.3723, "high": 0.3754, "low": 0.369, "close": 0.3699, "volume": 162550.8, "close_time": 1769853599999, "quote_volume": 60457.19985, "trades": 1505, "taker_buy_base": 80321.3, "taker_buy_quote": 29894.30557 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.37, "high": 0.3715, "low": 0.3673, "close": 0.3689, "volume": 207735.3, "close_time": 1769857199999, "quote_volume": 76705.67418, "trades": 1709, "taker_buy_base": 105920.2, "taker_buy_quote": 39128.7198 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.3691, "high": 0.3692, "low": 0.3632, "close": 0.3639, "volume": 206211.6, "close_time": 1769860799999, "quote_volume": 75385.12191, "trades": 1834, "taker_buy_base": 70135.0, "taker_buy_quote": 25621.36589 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3637, "high": 0.3655, "low": 0.3587, "close": 0.3589, "volume": 267037.6, "close_time": 1769864399999, "quote_volume": 96673.99575, "trades": 2397, "taker_buy_base": 108116.6, "taker_buy_quote": 39170.96554 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.3589, "high": 0.3598, "low": 0.3553, "close": 0.3569, "volume": 193900.9, "close_time": 1769867999999, "quote_volume": 69347.18082, "trades": 1882, "taker_buy_base": 90998.7, "taker_buy_quote": 32559.97651 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.357, "high": 0.3572, "low": 0.3399, "close": 0.343, "volume": 801988.0, "close_time": 1769871599999, "quote_volume": 277764.42861, "trades": 6517, "taker_buy_base": 371544.7, "taker_buy_quote": 128498.46463 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.343, "high": 0.3533, "low": 0.343, "close": 0.3482, "volume": 458567.0, "close_time": 1769875199999, "quote_volume": 159839.9495, "trades": 3603, "taker_buy_base": 256856.2, "taker_buy_quote": 89510.6685 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.3485, "high": 0.3575, "low": 0.3443, "close": 0.3467, "volume": 641199.1, "close_time": 1769878799999, "quote_volume": 224758.97974, "trades": 4065, "taker_buy_base": 288397.7, "taker_buy_quote": 101108.44351 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.3468, "high": 0.3482, "low": 0.33, "close": 0.3345, "volume": 1264617.7, "close_time": 1769882399999, "quote_volume": 426818.56821, "trades": 7215, "taker_buy_base": 599921.2, "taker_buy_quote": 202431.95935 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.3345, "high": 0.3406, "low": 0.3212, "close": 0.3328, "volume": 1290223.5, "close_time": 1769885999999, "quote_volume": 427556.42125, "trades": 6517, "taker_buy_base": 624540.0, "taker_buy_quote": 206831.80505 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.3329, "high": 0.335, "low": 0.3288, "close": 0.3305, "volume": 308206.8, "close_time": 1769889599999, "quote_volume": 102272.38912, "trades": 2771, "taker_buy_base": 161969.9, "taker_buy_quote": 53789.08529 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.3304, "high": 0.3316, "low": 0.3237, "close": 0.3297, "volume": 336969.4, "close_time": 1769893199999, "quote_volume": 110428.80145, "trades": 2749, "taker_buy_base": 160929.6, "taker_buy_quote": 52764.67835 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.3296, "high": 0.3327, "low": 0.3265, "close": 0.3305, "volume": 210063.6, "close_time": 1769896799999, "quote_volume": 69230.75389, "trades": 2237, "taker_buy_base": 111650.3, "taker_buy_quote": 36814.24196 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.3306, "high": 0.331, "low": 0.3276, "close": 0.3305, "volume": 74057.0, "close_time": 1769900399999, "quote_volume": 24396.26446, "trades": 814, "taker_buy_base": 36600.0, "taker_buy_quote": 12062.20058 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.3307, "high": 0.3404, "low": 0.3307, "close": 0.3392, "volume": 267881.8, "close_time": 1769903999999, "quote_volume": 90046.87228, "trades": 2018, "taker_buy_base": 167644.3, "taker_buy_quote": 56312.68591 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.3393, "high": 0.351, "low": 0.3383, "close": 0.3503, "volume": 586750.1, "close_time": 1769907599999, "quote_volume": 202450.09182, "trades": 4219, "taker_buy_base": 361236.0, "taker_buy_quote": 124667.70417 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.3503, "high": 0.3531, "low": 0.3353, "close": 0.3431, "volume": 1538607.1, "close_time": 1769911199999, "quote_volume": 530428.75301, "trades": 10167, "taker_buy_base": 749011.7, "taker_buy_quote": 258830.88643 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.3432, "high": 0.3473, "low": 0.338, "close": 0.3434, "volume": 510852.1, "close_time": 1769914799999, "quote_volume": 175189.16801, "trades": 3346, "taker_buy_base": 255866.8, "taker_buy_quote": 87801.04918 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.3434, "high": 0.3543, "low": 0.3432, "close": 0.3509, "volume": 579376.5, "close_time": 1769918399999, "quote_volume": 202899.19857, "trades": 4149, "taker_buy_base": 285225.1, "taker_buy_quote": 99813.71061 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.3508, "high": 0.3567, "low": 0.3496, "close": 0.3531, "volume": 579805.7, "close_time": 1769921999999, "quote_volume": 205017.48126, "trades": 4067, "taker_buy_base": 294344.8, "taker_buy_quote": 104084.41021 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.3531, "high": 0.356, "low": 0.3493, "close": 0.3558, "volume": 350964.0, "close_time": 1769925599999, "quote_volume": 123680.63039, "trades": 2542, "taker_buy_base": 182118.4, "taker_buy_quote": 64247.32815 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.3557, "high": 0.3557, "low": 0.3515, "close": 0.3526, "volume": 253228.0, "close_time": 1769929199999, "quote_volume": 89486.88047, "trades": 1799, "taker_buy_base": 108899.4, "taker_buy_quote": 38512.636 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.3527, "high": 0.3534, "low": 0.3501, "close": 0.3504, "volume": 181320.3, "close_time": 1769932799999, "quote_volume": 63792.82392, "trades": 1722, "taker_buy_base": 81039.3, "taker_buy_quote": 28540.02933 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.3504, "high": 0.3528, "low": 0.3493, "close": 0.3518, "volume": 124263.1, "close_time": 1769936399999, "quote_volume": 43605.43043, "trades": 1514, "taker_buy_base": 57559.6, "taker_buy_quote": 20207.19265 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.3519, "high": 0.3559, "low": 0.3492, "close": 0.3532, "volume": 312979.5, "close_time": 1769939999999, "quote_volume": 110419.10576, "trades": 2244, "taker_buy_base": 168416.9, "taker_buy_quote": 59421.4412 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.3532, "high": 0.3532, "low": 0.34, "close": 0.3406, "volume": 234351.2, "close_time": 1769943599999, "quote_volume": 81126.00716, "trades": 2428, "taker_buy_base": 74041.4, "taker_buy_quote": 25625.75613 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.3405, "high": 0.3425, "low": 0.3379, "close": 0.3413, "volume": 196135.8, "close_time": 1769947199999, "quote_volume": 66724.87314, "trades": 1680, "taker_buy_base": 95996.8, "taker_buy_quote": 32683.60216 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.3415, "high": 0.3416, "low": 0.3365, "close": 0.339, "volume": 212650.2, "close_time": 1769950799999, "quote_volume": 72084.70083, "trades": 1788, "taker_buy_base": 90775.4, "taker_buy_quote": 30775.21981 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.3391, "high": 0.3427, "low": 0.3381, "close": 0.3388, "volume": 196067.6, "close_time": 1769954399999, "quote_volume": 66786.83135, "trades": 1908, "taker_buy_base": 100548.4, "taker_buy_quote": 34275.13289 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.3388, "high": 0.3393, "low": 0.3319, "close": 0.3363, "volume": 315282.8, "close_time": 1769957999999, "quote_volume": 105892.02205, "trades": 2538, "taker_buy_base": 146180.0, "taker_buy_quote": 49098.20743 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.3364, "high": 0.3364, "low": 0.3261, "close": 0.3284, "volume": 445761.7, "close_time": 1769961599999, "quote_volume": 146727.99899, "trades": 3231, "taker_buy_base": 207932.0, "taker_buy_quote": 68370.5777 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.3283, "high": 0.3323, "low": 0.3268, "close": 0.3283, "volume": 333113.8, "close_time": 1769965199999, "quote_volume": 109640.22854, "trades": 2561, "taker_buy_base": 165696.9, "taker_buy_quote": 54576.75462 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.3283, "high": 0.3299, "low": 0.325, "close": 0.3278, "volume": 173701.0, "close_time": 1769968799999, "quote_volume": 56822.79256, "trades": 2128, "taker_buy_base": 83121.2, "taker_buy_quote": 27206.05289 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.3278, "high": 0.3331, "low": 0.3278, "close": 0.3307, "volume": 262404.2, "close_time": 1769972399999, "quote_volume": 86813.13441, "trades": 2549, "taker_buy_base": 136390.9, "taker_buy_quote": 45132.62787 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.3306, "high": 0.335, "low": 0.33, "close": 0.3318, "volume": 217783.7, "close_time": 1769975999999, "quote_volume": 72323.36657, "trades": 1889, "taker_buy_base": 123202.1, "taker_buy_quote": 40921.87114 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.3317, "high": 0.3365, "low": 0.3305, "close": 0.3331, "volume": 239275.3, "close_time": 1769979599999, "quote_volume": 79751.76054, "trades": 2025, "taker_buy_base": 123124.0, "taker_buy_quote": 41064.00449 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.3331, "high": 0.3338, "low": 0.3285, "close": 0.3296, "volume": 152035.1, "close_time": 1769983199999, "quote_volume": 50295.27057, "trades": 1423, "taker_buy_base": 66251.1, "taker_buy_quote": 21936.12199 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.3297, "high": 0.3354, "low": 0.3295, "close": 0.3322, "volume": 173356.6, "close_time": 1769986799999, "quote_volume": 57724.62681, "trades": 1299, "taker_buy_base": 104172.5, "taker_buy_quote": 34707.99676 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.3321, "high": 0.3321, "low": 0.3234, "close": 0.3276, "volume": 589228.2, "close_time": 1769990399999, "quote_volume": 193390.55539, "trades": 3970, "taker_buy_base": 260546.9, "taker_buy_quote": 85561.08854 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.3277, "high": 0.3368, "low": 0.3252, "close": 0.3336, "volume": 337855.1, "close_time": 1769993999999, "quote_volume": 112249.29728, "trades": 3136, "taker_buy_base": 182024.4, "taker_buy_quote": 60476.13333 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.3337, "high": 0.3376, "low": 0.329, "close": 0.3369, "volume": 248993.2, "close_time": 1769997599999, "quote_volume": 83067.10597, "trades": 2659, "taker_buy_base": 138591.2, "taker_buy_quote": 46258.96111 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.3368, "high": 0.3387, "low": 0.3337, "close": 0.334, "volume": 295019.2, "close_time": 1770001199999, "quote_volume": 99301.53491, "trades": 2445, "taker_buy_base": 136807.7, "taker_buy_quote": 46138.10696 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.3339, "high": 0.3378, "low": 0.3232, "close": 0.3371, "volume": 755007.6, "close_time": 1770004799999, "quote_volume": 248591.80974, "trades": 5533, "taker_buy_base": 375540.9, "taker_buy_quote": 123748.21478 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.3373, "high": 0.3387, "low": 0.3311, "close": 0.3324, "volume": 307590.6, "close_time": 1770008399999, "quote_volume": 103133.88329, "trades": 2407, "taker_buy_base": 131174.7, "taker_buy_quote": 44036.37939 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.3325, "high": 0.3325, "low": 0.3256, "close": 0.3275, "volume": 321201.1, "close_time": 1770011999999, "quote_volume": 105476.18779, "trades": 3033, "taker_buy_base": 149155.5, "taker_buy_quote": 48990.67014 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.3274, "high": 0.3333, "low": 0.3215, "close": 0.3296, "volume": 636511.9, "close_time": 1770015599999, "quote_volume": 208615.27476, "trades": 4877, "taker_buy_base": 311168.2, "taker_buy_quote": 102072.01563 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.3297, "high": 0.3315, "low": 0.3272, "close": 0.3286, "volume": 135829.7, "close_time": 1770019199999, "quote_volume": 44716.49253, "trades": 2642, "taker_buy_base": 65907.4, "taker_buy_quote": 21695.92487 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.3286, "high": 0.3375, "low": 0.3284, "close": 0.3332, "volume": 238072.9, "close_time": 1770022799999, "quote_volume": 79315.76689, "trades": 2351, "taker_buy_base": 134482.2, "taker_buy_quote": 44767.58515 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.3333, "high": 0.3362, "low": 0.331, "close": 0.3351, "volume": 298735.0, "close_time": 1770026399999, "quote_volume": 99638.50915, "trades": 2509, "taker_buy_base": 156793.6, "taker_buy_quote": 52316.9718 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.3352, "high": 0.336, "low": 0.3328, "close": 0.3351, "volume": 92119.1, "close_time": 1770029999999, "quote_volume": 30786.07573, "trades": 1185, "taker_buy_base": 32234.4, "taker_buy_quote": 10782.13373 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.3351, "high": 0.3379, "low": 0.3329, "close": 0.3332, "volume": 328750.4, "close_time": 1770033599999, "quote_volume": 110066.75662, "trades": 1698, "taker_buy_base": 200456.4, "taker_buy_quote": 67090.14695 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.3333, "high": 0.3355, "low": 0.3323, "close": 0.3329, "volume": 102697.5, "close_time": 1770037199999, "quote_volume": 34267.07578, "trades": 1344, "taker_buy_base": 49056.1, "taker_buy_quote": 16382.26821 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.3328, "high": 0.3357, "low": 0.3307, "close": 0.3353, "volume": 109008.8, "close_time": 1770040799999, "quote_volume": 36303.86936, "trades": 1375, "taker_buy_base": 69713.0, "taker_buy_quote": 23238.06386 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.3352, "high": 0.3389, "low": 0.3321, "close": 0.3348, "volume": 275913.9, "close_time": 1770044399999, "quote_volume": 92570.77442, "trades": 2859, "taker_buy_base": 117969.8, "taker_buy_quote": 39611.12761 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.3349, "high": 0.3416, "low": 0.3339, "close": 0.3408, "volume": 191173.1, "close_time": 1770047999999, "quote_volume": 64716.25019, "trades": 2269, "taker_buy_base": 111895.2, "taker_buy_quote": 37874.8251 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.3408, "high": 0.3452, "low": 0.3397, "close": 0.34, "volume": 181032.5, "close_time": 1770051599999, "quote_volume": 62001.42305, "trades": 1877, "taker_buy_base": 94831.1, "taker_buy_quote": 32496.36497 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.3401, "high": 0.3422, "low": 0.3398, "close": 0.3415, "volume": 121546.7, "close_time": 1770055199999, "quote_volume": 41459.71117, "trades": 1305, "taker_buy_base": 61563.0, "taker_buy_quote": 21011.59421 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.3416, "high": 0.342, "low": 0.338, "close": 0.3394, "volume": 102870.9, "close_time": 1770058799999, "quote_volume": 34923.1008, "trades": 1156, "taker_buy_base": 37509.7, "taker_buy_quote": 12738.48881 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.3393, "high": 0.3393, "low": 0.3362, "close": 0.3364, "volume": 76611.4, "close_time": 1770062399999, "quote_volume": 25880.95718, "trades": 952, "taker_buy_base": 23161.2, "taker_buy_quote": 7827.82481 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3363, "high": 0.3376, "low": 0.3339, "close": 0.3345, "volume": 106622.7, "close_time": 1770065999999, "quote_volume": 35773.50894, "trades": 956, "taker_buy_base": 47052.7, "taker_buy_quote": 15804.86317 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.3345, "high": 0.3396, "low": 0.3344, "close": 0.3394, "volume": 111469.2, "close_time": 1770069599999, "quote_volume": 37550.37258, "trades": 1473, "taker_buy_base": 81745.3, "taker_buy_quote": 27548.8571 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.3394, "high": 0.3435, "low": 0.3394, "close": 0.3417, "volume": 103617.0, "close_time": 1770073199999, "quote_volume": 35422.09249, "trades": 1045, "taker_buy_base": 76340.4, "taker_buy_quote": 26094.44705 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.3417, "high": 0.344, "low": 0.3411, "close": 0.3435, "volume": 75329.7, "close_time": 1770076799999, "quote_volume": 25809.34912, "trades": 959, "taker_buy_base": 31742.6, "taker_buy_quote": 10881.47309 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3435, "high": 0.3436, "low": 0.3391, "close": 0.3422, "volume": 109198.7, "close_time": 1770080399999, "quote_volume": 37266.14164, "trades": 1337, "taker_buy_base": 58504.3, "taker_buy_quote": 19972.92858 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.3421, "high": 0.3426, "low": 0.3378, "close": 0.3389, "volume": 85530.4, "close_time": 1770083999999, "quote_volume": 29018.3029, "trades": 992, "taker_buy_base": 32475.7, "taker_buy_quote": 11018.10293 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.3389, "high": 0.3389, "low": 0.335, "close": 0.3358, "volume": 189498.7, "close_time": 1770087599999, "quote_volume": 63846.81224, "trades": 1453, "taker_buy_base": 78196.7, "taker_buy_quote": 26366.6155 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.3358, "high": 0.3378, "low": 0.3333, "close": 0.3378, "volume": 159121.4, "close_time": 1770091199999, "quote_volume": 53356.17421, "trades": 1681, "taker_buy_base": 69503.7, "taker_buy_quote": 23330.12613 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.3377, "high": 0.3391, "low": 0.3359, "close": 0.3386, "volume": 59498.6, "close_time": 1770094799999, "quote_volume": 20081.80801, "trades": 638, "taker_buy_base": 31420.9, "taker_buy_quote": 10619.67427 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.3386, "high": 0.3399, "low": 0.3365, "close": 0.3368, "volume": 118649.1, "close_time": 1770098399999, "quote_volume": 40137.8882, "trades": 1261, "taker_buy_base": 48140.6, "taker_buy_quote": 16303.31822 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.3367, "high": 0.3385, "low": 0.3343, "close": 0.3371, "volume": 167841.1, "close_time": 1770101999999, "quote_volume": 56436.95911, "trades": 1158, "taker_buy_base": 97546.6, "taker_buy_quote": 32823.30059 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.337, "high": 0.3386, "low": 0.335, "close": 0.3356, "volume": 112545.7, "close_time": 1770105599999, "quote_volume": 37883.81475, "trades": 1338, "taker_buy_base": 39430.4, "taker_buy_quote": 13289.86842 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.3357, "high": 0.3375, "low": 0.3339, "close": 0.3342, "volume": 90153.7, "close_time": 1770109199999, "quote_volume": 30245.40277, "trades": 966, "taker_buy_base": 42830.9, "taker_buy_quote": 14388.01768 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.3342, "high": 0.3354, "low": 0.3289, "close": 0.3302, "volume": 211175.1, "close_time": 1770112799999, "quote_volume": 70076.23068, "trades": 2038, "taker_buy_base": 71705.8, "taker_buy_quote": 23755.75533 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.3302, "high": 0.3321, "low": 0.3271, "close": 0.3277, "volume": 96857.8, "close_time": 1770116399999, "quote_volume": 31901.73205, "trades": 926, "taker_buy_base": 34173.0, "taker_buy_quote": 11261.24581 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.3278, "high": 0.329, "low": 0.3276, "close": 0.3279, "volume": 82309.6, "close_time": 1770119999999, "quote_volume": 27027.86277, "trades": 757, "taker_buy_base": 47844.5, "taker_buy_quote": 15710.52391 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.328, "high": 0.3296, "low": 0.3261, "close": 0.3294, "volume": 222460.5, "close_time": 1770123599999, "quote_volume": 72954.84739, "trades": 1318, "taker_buy_base": 73858.3, "taker_buy_quote": 24245.46134 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.3293, "high": 0.3302, "low": 0.3278, "close": 0.3292, "volume": 87094.9, "close_time": 1770127199999, "quote_volume": 28639.91429, "trades": 896, "taker_buy_base": 47413.7, "taker_buy_quote": 15594.58068 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.3291, "high": 0.3302, "low": 0.3211, "close": 0.3215, "volume": 332380.3, "close_time": 1770130799999, "quote_volume": 108245.34595, "trades": 2724, "taker_buy_base": 135289.8, "taker_buy_quote": 44094.70756 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.3214, "high": 0.3286, "low": 0.3208, "close": 0.328, "volume": 364001.5, "close_time": 1770134399999, "quote_volume": 118525.44108, "trades": 3006, "taker_buy_base": 208698.6, "taker_buy_quote": 67954.26251 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.3278, "high": 0.3278, "low": 0.3196, "close": 0.3206, "volume": 220384.5, "close_time": 1770137999999, "quote_volume": 71060.39947, "trades": 2370, "taker_buy_base": 75906.9, "taker_buy_quote": 24462.72869 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.3206, "high": 0.3211, "low": 0.3131, "close": 0.3133, "volume": 149031.0, "close_time": 1770141599999, "quote_volume": 47210.65487, "trades": 1968, "taker_buy_base": 54663.7, "taker_buy_quote": 17342.62568 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.3134, "high": 0.3154, "low": 0.3071, "close": 0.3081, "volume": 244839.1, "close_time": 1770145199999, "quote_volume": 76117.93371, "trades": 3172, "taker_buy_base": 118566.5, "taker_buy_quote": 36852.32527 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.3082, "high": 0.3227, "low": 0.3064, "close": 0.3191, "volume": 376131.4, "close_time": 1770148799999, "quote_volume": 117592.68937, "trades": 3063, "taker_buy_base": 151609.4, "taker_buy_quote": 47696.07831 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.319, "high": 0.3327, "low": 0.316, "close": 0.3321, "volume": 364226.6, "close_time": 1770152399999, "quote_volume": 118711.16688, "trades": 3291, "taker_buy_base": 207385.2, "taker_buy_quote": 67617.7689 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.332, "high": 0.335, "low": 0.3274, "close": 0.3283, "volume": 101502.4, "close_time": 1770155999999, "quote_volume": 33659.5072, "trades": 1186, "taker_buy_base": 49368.9, "taker_buy_quote": 16390.24741 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.3283, "high": 0.3283, "low": 0.3215, "close": 0.3223, "volume": 87932.0, "close_time": 1770159599999, "quote_volume": 28493.99877, "trades": 911, "taker_buy_base": 44093.6, "taker_buy_quote": 14294.50318 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.3224, "high": 0.3245, "low": 0.3201, "close": 0.3219, "volume": 121917.2, "close_time": 1770163199999, "quote_volume": 39266.43474, "trades": 1464, "taker_buy_base": 66102.2, "taker_buy_quote": 21286.78754 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.3218, "high": 0.3305, "low": 0.3217, "close": 0.3269, "volume": 109524.6, "close_time": 1770166799999, "quote_volume": 35814.7984, "trades": 1433, "taker_buy_base": 60404.2, "taker_buy_quote": 19754.14546 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.327, "high": 0.3368, "low": 0.327, "close": 0.3338, "volume": 113943.0, "close_time": 1770170399999, "quote_volume": 37949.25511, "trades": 1661, "taker_buy_base": 62713.2, "taker_buy_quote": 20855.52709 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.3338, "high": 0.3374, "low": 0.3312, "close": 0.3365, "volume": 244777.2, "close_time": 1770173999999, "quote_volume": 81772.4165, "trades": 2476, "taker_buy_base": 134522.4, "taker_buy_quote": 44969.42623 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.3365, "high": 0.3398, "low": 0.3344, "close": 0.3359, "volume": 252746.8, "close_time": 1770177599999, "quote_volume": 85187.99442, "trades": 2605, "taker_buy_base": 118878.1, "taker_buy_quote": 40103.73925 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.3358, "high": 0.3381, "low": 0.3343, "close": 0.3344, "volume": 71938.8, "close_time": 1770181199999, "quote_volume": 24207.81217, "trades": 904, "taker_buy_base": 31142.0, "taker_buy_quote": 10487.65014 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.3345, "high": 0.3354, "low": 0.33, "close": 0.3315, "volume": 57933.4, "close_time": 1770184799999, "quote_volume": 19288.89365, "trades": 967, "taker_buy_base": 27072.0, "taker_buy_quote": 9011.40149 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.3316, "high": 0.3356, "low": 0.3307, "close": 0.3341, "volume": 79228.6, "close_time": 1770188399999, "quote_volume": 26400.88763, "trades": 1195, "taker_buy_base": 49451.6, "taker_buy_quote": 16484.13515 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.3341, "high": 0.3349, "low": 0.3324, "close": 0.3338, "volume": 46706.7, "close_time": 1770191999999, "quote_volume": 15593.45109, "trades": 825, "taker_buy_base": 22562.9, "taker_buy_quote": 7532.06462 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.3338, "high": 0.3356, "low": 0.332, "close": 0.3353, "volume": 50034.5, "close_time": 1770195599999, "quote_volume": 16681.53297, "trades": 851, "taker_buy_base": 23526.5, "taker_buy_quote": 7842.05551 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.3353, "high": 0.3357, "low": 0.3305, "close": 0.3322, "volume": 60829.9, "close_time": 1770199199999, "quote_volume": 20239.02323, "trades": 1149, "taker_buy_base": 32105.9, "taker_buy_quote": 10678.59708 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.3322, "high": 0.3333, "low": 0.3312, "close": 0.3322, "volume": 86962.5, "close_time": 1770202799999, "quote_volume": 28883.7603, "trades": 1195, "taker_buy_base": 43591.9, "taker_buy_quote": 14481.23951 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.3322, "high": 0.3323, "low": 0.3277, "close": 0.3307, "volume": 146237.6, "close_time": 1770206399999, "quote_volume": 48240.72514, "trades": 1625, "taker_buy_base": 74352.6, "taker_buy_quote": 24524.82747 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.3308, "high": 0.3316, "low": 0.3286, "close": 0.3313, "volume": 69468.6, "close_time": 1770209999999, "quote_volume": 22926.7316, "trades": 937, "taker_buy_base": 32106.2, "taker_buy_quote": 10596.78309 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.3312, "high": 0.3312, "low": 0.3234, "close": 0.3238, "volume": 124615.7, "close_time": 1770213599999, "quote_volume": 40684.02358, "trades": 1466, "taker_buy_base": 48980.4, "taker_buy_quote": 16011.52613 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.3237, "high": 0.3271, "low": 0.3198, "close": 0.32, "volume": 349984.8, "close_time": 1770217199999, "quote_volume": 113284.28637, "trades": 3653, "taker_buy_base": 165865.2, "taker_buy_quote": 53689.95356 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.3197, "high": 0.3241, "low": 0.3158, "close": 0.3189, "volume": 320728.7, "close_time": 1770220799999, "quote_volume": 102673.89784, "trades": 3960, "taker_buy_base": 173391.1, "taker_buy_quote": 55505.41974 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.319, "high": 0.3219, "low": 0.3152, "close": 0.3192, "volume": 317565.8, "close_time": 1770224399999, "quote_volume": 100953.71473, "trades": 3761, "taker_buy_base": 151935.9, "taker_buy_quote": 48291.82182 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.3191, "high": 0.3206, "low": 0.315, "close": 0.3192, "volume": 628861.1, "close_time": 1770227999999, "quote_volume": 199927.63407, "trades": 3078, "taker_buy_base": 333637.8, "taker_buy_quote": 106133.62722 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.3191, "high": 0.3259, "low": 0.3146, "close": 0.3217, "volume": 753808.9, "close_time": 1770231599999, "quote_volume": 240277.84791, "trades": 3880, "taker_buy_base": 409715.4, "taker_buy_quote": 130740.36642 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.3218, "high": 0.3298, "low": 0.321, "close": 0.3291, "volume": 178070.6, "close_time": 1770235199999, "quote_volume": 57889.4382, "trades": 2474, "taker_buy_base": 103602.8, "taker_buy_quote": 33704.39738 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.3291, "high": 0.3303, "low": 0.3273, "close": 0.3287, "volume": 69231.3, "close_time": 1770238799999, "quote_volume": 22759.69923, "trades": 1341, "taker_buy_base": 32954.4, "taker_buy_quote": 10835.5128 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.3288, "high": 0.3295, "low": 0.3234, "close": 0.3259, "volume": 63800.9, "close_time": 1770242399999, "quote_volume": 20844.07497, "trades": 1213, "taker_buy_base": 33610.3, "taker_buy_quote": 10981.61492 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.3259, "high": 0.3282, "low": 0.3203, "close": 0.3237, "volume": 221535.0, "close_time": 1770245999999, "quote_volume": 71798.7717, "trades": 1898, "taker_buy_base": 85106.1, "taker_buy_quote": 27601.90455 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.3237, "high": 0.3288, "low": 0.3231, "close": 0.3249, "volume": 330793.4, "close_time": 1770249599999, "quote_volume": 107993.35476, "trades": 1908, "taker_buy_base": 187317.5, "taker_buy_quote": 61149.64251 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.325, "high": 0.3257, "low": 0.3239, "close": 0.3243, "volume": 114748.3, "close_time": 1770253199999, "quote_volume": 37279.32899, "trades": 856, "taker_buy_base": 51579.7, "taker_buy_quote": 16769.34791 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.3243, "high": 0.3266, "low": 0.3208, "close": 0.3228, "volume": 398880.1, "close_time": 1770256799999, "quote_volume": 129172.77756, "trades": 2309, "taker_buy_base": 175504.0, "taker_buy_quote": 56873.84342 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.3229, "high": 0.3254, "low": 0.3198, "close": 0.3201, "volume": 426024.0, "close_time": 1770260399999, "quote_volume": 137669.03598, "trades": 2311, "taker_buy_base": 207379.5, "taker_buy_quote": 67096.20753 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.3202, "high": 0.3223, "low": 0.3186, "close": 0.3191, "volume": 345844.2, "close_time": 1770263999999, "quote_volume": 110837.60468, "trades": 1842, "taker_buy_base": 183620.8, "taker_buy_quote": 58900.23578 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.3192, "high": 0.3212, "low": 0.3179, "close": 0.3191, "volume": 310330.8, "close_time": 1770267599999, "quote_volume": 99139.5273, "trades": 2051, "taker_buy_base": 150855.4, "taker_buy_quote": 48218.3413 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.3192, "high": 0.3218, "low": 0.3161, "close": 0.3191, "volume": 374113.1, "close_time": 1770271199999, "quote_volume": 119325.3073, "trades": 1808, "taker_buy_base": 188152.8, "taker_buy_quote": 60042.40394 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.3192, "high": 0.3196, "low": 0.3155, "close": 0.3168, "volume": 287205.7, "close_time": 1770274799999, "quote_volume": 91093.25688, "trades": 1681, "taker_buy_base": 132763.3, "taker_buy_quote": 42120.06787 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.3168, "high": 0.3197, "low": 0.3153, "close": 0.3161, "volume": 254464.4, "close_time": 1770278399999, "quote_volume": 80806.72801, "trades": 1547, "taker_buy_base": 115778.9, "taker_buy_quote": 36800.7645 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.3162, "high": 0.3201, "low": 0.3162, "close": 0.3184, "volume": 145257.3, "close_time": 1770281999999, "quote_volume": 46250.95136, "trades": 1095, "taker_buy_base": 88767.0, "taker_buy_quote": 28247.69186 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.3184, "high": 0.3228, "low": 0.3184, "close": 0.3203, "volume": 185169.7, "close_time": 1770285599999, "quote_volume": 59447.81721, "trades": 1250, "taker_buy_base": 105696.1, "taker_buy_quote": 33922.59775 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.3204, "high": 0.3204, "low": 0.3134, "close": 0.3149, "volume": 256626.6, "close_time": 1770289199999, "quote_volume": 81195.16284, "trades": 1530, "taker_buy_base": 92032.6, "taker_buy_quote": 29096.04682 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.3149, "high": 0.3162, "low": 0.3086, "close": 0.3114, "volume": 679961.0, "close_time": 1770292799999, "quote_volume": 212004.11454, "trades": 3829, "taker_buy_base": 306019.3, "taker_buy_quote": 95420.1053 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.3115, "high": 0.3125, "low": 0.3065, "close": 0.308, "volume": 608423.9, "close_time": 1770296399999, "quote_volume": 187849.14646, "trades": 3054, "taker_buy_base": 275978.6, "taker_buy_quote": 85251.33725 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.308, "high": 0.3097, "low": 0.3043, "close": 0.305, "volume": 315696.5, "close_time": 1770299999999, "quote_volume": 96738.93214, "trades": 2097, "taker_buy_base": 124466.6, "taker_buy_quote": 38177.29164 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.3051, "high": 0.3129, "low": 0.3047, "close": 0.3076, "volume": 862281.8, "close_time": 1770303599999, "quote_volume": 266570.99668, "trades": 3817, "taker_buy_base": 447393.8, "taker_buy_quote": 138331.26937 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.3074, "high": 0.3085, "low": 0.2942, "close": 0.3016, "volume": 2540286.5, "close_time": 1770307199999, "quote_volume": 762809.82974, "trades": 10262, "taker_buy_base": 1225231.3, "taker_buy_quote": 367995.38574 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.3016, "high": 0.3046, "low": 0.298, "close": 0.3003, "volume": 1115584.6, "close_time": 1770310799999, "quote_volume": 336193.62784, "trades": 4729, "taker_buy_base": 559398.7, "taker_buy_quote": 168655.62323 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.3004, "high": 0.3015, "low": 0.2918, "close": 0.2937, "volume": 1190007.6, "close_time": 1770314399999, "quote_volume": 352883.49145, "trades": 4950, "taker_buy_base": 553495.9, "taker_buy_quote": 164228.84292 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.2938, "high": 0.2982, "low": 0.2907, "close": 0.2975, "volume": 1148626.5, "close_time": 1770317999999, "quote_volume": 337656.48441, "trades": 4860, "taker_buy_base": 609205.3, "taker_buy_quote": 179245.753 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.2976, "high": 0.2976, "low": 0.2893, "close": 0.2904, "volume": 642652.4, "close_time": 1770321599999, "quote_volume": 188369.86148, "trades": 2439, "taker_buy_base": 273261.7, "taker_buy_quote": 80080.42376 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2904, "high": 0.2919, "low": 0.2794, "close": 0.2857, "volume": 2055724.9, "close_time": 1770325199999, "quote_volume": 585343.30111, "trades": 7461, "taker_buy_base": 1033378.1, "taker_buy_quote": 294203.24276 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.2856, "high": 0.2907, "low": 0.2811, "close": 0.2826, "volume": 1519987.5, "close_time": 1770328799999, "quote_volume": 433959.88164, "trades": 5076, "taker_buy_base": 751763.6, "taker_buy_quote": 214730.78547 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.2827, "high": 0.2851, "low": 0.2787, "close": 0.2829, "volume": 776137.0, "close_time": 1770332399999, "quote_volume": 218842.07187, "trades": 2455, "taker_buy_base": 393606.3, "taker_buy_quote": 111027.35631 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.2827, "high": 0.2871, "low": 0.2784, "close": 0.2792, "volume": 477882.2, "close_time": 1770335999999, "quote_volume": 135485.8765, "trades": 2505, "taker_buy_base": 215768.4, "taker_buy_quote": 61248.21926 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2792, "high": 0.2852, "low": 0.2606, "close": 0.2813, "volume": 7464595.9, "close_time": 1770339599999, "quote_volume": 2043660.18395, "trades": 23160, "taker_buy_base": 3735237.9, "taker_buy_quote": 1022938.59694 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.2813, "high": 0.2849, "low": 0.2786, "close": 0.2837, "volume": 1304934.4, "close_time": 1770343199999, "quote_volume": 367464.18848, "trades": 6103, "taker_buy_base": 639439.4, "taker_buy_quote": 180181.11269 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.2837, "high": 0.2853, "low": 0.2783, "close": 0.2828, "volume": 725441.4, "close_time": 1770346799999, "quote_volume": 204562.56662, "trades": 3529, "taker_buy_base": 359860.3, "taker_buy_quote": 101500.13783 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.2829, "high": 0.2835, "low": 0.278, "close": 0.28, "volume": 494372.0, "close_time": 1770350399999, "quote_volume": 138518.59723, "trades": 2649, "taker_buy_base": 245328.8, "taker_buy_quote": 68772.92035 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2801, "high": 0.2832, "low": 0.2789, "close": 0.2815, "volume": 300506.7, "close_time": 1770353999999, "quote_volume": 84460.76319, "trades": 1940, "taker_buy_base": 151391.6, "taker_buy_quote": 42573.1819 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.2815, "high": 0.2887, "low": 0.2813, "close": 0.2885, "volume": 415468.7, "close_time": 1770357599999, "quote_volume": 118447.43019, "trades": 2694, "taker_buy_base": 239858.1, "taker_buy_quote": 68416.5928 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.2886, "high": 0.2902, "low": 0.2832, "close": 0.2836, "volume": 470555.1, "close_time": 1770361199999, "quote_volume": 134767.48991, "trades": 2358, "taker_buy_base": 211816.2, "taker_buy_quote": 60751.35723 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.2837, "high": 0.2862, "low": 0.2814, "close": 0.2848, "volume": 308043.9, "close_time": 1770364799999, "quote_volume": 87468.07104, "trades": 1853, "taker_buy_base": 161106.8, "taker_buy_quote": 45752.38816 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2849, "high": 0.2864, "low": 0.2826, "close": 0.2843, "volume": 524191.9, "close_time": 1770368399999, "quote_volume": 149181.13435, "trades": 2417, "taker_buy_base": 263085.1, "taker_buy_quote": 74918.02826 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.2843, "high": 0.2934, "low": 0.2832, "close": 0.2931, "volume": 475785.1, "close_time": 1770371999999, "quote_volume": 136644.55631, "trades": 2755, "taker_buy_base": 306693.7, "taker_buy_quote": 88230.12135 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.293, "high": 0.297, "low": 0.2917, "close": 0.2962, "volume": 501125.3, "close_time": 1770375599999, "quote_volume": 147221.71788, "trades": 2637, "taker_buy_base": 280576.9, "taker_buy_quote": 82482.11992 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.2962, "high": 0.3004, "low": 0.2953, "close": 0.299, "volume": 400888.1, "close_time": 1770379199999, "quote_volume": 119325.78986, "trades": 1869, "taker_buy_base": 227850.6, "taker_buy_quote": 67832.39285 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2989, "high": 0.3009, "low": 0.297, "close": 0.3008, "volume": 418526.4, "close_time": 1770382799999, "quote_volume": 125122.44069, "trades": 2243, "taker_buy_base": 241555.6, "taker_buy_quote": 72241.17135 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.3007, "high": 0.3143, "low": 0.3003, "close": 0.3142, "volume": 1855662.1, "close_time": 1770386399999, "quote_volume": 567631.0496, "trades": 7567, "taker_buy_base": 1036580.2, "taker_buy_quote": 317500.16788 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.3142, "high": 0.4111, "low": 0.3096, "close": 0.3987, "volume": 13744911.9, "close_time": 1770389999999, "quote_volume": 4852957.91886, "trades": 55224, "taker_buy_base": 7389322.0, "taker_buy_quote": 2611291.8455 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.3989, "high": 0.4176, "low": 0.3602, "close": 0.3935, "volume": 18096793.6, "close_time": 1770393599999, "quote_volume": 6945150.80608, "trades": 56993, "taker_buy_base": 9150174.3, "taker_buy_quote": 3513948.32925 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.3934, "high": 0.3964, "low": 0.3611, "close": 0.3675, "volume": 7361870.8, "close_time": 1770397199999, "quote_volume": 2748677.91152, "trades": 27481, "taker_buy_base": 3419103.6, "taker_buy_quote": 1275345.03838 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.3675, "high": 0.3717, "low": 0.3607, "close": 0.3611, "volume": 2357644.5, "close_time": 1770400799999, "quote_volume": 864190.71235, "trades": 9571, "taker_buy_base": 1118800.5, "taker_buy_quote": 410430.24279 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.3612, "high": 0.3652, "low": 0.3475, "close": 0.349, "volume": 2899974.3, "close_time": 1770404399999, "quote_volume": 1031901.22155, "trades": 13538, "taker_buy_base": 1348336.4, "taker_buy_quote": 480288.0961 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.3492, "high": 0.3572, "low": 0.3461, "close": 0.3534, "volume": 1392447.6, "close_time": 1770407999999, "quote_volume": 488121.04473, "trades": 6679, "taker_buy_base": 786043.9, "taker_buy_quote": 275826.11069 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.3532, "high": 0.3532, "low": 0.3462, "close": 0.3493, "volume": 918117.7, "close_time": 1770411599999, "quote_volume": 320842.58358, "trades": 4762, "taker_buy_base": 448401.0, "taker_buy_quote": 156731.93148 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.3494, "high": 0.3565, "low": 0.349, "close": 0.3515, "volume": 1173980.9, "close_time": 1770415199999, "quote_volume": 414201.20278, "trades": 6011, "taker_buy_base": 631685.1, "taker_buy_quote": 222954.97896 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.3515, "high": 0.3659, "low": 0.3511, "close": 0.3623, "volume": 1169100.6, "close_time": 1770418799999, "quote_volume": 420020.8379, "trades": 4659, "taker_buy_base": 729889.4, "taker_buy_quote": 262376.56422 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.3623, "high": 0.3651, "low": 0.358, "close": 0.3608, "volume": 1394078.4, "close_time": 1770422399999, "quote_volume": 503798.88621, "trades": 3690, "taker_buy_base": 702187.1, "taker_buy_quote": 253778.19281 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.3603, "high": 0.3837, "low": 0.3382, "close": 0.344, "volume": 6696439.4, "close_time": 1770425999999, "quote_volume": 2428769.67015, "trades": 11258, "taker_buy_base": 3064918.0, "taker_buy_quote": 1108235.81941 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.3439, "high": 0.3523, "low": 0.3387, "close": 0.3523, "volume": 1445835.9, "close_time": 1770429599999, "quote_volume": 497934.91506, "trades": 3656, "taker_buy_base": 774073.6, "taker_buy_quote": 266873.86962 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.3525, "high": 0.3525, "low": 0.3413, "close": 0.3432, "volume": 983467.2, "close_time": 1770433199999, "quote_volume": 339274.47912, "trades": 2867, "taker_buy_base": 433604.4, "taker_buy_quote": 149470.01427 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.3432, "high": 0.3494, "low": 0.3423, "close": 0.3456, "volume": 857938.9, "close_time": 1770436799999, "quote_volume": 296993.45094, "trades": 2021, "taker_buy_base": 395914.5, "taker_buy_quote": 137046.21903 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.3454, "high": 0.348, "low": 0.3399, "close": 0.3417, "volume": 885073.2, "close_time": 1770440399999, "quote_volume": 304373.464, "trades": 2308, "taker_buy_base": 367761.4, "taker_buy_quote": 126555.52535 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.3417, "high": 0.3465, "low": 0.3412, "close": 0.3443, "volume": 558251.6, "close_time": 1770443999999, "quote_volume": 192049.74919, "trades": 1535, "taker_buy_base": 312303.3, "taker_buy_quote": 107485.98604 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.3446, "high": 0.3493, "low": 0.3406, "close": 0.3406, "volume": 699512.4, "close_time": 1770447599999, "quote_volume": 242073.41551, "trades": 1829, "taker_buy_base": 313314.2, "taker_buy_quote": 108603.05691 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.3405, "high": 0.3416, "low": 0.333, "close": 0.3336, "volume": 1032975.7, "close_time": 1770451199999, "quote_volume": 348551.17038, "trades": 2470, "taker_buy_base": 456816.0, "taker_buy_quote": 154253.19702 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.3335, "high": 0.339, "low": 0.3306, "close": 0.336, "volume": 1236679.7, "close_time": 1770454799999, "quote_volume": 413699.81504, "trades": 3742, "taker_buy_base": 645689.6, "taker_buy_quote": 216118.97332 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.3361, "high": 0.3383, "low": 0.3337, "close": 0.3341, "volume": 295498.5, "close_time": 1770458399999, "quote_volume": 99317.8648, "trades": 1009, "taker_buy_base": 151852.8, "taker_buy_quote": 51098.22136 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.3341, "high": 0.3357, "low": 0.3297, "close": 0.3325, "volume": 384334.4, "close_time": 1770461999999, "quote_volume": 127943.22696, "trades": 1487, "taker_buy_base": 174120.1, "taker_buy_quote": 57995.67508 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.3325, "high": 0.3338, "low": 0.3288, "close": 0.3293, "volume": 424549.6, "close_time": 1770465599999, "quote_volume": 140645.55103, "trades": 1622, "taker_buy_base": 182776.6, "taker_buy_quote": 60587.794 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.3292, "high": 0.3377, "low": 0.3283, "close": 0.3371, "volume": 851820.0, "close_time": 1770469199999, "quote_volume": 284298.03891, "trades": 2848, "taker_buy_base": 550443.3, "taker_buy_quote": 183780.20928 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.3372, "high": 0.3398, "low": 0.3355, "close": 0.3379, "volume": 505649.5, "close_time": 1770472799999, "quote_volume": 170662.3334, "trades": 1759, "taker_buy_base": 269504.9, "taker_buy_quote": 90995.55637 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.338, "high": 0.3384, "low": 0.3306, "close": 0.3319, "volume": 362031.7, "close_time": 1770476399999, "quote_volume": 120681.87356, "trades": 1288, "taker_buy_base": 106987.8, "taker_buy_quote": 35658.97843 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.332, "high": 0.3352, "low": 0.3315, "close": 0.3347, "volume": 320568.7, "close_time": 1770479999999, "quote_volume": 106845.24844, "trades": 1432, "taker_buy_base": 174256.8, "taker_buy_quote": 58118.60461 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.3346, "high": 0.3393, "low": 0.3322, "close": 0.3358, "volume": 1199321.1, "close_time": 1770483599999, "quote_volume": 403140.01999, "trades": 3083, "taker_buy_base": 616955.8, "taker_buy_quote": 207470.23952 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.3358, "high": 0.3398, "low": 0.3347, "close": 0.3395, "volume": 234167.7, "close_time": 1770487199999, "quote_volume": 79069.36677, "trades": 1091, "taker_buy_base": 139748.0, "taker_buy_quote": 47198.16538 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.3395, "high": 0.3484, "low": 0.3391, "close": 0.3469, "volume": 670316.2, "close_time": 1770490799999, "quote_volume": 230922.04753, "trades": 2111, "taker_buy_base": 381324.0, "taker_buy_quote": 131383.02812 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.3469, "high": 0.3508, "low": 0.3458, "close": 0.3497, "volume": 637789.4, "close_time": 1770494399999, "quote_volume": 222283.53834, "trades": 2147, "taker_buy_base": 341375.8, "taker_buy_quote": 119009.6747 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.3496, "high": 0.3546, "low": 0.3491, "close": 0.3546, "volume": 374897.0, "close_time": 1770497999999, "quote_volume": 131686.73509, "trades": 1556, "taker_buy_base": 210683.1, "taker_buy_quote": 74072.44925 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.3545, "high": 0.3579, "low": 0.3535, "close": 0.3537, "volume": 494349.2, "close_time": 1770501599999, "quote_volume": 175819.47137, "trades": 2060, "taker_buy_base": 243134.9, "taker_buy_quote": 86521.72429 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.3537, "high": 0.3538, "low": 0.3465, "close": 0.3467, "volume": 223747.5, "close_time": 1770505199999, "quote_volume": 78395.89558, "trades": 1000, "taker_buy_base": 59327.3, "taker_buy_quote": 20808.47433 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.3469, "high": 0.3485, "low": 0.3436, "close": 0.3455, "volume": 395086.6, "close_time": 1770508799999, "quote_volume": 136758.3166, "trades": 1595, "taker_buy_base": 240188.9, "taker_buy_quote": 83182.00886 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3455, "high": 0.3455, "low": 0.3334, "close": 0.3338, "volume": 759175.5, "close_time": 1770512399999, "quote_volume": 257075.49205, "trades": 2009, "taker_buy_base": 281381.8, "taker_buy_quote": 95158.14226 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.3339, "high": 0.3355, "low": 0.3331, "close": 0.3338, "volume": 110747.9, "close_time": 1770515999999, "quote_volume": 37034.89059, "trades": 989, "taker_buy_base": 61897.0, "taker_buy_quote": 20708.76257 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.3338, "high": 0.3339, "low": 0.3283, "close": 0.329, "volume": 273730.0, "close_time": 1770519599999, "quote_volume": 90417.67667, "trades": 1220, "taker_buy_base": 87839.3, "taker_buy_quote": 29015.64411 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.3291, "high": 0.3299, "low": 0.3279, "close": 0.3287, "volume": 123114.1, "close_time": 1770523199999, "quote_volume": 40480.84793, "trades": 648, "taker_buy_base": 63599.6, "taker_buy_quote": 20924.24125 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.3287, "high": 0.3289, "low": 0.3251, "close": 0.3261, "volume": 227401.1, "close_time": 1770526799999, "quote_volume": 74326.36726, "trades": 1384, "taker_buy_base": 76722.1, "taker_buy_quote": 25079.776 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.326, "high": 0.326, "low": 0.3233, "close": 0.3233, "volume": 141122.6, "close_time": 1770530399999, "quote_volume": 45807.26889, "trades": 711, "taker_buy_base": 71318.1, "taker_buy_quote": 23163.95495 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.3234, "high": 0.3278, "low": 0.3231, "close": 0.3258, "volume": 218602.4, "close_time": 1770533999999, "quote_volume": 71216.16474, "trades": 968, "taker_buy_base": 140967.0, "taker_buy_quote": 45925.02419 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.3257, "high": 0.3268, "low": 0.3229, "close": 0.3258, "volume": 272315.7, "close_time": 1770537599999, "quote_volume": 88569.44442, "trades": 1100, "taker_buy_base": 157542.7, "taker_buy_quote": 51276.07209 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.3258, "high": 0.3291, "low": 0.325, "close": 0.3279, "volume": 262131.4, "close_time": 1770541199999, "quote_volume": 85780.51458, "trades": 1138, "taker_buy_base": 155752.4, "taker_buy_quote": 50984.20724 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.3279, "high": 0.3284, "low": 0.3254, "close": 0.3268, "volume": 335900.9, "close_time": 1770544799999, "quote_volume": 109797.68847, "trades": 2024, "taker_buy_base": 180692.3, "taker_buy_quote": 59087.36971 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.3268, "high": 0.3322, "low": 0.3237, "close": 0.3238, "volume": 716849.9, "close_time": 1770548399999, "quote_volume": 235352.35692, "trades": 2387, "taker_buy_base": 341269.2, "taker_buy_quote": 112213.05652 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.3238, "high": 0.3293, "low": 0.3228, "close": 0.3282, "volume": 243852.4, "close_time": 1770551999999, "quote_volume": 79546.03047, "trades": 1123, "taker_buy_base": 140667.1, "taker_buy_quote": 45908.99904 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.328, "high": 0.3298, "low": 0.327, "close": 0.3289, "volume": 246380.6, "close_time": 1770555599999, "quote_volume": 80849.60886, "trades": 972, "taker_buy_base": 147507.2, "taker_buy_quote": 48443.79539 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.3289, "high": 0.3298, "low": 0.3252, "close": 0.3262, "volume": 222566.2, "close_time": 1770559199999, "quote_volume": 72863.71757, "trades": 958, "taker_buy_base": 92693.4, "taker_buy_quote": 30364.03488 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.3263, "high": 0.3289, "low": 0.326, "close": 0.3276, "volume": 174767.5, "close_time": 1770562799999, "quote_volume": 57266.42047, "trades": 693, "taker_buy_base": 112981.1, "taker_buy_quote": 37034.45405 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.3275, "high": 0.3311, "low": 0.326, "close": 0.328, "volume": 437390.1, "close_time": 1770566399999, "quote_volume": 143643.59287, "trades": 2180, "taker_buy_base": 253549.2, "taker_buy_quote": 83282.59399 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.328, "high": 0.3282, "low": 0.323, "close": 0.3232, "volume": 284875.6, "close_time": 1770569999999, "quote_volume": 92798.97414, "trades": 968, "taker_buy_base": 97940.5, "taker_buy_quote": 31937.38335 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.3232, "high": 0.3254, "low": 0.3228, "close": 0.3244, "volume": 105329.3, "close_time": 1770573599999, "quote_volume": 34132.31051, "trades": 519, "taker_buy_base": 59856.4, "taker_buy_quote": 19403.44726 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.3246, "high": 0.3279, "low": 0.3244, "close": 0.3266, "volume": 149363.4, "close_time": 1770577199999, "quote_volume": 48788.00258, "trades": 700, "taker_buy_base": 99747.4, "taker_buy_quote": 32581.12966 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.3266, "high": 0.3282, "low": 0.3249, "close": 0.3277, "volume": 139255.8, "close_time": 1770580799999, "quote_volume": 45433.30976, "trades": 543, "taker_buy_base": 96796.2, "taker_buy_quote": 31600.2094 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.3276, "high": 0.3285, "low": 0.3235, "close": 0.3245, "volume": 213880.6, "close_time": 1770584399999, "quote_volume": 69776.96388, "trades": 735, "taker_buy_base": 64047.7, "taker_buy_quote": 20916.7005 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.3244, "high": 0.3252, "low": 0.3191, "close": 0.3198, "volume": 174386.6, "close_time": 1770587999999, "quote_volume": 56222.00856, "trades": 724, "taker_buy_base": 50569.6, "taker_buy_quote": 16315.38832 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.3198, "high": 0.3223, "low": 0.3198, "close": 0.3211, "volume": 124074.6, "close_time": 1770591599999, "quote_volume": 39823.65242, "trades": 439, "taker_buy_base": 72423.3, "taker_buy_quote": 23252.33077 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.3211, "high": 0.3251, "low": 0.3182, "close": 0.3212, "volume": 452769.1, "close_time": 1770595199999, "quote_volume": 145558.6528, "trades": 844, "taker_buy_base": 247664.6, "taker_buy_quote": 79669.48253 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.321, "high": 0.3352, "low": 0.3198, "close": 0.3275, "volume": 3144537.2, "close_time": 1770598799999, "quote_volume": 1029139.51126, "trades": 5518, "taker_buy_base": 1684373.4, "taker_buy_quote": 551483.84974 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.3276, "high": 0.3329, "low": 0.3157, "close": 0.3194, "volume": 1645310.2, "close_time": 1770602399999, "quote_volume": 537197.64386, "trades": 3408, "taker_buy_base": 734219.5, "taker_buy_quote": 239932.5721 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.3194, "high": 0.3288, "low": 0.3179, "close": 0.3277, "volume": 654136.5, "close_time": 1770605999999, "quote_volume": 211930.84935, "trades": 2063, "taker_buy_base": 383244.8, "taker_buy_quote": 124180.63275 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.3277, "high": 0.3405, "low": 0.3273, "close": 0.3366, "volume": 1417575.1, "close_time": 1770609599999, "quote_volume": 475272.60889, "trades": 4574, "taker_buy_base": 743453.3, "taker_buy_quote": 249178.59999 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.3367, "high": 0.3374, "low": 0.332, "close": 0.3335, "volume": 759160.5, "close_time": 1770613199999, "quote_volume": 253723.2567, "trades": 2289, "taker_buy_base": 348449.4, "taker_buy_quote": 116511.7945 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.3335, "high": 0.344, "low": 0.3329, "close": 0.3413, "volume": 1120827.1, "close_time": 1770616799999, "quote_volume": 381595.04376, "trades": 3143, "taker_buy_base": 614673.9, "taker_buy_quote": 209195.37606 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.3412, "high": 0.3421, "low": 0.3362, "close": 0.3407, "volume": 927197.1, "close_time": 1770620399999, "quote_volume": 314825.44508, "trades": 2564, "taker_buy_base": 463202.2, "taker_buy_quote": 157351.72344 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.3406, "high": 0.3406, "low": 0.3346, "close": 0.3373, "volume": 569678.2, "close_time": 1770623999999, "quote_volume": 192421.17725, "trades": 1681, "taker_buy_base": 262459.9, "taker_buy_quote": 88654.48236 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.3373, "high": 0.3373, "low": 0.3261, "close": 0.3271, "volume": 617244.4, "close_time": 1770627599999, "quote_volume": 204587.13471, "trades": 1973, "taker_buy_base": 222471.2, "taker_buy_quote": 73676.92537 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.327, "high": 0.328, "low": 0.3252, "close": 0.3265, "volume": 332100.5, "close_time": 1770631199999, "quote_volume": 108449.0791, "trades": 1422, "taker_buy_base": 152272.3, "taker_buy_quote": 49748.04415 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.3264, "high": 0.3275, "low": 0.3198, "close": 0.3215, "volume": 404093.3, "close_time": 1770634799999, "quote_volume": 130643.60212, "trades": 2402, "taker_buy_base": 182634.9, "taker_buy_quote": 59015.08564 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.3216, "high": 0.3277, "low": 0.3212, "close": 0.3232, "volume": 578596.0, "close_time": 1770638399999, "quote_volume": 187857.21689, "trades": 2081, "taker_buy_base": 300651.6, "taker_buy_quote": 97620.05525 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.3231, "high": 0.3269, "low": 0.3217, "close": 0.3251, "volume": 341574.9, "close_time": 1770641999999, "quote_volume": 110843.876, "trades": 1172, "taker_buy_base": 165935.7, "taker_buy_quote": 53886.56818 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.3251, "high": 0.3257, "low": 0.3192, "close": 0.3199, "volume": 274533.9, "close_time": 1770645599999, "quote_volume": 88411.84172, "trades": 1009, "taker_buy_base": 95921.5, "taker_buy_quote": 30868.98377 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.3199, "high": 0.3206, "low": 0.3161, "close": 0.3195, "volume": 604350.9, "close_time": 1770649199999, "quote_volume": 192520.83236, "trades": 1871, "taker_buy_base": 286392.2, "taker_buy_quote": 91306.27876 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.3195, "high": 0.3254, "low": 0.3182, "close": 0.3237, "volume": 483901.0, "close_time": 1770652799999, "quote_volume": 155562.15831, "trades": 2010, "taker_buy_base": 259468.9, "taker_buy_quote": 83511.61149 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.3237, "high": 0.3255, "low": 0.3219, "close": 0.3238, "volume": 300779.7, "close_time": 1770656399999, "quote_volume": 97403.51735, "trades": 1069, "taker_buy_base": 161055.2, "taker_buy_quote": 52175.12128 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.3238, "high": 0.3349, "low": 0.3238, "close": 0.3307, "volume": 905783.7, "close_time": 1770659999999, "quote_volume": 298891.14117, "trades": 2041, "taker_buy_base": 535940.8, "taker_buy_quote": 176844.02624 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.3308, "high": 0.333, "low": 0.3273, "close": 0.3283, "volume": 297902.5, "close_time": 1770663599999, "quote_volume": 98258.5807, "trades": 1200, "taker_buy_base": 143480.6, "taker_buy_quote": 47349.19478 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.3283, "high": 0.329, "low": 0.3269, "close": 0.3278, "volume": 147629.8, "close_time": 1770667199999, "quote_volume": 48394.11911, "trades": 673, "taker_buy_base": 64000.7, "taker_buy_quote": 20987.15662 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.3278, "high": 0.3287, "low": 0.3245, "close": 0.3254, "volume": 153717.2, "close_time": 1770670799999, "quote_volume": 50176.43219, "trades": 603, "taker_buy_base": 57770.4, "taker_buy_quote": 18862.73551 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.3255, "high": 0.3273, "low": 0.3222, "close": 0.3267, "volume": 251649.4, "close_time": 1770674399999, "quote_volume": 81764.69501, "trades": 941, "taker_buy_base": 125170.7, "taker_buy_quote": 40695.48238 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.3266, "high": 0.3289, "low": 0.3265, "close": 0.3271, "volume": 139072.4, "close_time": 1770677999999, "quote_volume": 45556.34629, "trades": 505, "taker_buy_base": 62695.2, "taker_buy_quote": 20549.74184 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.3273, "high": 0.3276, "low": 0.3246, "close": 0.3251, "volume": 183738.3, "close_time": 1770681599999, "quote_volume": 59903.0876, "trades": 903, "taker_buy_base": 63093.2, "taker_buy_quote": 20599.42101 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.3252, "high": 0.3257, "low": 0.3214, "close": 0.3217, "volume": 175433.5, "close_time": 1770685199999, "quote_volume": 56697.16832, "trades": 631, "taker_buy_base": 62708.9, "taker_buy_quote": 20280.77863 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.3217, "high": 0.3276, "low": 0.3217, "close": 0.3253, "volume": 221814.5, "close_time": 1770688799999, "quote_volume": 72132.10747, "trades": 799, "taker_buy_base": 136296.0, "taker_buy_quote": 44280.53397 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.3254, "high": 0.3254, "low": 0.3226, "close": 0.3231, "volume": 118976.4, "close_time": 1770692399999, "quote_volume": 38523.69026, "trades": 523, "taker_buy_base": 62436.2, "taker_buy_quote": 20218.63072 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.3232, "high": 0.3236, "low": 0.3192, "close": 0.3225, "volume": 228519.2, "close_time": 1770695999999, "quote_volume": 73504.43397, "trades": 948, "taker_buy_base": 100951.3, "taker_buy_quote": 32482.68967 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.3224, "high": 0.3272, "low": 0.3222, "close": 0.3249, "volume": 193290.0, "close_time": 1770699599999, "quote_volume": 62750.84284, "trades": 921, "taker_buy_base": 111066.4, "taker_buy_quote": 36053.61304 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.325, "high": 0.3259, "low": 0.3236, "close": 0.3241, "volume": 162121.7, "close_time": 1770703199999, "quote_volume": 52703.70413, "trades": 893, "taker_buy_base": 77333.2, "taker_buy_quote": 25157.03424 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.324, "high": 0.3278, "low": 0.3216, "close": 0.3232, "volume": 470289.6, "close_time": 1770706799999, "quote_volume": 152940.11677, "trades": 1501, "taker_buy_base": 223540.3, "taker_buy_quote": 72735.60266 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.3233, "high": 0.3258, "low": 0.3203, "close": 0.3228, "volume": 506796.6, "close_time": 1770710399999, "quote_volume": 163568.82929, "trades": 1717, "taker_buy_base": 225346.9, "taker_buy_quote": 72795.58632 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.3227, "high": 0.3232, "low": 0.3201, "close": 0.3204, "volume": 205613.0, "close_time": 1770713999999, "quote_volume": 66163.36439, "trades": 941, "taker_buy_base": 92313.8, "taker_buy_quote": 29729.79896 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.3203, "high": 0.3248, "low": 0.3203, "close": 0.3242, "volume": 311922.2, "close_time": 1770717599999, "quote_volume": 100732.74121, "trades": 1093, "taker_buy_base": 180082.9, "taker_buy_quote": 58180.75112 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.3242, "high": 0.3246, "low": 0.3211, "close": 0.3228, "volume": 173838.8, "close_time": 1770721199999, "quote_volume": 56122.50079, "trades": 569, "taker_buy_base": 76020.2, "taker_buy_quote": 24546.35747 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.3228, "high": 0.3271, "low": 0.3223, "close": 0.3234, "volume": 458889.2, "close_time": 1770724799999, "quote_volume": 148911.84404, "trades": 1452, "taker_buy_base": 221570.5, "taker_buy_quote": 71926.12921 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.3234, "high": 0.3254, "low": 0.3216, "close": 0.323, "volume": 245585.5, "close_time": 1770728399999, "quote_volume": 79476.19882, "trades": 1129, "taker_buy_base": 118992.2, "taker_buy_quote": 38535.35072 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.3229, "high": 0.329, "low": 0.322, "close": 0.3281, "volume": 755470.4, "close_time": 1770731999999, "quote_volume": 246302.82542, "trades": 1800, "taker_buy_base": 428283.8, "taker_buy_quote": 139665.22527 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.3281, "high": 0.3283, "low": 0.3226, "close": 0.3248, "volume": 538312.0, "close_time": 1770735599999, "quote_volume": 175433.80724, "trades": 1440, "taker_buy_base": 238964.8, "taker_buy_quote": 77898.27838 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.3247, "high": 0.327, "low": 0.3216, "close": 0.3253, "volume": 475024.1, "close_time": 1770739199999, "quote_volume": 154187.36595, "trades": 1137, "taker_buy_base": 242477.2, "taker_buy_quote": 78756.87715 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.3253, "high": 0.3287, "low": 0.324, "close": 0.3258, "volume": 410763.5, "close_time": 1770742799999, "quote_volume": 133888.73684, "trades": 1080, "taker_buy_base": 210464.5, "taker_buy_quote": 68640.36227 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.3257, "high": 0.3257, "low": 0.3233, "close": 0.3242, "volume": 262277.1, "close_time": 1770746399999, "quote_volume": 85042.5133, "trades": 834, "taker_buy_base": 74458.6, "taker_buy_quote": 24166.91958 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.3243, "high": 0.3248, "low": 0.3201, "close": 0.322, "volume": 261698.4, "close_time": 1770749999999, "quote_volume": 84299.85196, "trades": 1037, "taker_buy_base": 119272.9, "taker_buy_quote": 38426.06273 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.322, "high": 0.3276, "low": 0.3215, "close": 0.3251, "volume": 240921.8, "close_time": 1770753599999, "quote_volume": 78175.81211, "trades": 1003, "taker_buy_base": 154660.6, "taker_buy_quote": 50173.38958 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.3251, "high": 0.326, "low": 0.3218, "close": 0.3245, "volume": 276653.6, "close_time": 1770757199999, "quote_volume": 89629.85198, "trades": 860, "taker_buy_base": 135767.9, "taker_buy_quote": 43994.51303 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.3244, "high": 0.3247, "low": 0.3222, "close": 0.3222, "volume": 79651.6, "close_time": 1770760799999, "quote_volume": 25757.44628, "trades": 358, "taker_buy_base": 25531.8, "taker_buy_quote": 8262.42139 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.3222, "high": 0.3232, "low": 0.3219, "close": 0.322, "volume": 55414.5, "close_time": 1770764399999, "quote_volume": 17875.42029, "trades": 247, "taker_buy_base": 20766.4, "taker_buy_quote": 6706.25977 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.322, "high": 0.3245, "low": 0.3219, "close": 0.3241, "volume": 65807.8, "close_time": 1770767999999, "quote_volume": 21273.70534, "trades": 423, "taker_buy_base": 45457.6, "taker_buy_quote": 14702.52754 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.324, "high": 0.3242, "low": 0.3176, "close": 0.3176, "volume": 399883.9, "close_time": 1770771599999, "quote_volume": 128373.97046, "trades": 1231, "taker_buy_base": 131075.9, "taker_buy_quote": 42108.80441 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.3177, "high": 0.3193, "low": 0.3157, "close": 0.3193, "volume": 170241.4, "close_time": 1770775199999, "quote_volume": 54047.26894, "trades": 752, "taker_buy_base": 101122.1, "taker_buy_quote": 32125.14356 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.3193, "high": 0.3227, "low": 0.3179, "close": 0.3183, "volume": 210500.5, "close_time": 1770778799999, "quote_volume": 67431.34311, "trades": 844, "taker_buy_base": 108386.5, "taker_buy_quote": 34734.69662 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.3183, "high": 0.3199, "low": 0.3157, "close": 0.318, "volume": 250448.0, "close_time": 1770782399999, "quote_volume": 79652.19542, "trades": 940, "taker_buy_base": 124871.3, "taker_buy_quote": 39735.8983 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.3179, "high": 0.3198, "low": 0.3158, "close": 0.3169, "volume": 277226.6, "close_time": 1770785999999, "quote_volume": 88068.60957, "trades": 1015, "taker_buy_base": 138088.8, "taker_buy_quote": 43896.85605 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.3169, "high": 0.3194, "low": 0.3154, "close": 0.3175, "volume": 204938.3, "close_time": 1770789599999, "quote_volume": 65099.32024, "trades": 756, "taker_buy_base": 115395.1, "taker_buy_quote": 36677.57243 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.3175, "high": 0.3196, "low": 0.3155, "close": 0.3158, "volume": 344299.9, "close_time": 1770793199999, "quote_volume": 109199.2892, "trades": 1126, "taker_buy_base": 155255.9, "taker_buy_quote": 49296.65831 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.3158, "high": 0.3161, "low": 0.312, "close": 0.3126, "volume": 277636.6, "close_time": 1770796799999, "quote_volume": 87071.16627, "trades": 999, "taker_buy_base": 107377.5, "taker_buy_quote": 33693.4656 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.3126, "high": 0.3173, "low": 0.3126, "close": 0.3136, "volume": 301385.9, "close_time": 1770800399999, "quote_volume": 94908.08286, "trades": 1250, "taker_buy_base": 156094.8, "taker_buy_quote": 49164.41965 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.3136, "high": 0.3141, "low": 0.3076, "close": 0.3092, "volume": 516377.0, "close_time": 1770803999999, "quote_volume": 160621.89844, "trades": 1729, "taker_buy_base": 222595.3, "taker_buy_quote": 69230.70779 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.3093, "high": 0.3101, "low": 0.306, "close": 0.3079, "volume": 210201.3, "close_time": 1770807599999, "quote_volume": 64763.21044, "trades": 907, "taker_buy_base": 91517.8, "taker_buy_quote": 28193.76741 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.308, "high": 0.3105, "low": 0.3074, "close": 0.31, "volume": 158632.2, "close_time": 1770811199999, "quote_volume": 49015.38634, "trades": 720, "taker_buy_base": 94617.0, "taker_buy_quote": 29241.1404 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.3099, "high": 0.3107, "low": 0.3084, "close": 0.3091, "volume": 139221.1, "close_time": 1770814799999, "quote_volume": 43068.68236, "trades": 545, "taker_buy_base": 68000.2, "taker_buy_quote": 21054.50036 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.3092, "high": 0.3126, "low": 0.3076, "close": 0.3116, "volume": 464503.3, "close_time": 1770818399999, "quote_volume": 144132.42505, "trades": 1404, "taker_buy_base": 254114.5, "taker_buy_quote": 78860.70817 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.3117, "high": 0.3182, "low": 0.3117, "close": 0.3128, "volume": 660239.1, "close_time": 1770821999999, "quote_volume": 207662.87016, "trades": 1867, "taker_buy_base": 335710.8, "taker_buy_quote": 105594.66612 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.3127, "high": 0.3145, "low": 0.3079, "close": 0.3111, "volume": 653366.1, "close_time": 1770825599999, "quote_volume": 202904.48924, "trades": 1851, "taker_buy_base": 303352.2, "taker_buy_quote": 94253.25431 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.3109, "high": 0.3135, "low": 0.308, "close": 0.3085, "volume": 275857.1, "close_time": 1770829199999, "quote_volume": 85779.28128, "trades": 1330, "taker_buy_base": 115915.7, "taker_buy_quote": 36076.0776 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.3086, "high": 0.3188, "low": 0.3078, "close": 0.3145, "volume": 395136.4, "close_time": 1770832799999, "quote_volume": 123967.29806, "trades": 1722, "taker_buy_base": 239757.2, "taker_buy_quote": 75134.05919 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.3143, "high": 0.3167, "low": 0.3124, "close": 0.316, "volume": 261153.3, "close_time": 1770836399999, "quote_volume": 82126.61693, "trades": 1145, "taker_buy_base": 137639.6, "taker_buy_quote": 43308.04348 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.316, "high": 0.3186, "low": 0.3157, "close": 0.3175, "volume": 193767.3, "close_time": 1770839999999, "quote_volume": 61467.00509, "trades": 956, "taker_buy_base": 102945.7, "taker_buy_quote": 32669.34994 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.3173, "high": 0.3178, "low": 0.3139, "close": 0.3162, "volume": 266001.5, "close_time": 1770843599999, "quote_volume": 84017.35137, "trades": 958, "taker_buy_base": 119025.2, "taker_buy_quote": 37617.0884 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.3166, "high": 0.3212, "low": 0.3166, "close": 0.3185, "volume": 230070.4, "close_time": 1770847199999, "quote_volume": 73399.0844, "trades": 1151, "taker_buy_base": 131651.5, "taker_buy_quote": 41985.25807 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.3185, "high": 0.3191, "low": 0.3156, "close": 0.3159, "volume": 283828.9, "close_time": 1770850799999, "quote_volume": 90124.62038, "trades": 960, "taker_buy_base": 108112.1, "taker_buy_quote": 34348.82853 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.3158, "high": 0.3178, "low": 0.3126, "close": 0.3173, "volume": 212239.4, "close_time": 1770854399999, "quote_volume": 66838.37349, "trades": 855, "taker_buy_base": 123869.3, "taker_buy_quote": 39058.76302 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3172, "high": 0.3191, "low": 0.3165, "close": 0.3178, "volume": 185611.4, "close_time": 1770857999999, "quote_volume": 59014.9392, "trades": 847, "taker_buy_base": 75127.5, "taker_buy_quote": 23905.23051 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.3181, "high": 0.3237, "low": 0.3181, "close": 0.3237, "volume": 225357.8, "close_time": 1770861599999, "quote_volume": 72444.45935, "trades": 1352, "taker_buy_base": 149051.1, "taker_buy_quote": 47900.56807 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.3237, "high": 0.3248, "low": 0.3213, "close": 0.322, "volume": 212124.8, "close_time": 1770865199999, "quote_volume": 68510.51494, "trades": 982, "taker_buy_base": 75658.7, "taker_buy_quote": 24460.48335 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.322, "high": 0.3234, "low": 0.3206, "close": 0.3234, "volume": 246557.2, "close_time": 1770868799999, "quote_volume": 79349.10571, "trades": 996, "taker_buy_base": 117181.6, "taker_buy_quote": 37729.93164 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.3232, "high": 0.3234, "low": 0.3198, "close": 0.3201, "volume": 161138.6, "close_time": 1770872399999, "quote_volume": 51784.68585, "trades": 614, "taker_buy_base": 40414.2, "taker_buy_quote": 12993.74038 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.3201, "high": 0.3205, "low": 0.3171, "close": 0.3174, "volume": 178398.8, "close_time": 1770875999999, "quote_volume": 56760.61686, "trades": 674, "taker_buy_base": 74718.0, "taker_buy_quote": 23772.36721 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.3175, "high": 0.3184, "low": 0.3163, "close": 0.3182, "volume": 175618.6, "close_time": 1770879599999, "quote_volume": 55720.69216, "trades": 700, "taker_buy_base": 92175.4, "taker_buy_quote": 29261.31591 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.3183, "high": 0.3204, "low": 0.3165, "close": 0.3196, "volume": 184865.8, "close_time": 1770883199999, "quote_volume": 58888.77606, "trades": 597, "taker_buy_base": 101512.5, "taker_buy_quote": 32353.005 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.3196, "high": 0.3233, "low": 0.3185, "close": 0.3216, "volume": 431124.5, "close_time": 1770886799999, "quote_volume": 138227.43424, "trades": 1073, "taker_buy_base": 234032.5, "taker_buy_quote": 75065.31774 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.3215, "high": 0.3253, "low": 0.321, "close": 0.3224, "volume": 285141.6, "close_time": 1770890399999, "quote_volume": 92192.53451, "trades": 1073, "taker_buy_base": 128620.6, "taker_buy_quote": 41597.80711 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.3222, "high": 0.3241, "low": 0.32, "close": 0.324, "volume": 216832.8, "close_time": 1770893999999, "quote_volume": 69704.12906, "trades": 766, "taker_buy_base": 133565.1, "taker_buy_quote": 42972.60687 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.3238, "high": 0.3254, "low": 0.3225, "close": 0.3229, "volume": 236298.5, "close_time": 1770897599999, "quote_volume": 76530.56215, "trades": 804, "taker_buy_base": 86096.8, "taker_buy_quote": 27900.01632 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.3229, "high": 0.3233, "low": 0.3183, "close": 0.3193, "volume": 263222.1, "close_time": 1770901199999, "quote_volume": 84340.121, "trades": 954, "taker_buy_base": 96238.9, "taker_buy_quote": 30836.78872 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.3193, "high": 0.3193, "low": 0.3151, "close": 0.3186, "volume": 302222.2, "close_time": 1770904799999, "quote_volume": 95781.39137, "trades": 1152, "taker_buy_base": 117361.1, "taker_buy_quote": 37230.15142 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.3187, "high": 0.3198, "low": 0.3171, "close": 0.3181, "volume": 325703.7, "close_time": 1770908399999, "quote_volume": 103791.62529, "trades": 1049, "taker_buy_base": 147206.0, "taker_buy_quote": 46947.96908 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.3182, "high": 0.3194, "low": 0.3148, "close": 0.3152, "volume": 499006.0, "close_time": 1770911999999, "quote_volume": 158086.70841, "trades": 1230, "taker_buy_base": 210469.8, "taker_buy_quote": 66755.20334 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.3154, "high": 0.316, "low": 0.3111, "close": 0.3124, "volume": 450345.1, "close_time": 1770915599999, "quote_volume": 141302.43074, "trades": 1567, "taker_buy_base": 200318.4, "taker_buy_quote": 62913.09731 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.3124, "high": 0.3149, "low": 0.3115, "close": 0.3128, "volume": 287476.2, "close_time": 1770919199999, "quote_volume": 90032.38472, "trades": 1082, "taker_buy_base": 146584.8, "taker_buy_quote": 45933.74268 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.3127, "high": 0.3158, "low": 0.3127, "close": 0.3149, "volume": 192994.3, "close_time": 1770922799999, "quote_volume": 60633.65368, "trades": 802, "taker_buy_base": 115513.0, "taker_buy_quote": 36309.15199 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.315, "high": 0.3215, "low": 0.314, "close": 0.3182, "volume": 230862.7, "close_time": 1770926399999, "quote_volume": 73425.75828, "trades": 862, "taker_buy_base": 126297.0, "taker_buy_quote": 40148.00986 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.3183, "high": 0.3187, "low": 0.3145, "close": 0.3149, "volume": 155981.2, "close_time": 1770929999999, "quote_volume": 49352.3437, "trades": 804, "taker_buy_base": 47452.0, "taker_buy_quote": 15023.64463 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.315, "high": 0.3183, "low": 0.3146, "close": 0.3165, "volume": 152385.9, "close_time": 1770933599999, "quote_volume": 48175.27126, "trades": 684, "taker_buy_base": 81145.0, "taker_buy_quote": 25670.818 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.3165, "high": 0.3214, "low": 0.3163, "close": 0.3212, "volume": 137797.0, "close_time": 1770937199999, "quote_volume": 43882.01029, "trades": 574, "taker_buy_base": 100430.6, "taker_buy_quote": 32001.69034 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.3212, "high": 0.3249, "low": 0.3208, "close": 0.3236, "volume": 181718.5, "close_time": 1770940799999, "quote_volume": 58689.52009, "trades": 807, "taker_buy_base": 89867.9, "taker_buy_quote": 29029.72407 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3237, "high": 0.3243, "low": 0.319, "close": 0.3213, "volume": 296567.5, "close_time": 1770944399999, "quote_volume": 95368.82734, "trades": 961, "taker_buy_base": 125024.8, "taker_buy_quote": 40209.18127 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.321, "high": 0.3242, "low": 0.3201, "close": 0.3214, "volume": 388264.9, "close_time": 1770947999999, "quote_volume": 124915.98455, "trades": 3016, "taker_buy_base": 179980.1, "taker_buy_quote": 57949.40576 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.3215, "high": 0.3244, "low": 0.3207, "close": 0.3235, "volume": 479203.0, "close_time": 1770951599999, "quote_volume": 154611.06617, "trades": 1785, "taker_buy_base": 310088.8, "taker_buy_quote": 100114.31843 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.3235, "high": 0.3263, "low": 0.3226, "close": 0.3243, "volume": 322697.5, "close_time": 1770955199999, "quote_volume": 104600.76343, "trades": 1316, "taker_buy_base": 155517.1, "taker_buy_quote": 50442.22281 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.3244, "high": 0.3245, "low": 0.3204, "close": 0.321, "volume": 161295.7, "close_time": 1770958799999, "quote_volume": 51933.42602, "trades": 963, "taker_buy_base": 49855.4, "taker_buy_quote": 16050.91609 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.3211, "high": 0.3247, "low": 0.3209, "close": 0.3215, "volume": 262625.3, "close_time": 1770962399999, "quote_volume": 84734.19106, "trades": 768, "taker_buy_base": 132680.2, "taker_buy_quote": 42837.65716 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.3215, "high": 0.3239, "low": 0.3208, "close": 0.3229, "volume": 227867.8, "close_time": 1770965999999, "quote_volume": 73506.89152, "trades": 844, "taker_buy_base": 120411.7, "taker_buy_quote": 38865.41949 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.3229, "high": 0.3266, "low": 0.3222, "close": 0.3261, "volume": 173496.4, "close_time": 1770969599999, "quote_volume": 56300.29244, "trades": 845, "taker_buy_base": 111423.2, "taker_buy_quote": 36159.52691 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.326, "high": 0.3291, "low": 0.3254, "close": 0.3281, "volume": 409152.6, "close_time": 1770973199999, "quote_volume": 133854.10174, "trades": 1235, "taker_buy_base": 236166.7, "taker_buy_quote": 77268.36707 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.3281, "high": 0.3282, "low": 0.326, "close": 0.3265, "volume": 75067.7, "close_time": 1770976799999, "quote_volume": 24545.58027, "trades": 450, "taker_buy_base": 21960.0, "taker_buy_quote": 7177.84388 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.3265, "high": 0.3322, "low": 0.326, "close": 0.3311, "volume": 273146.2, "close_time": 1770980399999, "quote_volume": 89995.83703, "trades": 914, "taker_buy_base": 159663.3, "taker_buy_quote": 52597.63771 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.3311, "high": 0.3324, "low": 0.329, "close": 0.3322, "volume": 384725.7, "close_time": 1770983999999, "quote_volume": 127294.53353, "trades": 1374, "taker_buy_base": 187665.9, "taker_buy_quote": 62122.36958 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.3321, "high": 0.3321, "low": 0.3277, "close": 0.3287, "volume": 251811.4, "close_time": 1770987599999, "quote_volume": 82898.31721, "trades": 798, "taker_buy_base": 91990.6, "taker_buy_quote": 30267.59005 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.3286, "high": 0.3309, "low": 0.3277, "close": 0.3305, "volume": 203221.4, "close_time": 1770991199999, "quote_volume": 66956.51886, "trades": 445, "taker_buy_base": 118200.6, "taker_buy_quote": 38969.84236 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.3305, "high": 0.3337, "low": 0.3293, "close": 0.3314, "volume": 297676.0, "close_time": 1770994799999, "quote_volume": 98769.39144, "trades": 1124, "taker_buy_base": 151109.6, "taker_buy_quote": 50177.81977 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.3315, "high": 0.3346, "low": 0.3295, "close": 0.3329, "volume": 356844.0, "close_time": 1770998399999, "quote_volume": 118439.75676, "trades": 1257, "taker_buy_base": 171350.5, "taker_buy_quote": 56921.10004 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.3328, "high": 0.3365, "low": 0.3326, "close": 0.3344, "volume": 210381.2, "close_time": 1771001999999, "quote_volume": 70410.31143, "trades": 805, "taker_buy_base": 114511.4, "taker_buy_quote": 38333.23777 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.3344, "high": 0.3345, "low": 0.3327, "close": 0.3336, "volume": 114697.7, "close_time": 1771005599999, "quote_volume": 38275.55526, "trades": 559, "taker_buy_base": 36484.4, "taker_buy_quote": 12179.15928 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.3336, "high": 0.3366, "low": 0.333, "close": 0.3359, "volume": 113154.7, "close_time": 1771009199999, "quote_volume": 37886.60893, "trades": 433, "taker_buy_base": 78675.6, "taker_buy_quote": 26345.86098 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.3359, "high": 0.3367, "low": 0.3342, "close": 0.3345, "volume": 58282.0, "close_time": 1771012799999, "quote_volume": 19538.04951, "trades": 329, "taker_buy_base": 10280.3, "taker_buy_quote": 3448.91626 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.3345, "high": 0.3351, "low": 0.333, "close": 0.3336, "volume": 36308.3, "close_time": 1771016399999, "quote_volume": 12116.53709, "trades": 294, "taker_buy_base": 10143.6, "taker_buy_quote": 3388.91961 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.3337, "high": 0.3345, "low": 0.3327, "close": 0.3344, "volume": 94349.1, "close_time": 1771019999999, "quote_volume": 31480.14738, "trades": 419, "taker_buy_base": 55004.0, "taker_buy_quote": 18358.82141 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.3344, "high": 0.3356, "low": 0.3332, "close": 0.3335, "volume": 96090.5, "close_time": 1771023599999, "quote_volume": 32125.72451, "trades": 388, "taker_buy_base": 43350.8, "taker_buy_quote": 14501.22128 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.3337, "high": 0.3347, "low": 0.3333, "close": 0.3344, "volume": 71139.1, "close_time": 1771027199999, "quote_volume": 23770.15235, "trades": 348, "taker_buy_base": 41707.8, "taker_buy_quote": 13936.55795 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3343, "high": 0.3384, "low": 0.3335, "close": 0.3362, "volume": 219351.7, "close_time": 1771030799999, "quote_volume": 73812.65659, "trades": 888, "taker_buy_base": 111754.0, "taker_buy_quote": 37609.9931 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.3361, "high": 0.3366, "low": 0.3314, "close": 0.3315, "volume": 205899.0, "close_time": 1771034399999, "quote_volume": 68646.63977, "trades": 704, "taker_buy_base": 50248.5, "taker_buy_quote": 16756.39188 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.3316, "high": 0.3345, "low": 0.3315, "close": 0.3338, "volume": 115566.1, "close_time": 1771037999999, "quote_volume": 38542.93312, "trades": 466, "taker_buy_base": 70528.0, "taker_buy_quote": 23517.65948 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.3336, "high": 0.3346, "low": 0.3329, "close": 0.3329, "volume": 87259.9, "close_time": 1771041599999, "quote_volume": 29135.54567, "trades": 336, "taker_buy_base": 34320.8, "taker_buy_quote": 11470.0817 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.333, "high": 0.333, "low": 0.3304, "close": 0.3314, "volume": 68591.1, "close_time": 1771045199999, "quote_volume": 22748.59722, "trades": 235, "taker_buy_base": 23749.0, "taker_buy_quote": 7873.46405 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.3315, "high": 0.3324, "low": 0.3299, "close": 0.3302, "volume": 60417.8, "close_time": 1771048799999, "quote_volume": 20003.13813, "trades": 226, "taker_buy_base": 24144.6, "taker_buy_quote": 8000.26934 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.3301, "high": 0.3333, "low": 0.3283, "close": 0.3305, "volume": 290145.5, "close_time": 1771052399999, "quote_volume": 95899.81889, "trades": 848, "taker_buy_base": 144138.0, "taker_buy_quote": 47672.16417 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.3306, "high": 0.331, "low": 0.3298, "close": 0.3309, "volume": 43904.4, "close_time": 1771055999999, "quote_volume": 14517.22381, "trades": 334, "taker_buy_base": 30921.3, "taker_buy_quote": 10227.25492 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.3308, "high": 0.333, "low": 0.3306, "close": 0.3328, "volume": 100094.2, "close_time": 1771059599999, "quote_volume": 33222.24848, "trades": 477, "taker_buy_base": 61101.7, "taker_buy_quote": 20290.06487 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.3328, "high": 0.3344, "low": 0.3328, "close": 0.3339, "volume": 105825.4, "close_time": 1771063199999, "quote_volume": 35303.51348, "trades": 543, "taker_buy_base": 54042.3, "taker_buy_quote": 18035.90801 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.3338, "high": 0.3356, "low": 0.3331, "close": 0.3338, "volume": 93091.0, "close_time": 1771066799999, "quote_volume": 31119.19653, "trades": 463, "taker_buy_base": 39991.2, "taker_buy_quote": 13377.50896 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.3339, "high": 0.3348, "low": 0.333, "close": 0.334, "volume": 58797.4, "close_time": 1771070399999, "quote_volume": 19631.12023, "trades": 363, "taker_buy_base": 29774.6, "taker_buy_quote": 9945.95702 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.3339, "high": 0.3339, "low": 0.332, "close": 0.332, "volume": 59225.7, "close_time": 1771073999999, "quote_volume": 19717.98168, "trades": 387, "taker_buy_base": 14558.1, "taker_buy_quote": 4845.04475 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.332, "high": 0.3329, "low": 0.3305, "close": 0.3323, "volume": 130258.0, "close_time": 1771077599999, "quote_volume": 43211.49196, "trades": 573, "taker_buy_base": 65627.3, "taker_buy_quote": 21780.71106 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.3323, "high": 0.3363, "low": 0.3323, "close": 0.3359, "volume": 106949.3, "close_time": 1771081199999, "quote_volume": 35750.8506, "trades": 581, "taker_buy_base": 79955.9, "taker_buy_quote": 26720.58404 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.3358, "high": 0.3362, "low": 0.333, "close": 0.334, "volume": 93460.2, "close_time": 1771084799999, "quote_volume": 31250.80383, "trades": 493, "taker_buy_base": 25112.9, "taker_buy_quote": 8390.55355 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.3339, "high": 0.3353, "low": 0.3323, "close": 0.3351, "volume": 90518.1, "close_time": 1771088399999, "quote_volume": 30200.64129, "trades": 506, "taker_buy_base": 60340.5, "taker_buy_quote": 20145.58235 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.335, "high": 0.3368, "low": 0.3345, "close": 0.3353, "volume": 111009.6, "close_time": 1771091999999, "quote_volume": 37253.47938, "trades": 502, "taker_buy_base": 52326.2, "taker_buy_quote": 17568.69501 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.3353, "high": 0.3382, "low": 0.3353, "close": 0.338, "volume": 75121.9, "close_time": 1771095599999, "quote_volume": 25307.85559, "trades": 416, "taker_buy_base": 63109.7, "taker_buy_quote": 21260.10251 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.3381, "high": 0.3395, "low": 0.3373, "close": 0.3383, "volume": 160437.5, "close_time": 1771099199999, "quote_volume": 54301.27124, "trades": 603, "taker_buy_base": 75055.3, "taker_buy_quote": 25418.98145 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.3384, "high": 0.3391, "low": 0.3355, "close": 0.337, "volume": 127533.7, "close_time": 1771102799999, "quote_volume": 42962.20458, "trades": 459, "taker_buy_base": 45925.2, "taker_buy_quote": 15473.71396 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.3371, "high": 0.3382, "low": 0.3348, "close": 0.3358, "volume": 86024.6, "close_time": 1771106399999, "quote_volume": 28935.77807, "trades": 542, "taker_buy_base": 30908.2, "taker_buy_quote": 10406.24306 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.3359, "high": 0.3383, "low": 0.3359, "close": 0.3372, "volume": 74393.0, "close_time": 1771109999999, "quote_volume": 25065.05728, "trades": 321, "taker_buy_base": 50485.9, "taker_buy_quote": 17011.78542 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.3372, "high": 0.3379, "low": 0.3354, "close": 0.3363, "volume": 90709.4, "close_time": 1771113599999, "quote_volume": 30510.01832, "trades": 382, "taker_buy_base": 33124.8, "taker_buy_quote": 11145.55648 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.3364, "high": 0.3398, "low": 0.3348, "close": 0.3396, "volume": 195108.3, "close_time": 1771117199999, "quote_volume": 65764.38169, "trades": 778, "taker_buy_base": 134690.7, "taker_buy_quote": 45429.97879 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.3398, "high": 0.3445, "low": 0.3386, "close": 0.3401, "volume": 674513.7, "close_time": 1771120799999, "quote_volume": 230425.95921, "trades": 2081, "taker_buy_base": 357667.3, "taker_buy_quote": 122256.40521 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.3401, "high": 0.347, "low": 0.3397, "close": 0.3419, "volume": 1592957.3, "close_time": 1771124399999, "quote_volume": 547791.65691, "trades": 4285, "taker_buy_base": 899386.4, "taker_buy_quote": 309406.89362 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.3419, "high": 0.3435, "low": 0.336, "close": 0.3405, "volume": 529193.0, "close_time": 1771127999999, "quote_volume": 180144.5269, "trades": 1747, "taker_buy_base": 250028.5, "taker_buy_quote": 85146.61473 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.3404, "high": 0.3426, "low": 0.3391, "close": 0.3407, "volume": 261965.4, "close_time": 1771131599999, "quote_volume": 89284.57778, "trades": 969, "taker_buy_base": 122118.7, "taker_buy_quote": 41648.69733 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.3407, "high": 0.3426, "low": 0.3407, "close": 0.341, "volume": 189960.2, "close_time": 1771135199999, "quote_volume": 64890.38295, "trades": 613, "taker_buy_base": 87858.8, "taker_buy_quote": 30022.15933 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.3411, "high": 0.3427, "low": 0.341, "close": 0.3412, "volume": 84784.7, "close_time": 1771138799999, "quote_volume": 28988.18739, "trades": 401, "taker_buy_base": 48855.4, "taker_buy_quote": 16710.4943 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.3413, "high": 0.3426, "low": 0.3407, "close": 0.342, "volume": 62469.0, "close_time": 1771142399999, "quote_volume": 21343.31543, "trades": 332, "taker_buy_base": 29796.8, "taker_buy_quote": 10186.27661 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.342, "high": 0.3427, "low": 0.3359, "close": 0.3393, "volume": 326255.3, "close_time": 1771145999999, "quote_volume": 110591.38308, "trades": 1142, "taker_buy_base": 131402.5, "taker_buy_quote": 44540.18354 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.3391, "high": 0.3403, "low": 0.3358, "close": 0.3366, "volume": 365710.2, "close_time": 1771149599999, "quote_volume": 123456.957, "trades": 925, "taker_buy_base": 83233.8, "taker_buy_quote": 28128.05491 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.3366, "high": 0.3372, "low": 0.3336, "close": 0.3354, "volume": 179069.6, "close_time": 1771153199999, "quote_volume": 60020.92403, "trades": 693, "taker_buy_base": 75341.5, "taker_buy_quote": 25259.43739 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.3355, "high": 0.3363, "low": 0.3345, "close": 0.3349, "volume": 53633.6, "close_time": 1771156799999, "quote_volume": 17979.47599, "trades": 349, "taker_buy_base": 17938.4, "taker_buy_quote": 6017.40263 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.3349, "high": 0.3349, "low": 0.3257, "close": 0.3258, "volume": 411298.5, "close_time": 1771160399999, "quote_volume": 135939.75708, "trades": 1676, "taker_buy_base": 152235.3, "taker_buy_quote": 50321.46659 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.3259, "high": 0.329, "low": 0.3234, "close": 0.3242, "volume": 455206.9, "close_time": 1771163999999, "quote_volume": 148617.83094, "trades": 1587, "taker_buy_base": 212056.0, "taker_buy_quote": 69275.91644 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.3243, "high": 0.3265, "low": 0.3239, "close": 0.3263, "volume": 181205.1, "close_time": 1771167599999, "quote_volume": 58939.99044, "trades": 1199, "taker_buy_base": 94688.7, "taker_buy_quote": 30813.72125 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.3262, "high": 0.3265, "low": 0.3234, "close": 0.3242, "volume": 125968.8, "close_time": 1771171199999, "quote_volume": 40917.13914, "trades": 781, "taker_buy_base": 47180.5, "taker_buy_quote": 15323.45355 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.3242, "high": 0.3245, "low": 0.322, "close": 0.323, "volume": 145763.6, "close_time": 1771174799999, "quote_volume": 47108.87408, "trades": 694, "taker_buy_base": 68427.3, "taker_buy_quote": 22115.35992 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.3229, "high": 0.3235, "low": 0.3178, "close": 0.3194, "volume": 315972.2, "close_time": 1771178399999, "quote_volume": 101140.33578, "trades": 1195, "taker_buy_base": 135447.2, "taker_buy_quote": 43357.12638 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.3192, "high": 0.3206, "low": 0.3179, "close": 0.3185, "volume": 221267.3, "close_time": 1771181999999, "quote_volume": 70639.49655, "trades": 613, "taker_buy_base": 100758.8, "taker_buy_quote": 32197.99131 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.3184, "high": 0.3198, "low": 0.3172, "close": 0.3186, "volume": 163460.3, "close_time": 1771185599999, "quote_volume": 52058.65961, "trades": 688, "taker_buy_base": 92118.7, "taker_buy_quote": 29349.35084 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.3186, "high": 0.3191, "low": 0.3175, "close": 0.3185, "volume": 145490.4, "close_time": 1771189199999, "quote_volume": 46311.72683, "trades": 631, "taker_buy_base": 69619.5, "taker_buy_quote": 22174.93178 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.3183, "high": 0.3204, "low": 0.3183, "close": 0.3203, "volume": 86992.2, "close_time": 1771192799999, "quote_volume": 27806.61953, "trades": 364, "taker_buy_base": 59009.3, "taker_buy_quote": 18865.50418 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.3202, "high": 0.3216, "low": 0.3199, "close": 0.3212, "volume": 77536.2, "close_time": 1771196399999, "quote_volume": 24887.78373, "trades": 244, "taker_buy_base": 46562.6, "taker_buy_quote": 14947.77215 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.3213, "high": 0.3224, "low": 0.3198, "close": 0.3224, "volume": 173995.2, "close_time": 1771199999999, "quote_volume": 55872.79364, "trades": 430, "taker_buy_base": 70714.6, "taker_buy_quote": 22733.85154 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.3224, "high": 0.3276, "low": 0.322, "close": 0.3231, "volume": 343360.3, "close_time": 1771203599999, "quote_volume": 111489.67277, "trades": 1181, "taker_buy_base": 172381.9, "taker_buy_quote": 55984.50898 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.323, "high": 0.3262, "low": 0.3228, "close": 0.3244, "volume": 205183.3, "close_time": 1771207199999, "quote_volume": 66596.12298, "trades": 852, "taker_buy_base": 110909.7, "taker_buy_quote": 36007.99067 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.3244, "high": 0.3261, "low": 0.3235, "close": 0.324, "volume": 138410.4, "close_time": 1771210799999, "quote_volume": 44953.06863, "trades": 705, "taker_buy_base": 62800.2, "taker_buy_quote": 20412.5993 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.324, "high": 0.3281, "low": 0.3237, "close": 0.3275, "volume": 122888.7, "close_time": 1771214399999, "quote_volume": 40057.73372, "trades": 591, "taker_buy_base": 91837.7, "taker_buy_quote": 29949.09073 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.3275, "high": 0.3299, "low": 0.3261, "close": 0.3268, "volume": 167653.6, "close_time": 1771217999999, "quote_volume": 54992.62203, "trades": 582, "taker_buy_base": 62248.2, "taker_buy_quote": 20429.91595 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.3269, "high": 0.3273, "low": 0.3202, "close": 0.3208, "volume": 169132.8, "close_time": 1771221599999, "quote_volume": 54730.63675, "trades": 698, "taker_buy_base": 34246.6, "taker_buy_quote": 11103.47483 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.3208, "high": 0.3225, "low": 0.3203, "close": 0.3215, "volume": 108199.8, "close_time": 1771225199999, "quote_volume": 34795.98677, "trades": 433, "taker_buy_base": 51575.6, "taker_buy_quote": 16590.56288 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.3214, "high": 0.3252, "low": 0.3206, "close": 0.3237, "volume": 271342.0, "close_time": 1771228799999, "quote_volume": 87680.46499, "trades": 953, "taker_buy_base": 153487.4, "taker_buy_quote": 49602.54241 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.3237, "high": 0.3274, "low": 0.3235, "close": 0.3262, "volume": 109087.7, "close_time": 1771232399999, "quote_volume": 35538.74825, "trades": 489, "taker_buy_base": 70895.9, "taker_buy_quote": 23094.28727 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.3262, "high": 0.3273, "low": 0.3242, "close": 0.3253, "volume": 126938.8, "close_time": 1771235999999, "quote_volume": 41323.7759, "trades": 569, "taker_buy_base": 52030.7, "taker_buy_quote": 16950.53855 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.3252, "high": 0.3265, "low": 0.3237, "close": 0.324, "volume": 145197.7, "close_time": 1771239599999, "quote_volume": 47224.15568, "trades": 583, "taker_buy_base": 58126.5, "taker_buy_quote": 18932.98033 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.324, "high": 0.3257, "low": 0.3211, "close": 0.3248, "volume": 303871.0, "close_time": 1771243199999, "quote_volume": 98312.24346, "trades": 1090, "taker_buy_base": 170957.6, "taker_buy_quote": 55349.55397 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.3248, "high": 0.3289, "low": 0.3237, "close": 0.3284, "volume": 178990.2, "close_time": 1771246799999, "quote_volume": 58448.88625, "trades": 831, "taker_buy_base": 110206.8, "taker_buy_quote": 36006.13917 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.3284, "high": 0.3297, "low": 0.3221, "close": 0.3229, "volume": 397581.1, "close_time": 1771250399999, "quote_volume": 129315.08942, "trades": 1457, "taker_buy_base": 162383.4, "taker_buy_quote": 52831.89813 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.3228, "high": 0.3262, "low": 0.3222, "close": 0.3249, "volume": 331632.7, "close_time": 1771253999999, "quote_volume": 107492.13832, "trades": 1259, "taker_buy_base": 183673.0, "taker_buy_quote": 59565.14929 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.3249, "high": 0.3261, "low": 0.3189, "close": 0.3201, "volume": 382326.4, "close_time": 1771257599999, "quote_volume": 122949.71931, "trades": 1357, "taker_buy_base": 161710.4, "taker_buy_quote": 51991.6343 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.32, "high": 0.3242, "low": 0.32, "close": 0.3237, "volume": 198118.8, "close_time": 1771261199999, "quote_volume": 63948.45315, "trades": 1016, "taker_buy_base": 114830.0, "taker_buy_quote": 37065.96772 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.3236, "high": 0.3245, "low": 0.3223, "close": 0.3234, "volume": 80582.9, "close_time": 1771264799999, "quote_volume": 26074.28709, "trades": 552, "taker_buy_base": 39258.4, "taker_buy_quote": 12712.08315 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.3233, "high": 0.3255, "low": 0.3231, "close": 0.3237, "volume": 113437.2, "close_time": 1771268399999, "quote_volume": 36801.5478, "trades": 513, "taker_buy_base": 63124.9, "taker_buy_quote": 20484.66071 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.3237, "high": 0.3259, "low": 0.3236, "close": 0.3246, "volume": 47629.0, "close_time": 1771271999999, "quote_volume": 15476.58567, "trades": 279, "taker_buy_base": 29364.2, "taker_buy_quote": 9540.60719 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.3246, "high": 0.3265, "low": 0.3236, "close": 0.3261, "volume": 84453.5, "close_time": 1771275599999, "quote_volume": 27462.82793, "trades": 386, "taker_buy_base": 52653.6, "taker_buy_quote": 17135.49755 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.3261, "high": 0.3273, "low": 0.3254, "close": 0.3272, "volume": 69866.3, "close_time": 1771279199999, "quote_volume": 22791.91928, "trades": 358, "taker_buy_base": 39440.4, "taker_buy_quote": 12877.86479 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.3271, "high": 0.3273, "low": 0.326, "close": 0.3271, "volume": 114023.3, "close_time": 1771282799999, "quote_volume": 37246.63792, "trades": 718, "taker_buy_base": 48826.2, "taker_buy_quote": 15956.61426 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.3269, "high": 0.3294, "low": 0.3268, "close": 0.3289, "volume": 60079.8, "close_time": 1771286399999, "quote_volume": 19709.97954, "trades": 410, "taker_buy_base": 49039.4, "taker_buy_quote": 16090.31891 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.3287, "high": 0.3287, "low": 0.3254, "close": 0.3256, "volume": 203681.6, "close_time": 1771289999999, "quote_volume": 66555.38898, "trades": 846, "taker_buy_base": 64075.4, "taker_buy_quote": 20946.44087 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.3257, "high": 0.3261, "low": 0.3227, "close": 0.3242, "volume": 210101.6, "close_time": 1771293599999, "quote_volume": 68075.47438, "trades": 863, "taker_buy_base": 73683.1, "taker_buy_quote": 23872.56198 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.3241, "high": 0.326, "low": 0.3225, "close": 0.3252, "volume": 88565.2, "close_time": 1771297199999, "quote_volume": 28706.0729, "trades": 501, "taker_buy_base": 50158.3, "taker_buy_quote": 16267.21357 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.3251, "high": 0.3251, "low": 0.323, "close": 0.3231, "volume": 59728.1, "close_time": 1771300799999, "quote_volume": 19342.06337, "trades": 339, "taker_buy_base": 12814.1, "taker_buy_quote": 4145.79616 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.323, "high": 0.3247, "low": 0.3222, "close": 0.3239, "volume": 150536.2, "close_time": 1771304399999, "quote_volume": 48664.2633, "trades": 665, "taker_buy_base": 69014.9, "taker_buy_quote": 22326.59635 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.3239, "high": 0.3239, "low": 0.3201, "close": 0.3218, "volume": 114456.9, "close_time": 1771307999999, "quote_volume": 36837.87792, "trades": 633, "taker_buy_base": 39595.8, "taker_buy_quote": 12732.79141 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.3219, "high": 0.3237, "low": 0.3219, "close": 0.3227, "volume": 38126.8, "close_time": 1771311599999, "quote_volume": 12307.29682, "trades": 285, "taker_buy_base": 27589.4, "taker_buy_quote": 8905.38806 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.3226, "high": 0.3226, "low": 0.3211, "close": 0.3212, "volume": 66860.2, "close_time": 1771315199999, "quote_volume": 21523.43646, "trades": 527, "taker_buy_base": 20436.7, "taker_buy_quote": 6576.93036 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.3213, "high": 0.3222, "low": 0.32, "close": 0.321, "volume": 95713.9, "close_time": 1771318799999, "quote_volume": 30743.79954, "trades": 522, "taker_buy_base": 38498.3, "taker_buy_quote": 12375.29349 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.3209, "high": 0.321, "low": 0.3197, "close": 0.3204, "volume": 46417.6, "close_time": 1771322399999, "quote_volume": 14867.36684, "trades": 404, "taker_buy_base": 25133.3, "taker_buy_quote": 8052.83012 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.3204, "high": 0.3207, "low": 0.3173, "close": 0.3179, "volume": 102216.1, "close_time": 1771325999999, "quote_volume": 32582.73981, "trades": 662, "taker_buy_base": 28992.4, "taker_buy_quote": 9232.4238 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.318, "high": 0.3208, "low": 0.3176, "close": 0.3196, "volume": 304768.9, "close_time": 1771329599999, "quote_volume": 97281.05729, "trades": 880, "taker_buy_base": 165976.3, "taker_buy_quote": 53022.94601 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.3195, "high": 0.3224, "low": 0.3184, "close": 0.3193, "volume": 204708.2, "close_time": 1771333199999, "quote_volume": 65525.05788, "trades": 1060, "taker_buy_base": 101116.1, "taker_buy_quote": 32378.21986 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.3193, "high": 0.3214, "low": 0.3185, "close": 0.3204, "volume": 162943.9, "close_time": 1771336799999, "quote_volume": 52133.87241, "trades": 825, "taker_buy_base": 99295.7, "taker_buy_quote": 31781.98983 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.3204, "high": 0.3212, "low": 0.316, "close": 0.3168, "volume": 484722.9, "close_time": 1771340399999, "quote_volume": 154361.92666, "trades": 2025, "taker_buy_base": 233628.5, "taker_buy_quote": 74433.95458 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.3167, "high": 0.3208, "low": 0.3166, "close": 0.3204, "volume": 305968.5, "close_time": 1771343999999, "quote_volume": 97499.13916, "trades": 1345, "taker_buy_base": 168866.4, "taker_buy_quote": 53850.4159 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.3204, "high": 0.3237, "low": 0.3199, "close": 0.32, "volume": 266811.1, "close_time": 1771347599999, "quote_volume": 85862.13303, "trades": 1344, "taker_buy_base": 133577.3, "taker_buy_quote": 43004.01232 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.3199, "high": 0.3212, "low": 0.3174, "close": 0.3193, "volume": 294118.6, "close_time": 1771351199999, "quote_volume": 93962.64819, "trades": 1271, "taker_buy_base": 139857.4, "taker_buy_quote": 44700.87455 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.3193, "high": 0.3249, "low": 0.319, "close": 0.3237, "volume": 179562.0, "close_time": 1771354799999, "quote_volume": 57861.85631, "trades": 1328, "taker_buy_base": 113078.7, "taker_buy_quote": 36412.6411 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.3238, "high": 0.3239, "low": 0.3206, "close": 0.3212, "volume": 117992.3, "close_time": 1771358399999, "quote_volume": 37995.47134, "trades": 647, "taker_buy_base": 43966.6, "taker_buy_quote": 14161.14852 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.3211, "high": 0.3223, "low": 0.3204, "close": 0.3209, "volume": 189186.9, "close_time": 1771361999999, "quote_volume": 60804.12689, "trades": 882, "taker_buy_base": 94444.2, "taker_buy_quote": 30375.20286 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.321, "high": 0.3223, "low": 0.3207, "close": 0.3214, "volume": 58760.1, "close_time": 1771365599999, "quote_volume": 18885.57126, "trades": 347, "taker_buy_base": 27732.7, "taker_buy_quote": 8918.72475 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.3215, "high": 0.3221, "low": 0.3208, "close": 0.321, "volume": 34892.5, "close_time": 1771369199999, "quote_volume": 11217.82499, "trades": 275, "taker_buy_base": 19749.8, "taker_buy_quote": 6352.59087 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.3213, "high": 0.3231, "low": 0.3209, "close": 0.3231, "volume": 64277.5, "close_time": 1771372799999, "quote_volume": 20687.08298, "trades": 342, "taker_buy_base": 39504.8, "taker_buy_quote": 12718.61954 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3232, "high": 0.3247, "low": 0.3213, "close": 0.3215, "volume": 155496.1, "close_time": 1771376399999, "quote_volume": 50221.4969, "trades": 898, "taker_buy_base": 68452.5, "taker_buy_quote": 22114.93718 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.3216, "high": 0.324, "low": 0.3207, "close": 0.3239, "volume": 136133.7, "close_time": 1771379999999, "quote_volume": 43872.94016, "trades": 873, "taker_buy_base": 83237.6, "taker_buy_quote": 26842.49023 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.3238, "high": 0.3287, "low": 0.3237, "close": 0.3282, "volume": 475334.1, "close_time": 1771383599999, "quote_volume": 155345.91253, "trades": 2210, "taker_buy_base": 285533.1, "taker_buy_quote": 93289.00544 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.3282, "high": 0.3295, "low": 0.3248, "close": 0.3265, "volume": 204825.1, "close_time": 1771387199999, "quote_volume": 66980.98, "trades": 919, "taker_buy_base": 88412.2, "taker_buy_quote": 28914.02679 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.3263, "high": 0.3263, "low": 0.3243, "close": 0.3252, "volume": 45736.7, "close_time": 1771390799999, "quote_volume": 14871.91506, "trades": 305, "taker_buy_base": 16888.3, "taker_buy_quote": 5493.40094 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.3252, "high": 0.3258, "low": 0.3242, "close": 0.3244, "volume": 52910.7, "close_time": 1771394399999, "quote_volume": 17191.91185, "trades": 317, "taker_buy_base": 15933.3, "taker_buy_quote": 5181.60858 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.3244, "high": 0.325, "low": 0.3238, "close": 0.3239, "volume": 18275.5, "close_time": 1771397999999, "quote_volume": 5926.1177, "trades": 182, "taker_buy_base": 6030.2, "taker_buy_quote": 1955.65791 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.3239, "high": 0.3256, "low": 0.3239, "close": 0.3253, "volume": 36360.7, "close_time": 1771401599999, "quote_volume": 11812.53923, "trades": 323, "taker_buy_base": 30436.0, "taker_buy_quote": 9886.77681 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.3253, "high": 0.3253, "low": 0.3219, "close": 0.3221, "volume": 97025.3, "close_time": 1771405199999, "quote_volume": 31381.55209, "trades": 433, "taker_buy_base": 17162.3, "taker_buy_quote": 5552.89423 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.3221, "high": 0.3245, "low": 0.3221, "close": 0.3239, "volume": 84038.7, "close_time": 1771408799999, "quote_volume": 27179.9741, "trades": 357, "taker_buy_base": 55427.7, "taker_buy_quote": 17927.16382 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.3239, "high": 0.3241, "low": 0.3225, "close": 0.3232, "volume": 42152.7, "close_time": 1771412399999, "quote_volume": 13626.22362, "trades": 292, "taker_buy_base": 10558.5, "taker_buy_quote": 3414.44812 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.3232, "high": 0.3245, "low": 0.3207, "close": 0.3229, "volume": 173572.5, "close_time": 1771415999999, "quote_volume": 55939.54993, "trades": 605, "taker_buy_base": 85810.6, "taker_buy_quote": 27674.52875 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.3229, "high": 0.3271, "low": 0.3227, "close": 0.3244, "volume": 290316.5, "close_time": 1771419599999, "quote_volume": 94342.50408, "trades": 1445, "taker_buy_base": 160943.8, "taker_buy_quote": 52310.97781 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.3244, "high": 0.3255, "low": 0.3209, "close": 0.3218, "volume": 115504.8, "close_time": 1771423199999, "quote_volume": 37310.96432, "trades": 813, "taker_buy_base": 33098.4, "taker_buy_quote": 10692.05215 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.3219, "high": 0.3231, "low": 0.3193, "close": 0.3209, "volume": 356435.6, "close_time": 1771426799999, "quote_volume": 114523.124, "trades": 1849, "taker_buy_base": 164071.0, "taker_buy_quote": 52746.38605 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.3209, "high": 0.3238, "low": 0.3201, "close": 0.3217, "volume": 217367.4, "close_time": 1771430399999, "quote_volume": 69960.99373, "trades": 1296, "taker_buy_base": 111870.7, "taker_buy_quote": 36017.97398 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.3218, "high": 0.3219, "low": 0.3196, "close": 0.3201, "volume": 146739.2, "close_time": 1771433999999, "quote_volume": 47029.62616, "trades": 884, "taker_buy_base": 58486.9, "taker_buy_quote": 18748.54576 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.3202, "high": 0.3228, "low": 0.3187, "close": 0.3198, "volume": 173243.9, "close_time": 1771437599999, "quote_volume": 55544.02723, "trades": 774, "taker_buy_base": 82569.6, "taker_buy_quote": 26483.7099 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.3199, "high": 0.3201, "low": 0.3145, "close": 0.316, "volume": 269041.3, "close_time": 1771441199999, "quote_volume": 85264.69728, "trades": 1474, "taker_buy_base": 104599.9, "taker_buy_quote": 33151.7504 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.3159, "high": 0.3172, "low": 0.312, "close": 0.3136, "volume": 281671.6, "close_time": 1771444799999, "quote_volume": 88569.19215, "trades": 1675, "taker_buy_base": 119597.4, "taker_buy_quote": 37620.78739 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.3135, "high": 0.3151, "low": 0.3124, "close": 0.3129, "volume": 133320.2, "close_time": 1771448399999, "quote_volume": 41825.80054, "trades": 956, "taker_buy_base": 65463.3, "taker_buy_quote": 20547.97517 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.313, "high": 0.3134, "low": 0.3113, "close": 0.3117, "volume": 109053.7, "close_time": 1771451999999, "quote_volume": 34059.05587, "trades": 618, "taker_buy_base": 42373.4, "taker_buy_quote": 13238.45923 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.3117, "high": 0.3119, "low": 0.3096, "close": 0.3105, "volume": 67691.5, "close_time": 1771455599999, "quote_volume": 21027.93951, "trades": 385, "taker_buy_base": 22771.2, "taker_buy_quote": 7074.18934 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.3102, "high": 0.3108, "low": 0.3091, "close": 0.3105, "volume": 74438.5, "close_time": 1771459199999, "quote_volume": 23073.27455, "trades": 333, "taker_buy_base": 48214.1, "taker_buy_quote": 14955.67516 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3105, "high": 0.3117, "low": 0.3103, "close": 0.3107, "volume": 71130.2, "close_time": 1771462799999, "quote_volume": 22124.27638, "trades": 422, "taker_buy_base": 38096.6, "taker_buy_quote": 11856.45215 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.3107, "high": 0.3132, "low": 0.3104, "close": 0.3109, "volume": 171014.0, "close_time": 1771466399999, "quote_volume": 53319.92326, "trades": 757, "taker_buy_base": 90384.0, "taker_buy_quote": 28200.91856 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.3109, "high": 0.3111, "low": 0.3086, "close": 0.3095, "volume": 72564.1, "close_time": 1771469999999, "quote_volume": 22480.17875, "trades": 515, "taker_buy_base": 21906.2, "taker_buy_quote": 6790.36045 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.3094, "high": 0.3101, "low": 0.3089, "close": 0.3099, "volume": 64206.2, "close_time": 1771473599999, "quote_volume": 19868.84224, "trades": 408, "taker_buy_base": 36438.9, "taker_buy_quote": 11281.38542 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.3098, "high": 0.3102, "low": 0.3086, "close": 0.309, "volume": 50882.7, "close_time": 1771477199999, "quote_volume": 15743.52424, "trades": 360, "taker_buy_base": 19852.1, "taker_buy_quote": 6147.29429 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.3089, "high": 0.3096, "low": 0.3074, "close": 0.3096, "volume": 92838.8, "close_time": 1771480799999, "quote_volume": 28662.35241, "trades": 525, "taker_buy_base": 59438.6, "taker_buy_quote": 18357.02951 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.3096, "high": 0.3124, "low": 0.3096, "close": 0.3119, "volume": 66749.1, "close_time": 1771484399999, "quote_volume": 20774.24589, "trades": 430, "taker_buy_base": 50315.6, "taker_buy_quote": 15654.72046 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.3119, "high": 0.3127, "low": 0.311, "close": 0.3115, "volume": 105194.5, "close_time": 1771487999999, "quote_volume": 32798.5163, "trades": 568, "taker_buy_base": 44069.1, "taker_buy_quote": 13747.40168 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.3116, "high": 0.3121, "low": 0.3067, "close": 0.3084, "volume": 139981.6, "close_time": 1771491599999, "quote_volume": 43240.82362, "trades": 728, "taker_buy_base": 48934.9, "taker_buy_quote": 15098.03035 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.3084, "high": 0.3094, "low": 0.3077, "close": 0.3077, "volume": 72769.7, "close_time": 1771495199999, "quote_volume": 22457.04336, "trades": 584, "taker_buy_base": 32758.3, "taker_buy_quote": 10114.41848 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.3077, "high": 0.3102, "low": 0.3065, "close": 0.3081, "volume": 159478.7, "close_time": 1771498799999, "quote_volume": 49160.20641, "trades": 660, "taker_buy_base": 82933.9, "taker_buy_quote": 25570.1531 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.3079, "high": 0.3098, "low": 0.3079, "close": 0.3085, "volume": 92694.2, "close_time": 1771502399999, "quote_volume": 28646.44517, "trades": 517, "taker_buy_base": 58733.6, "taker_buy_quote": 18154.32302 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.3086, "high": 0.3103, "low": 0.3086, "close": 0.3094, "volume": 61185.2, "close_time": 1771505999999, "quote_volume": 18945.49143, "trades": 534, "taker_buy_base": 35702.9, "taker_buy_quote": 11060.24966 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.3094, "high": 0.3095, "low": 0.3013, "close": 0.3026, "volume": 339734.0, "close_time": 1771509599999, "quote_volume": 103676.1896, "trades": 1651, "taker_buy_base": 116023.2, "taker_buy_quote": 35422.30291 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.3027, "high": 0.3051, "low": 0.3004, "close": 0.3033, "volume": 410289.3, "close_time": 1771513199999, "quote_volume": 124294.70655, "trades": 1615, "taker_buy_base": 220750.4, "taker_buy_quote": 66907.88546 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.3032, "high": 0.3049, "low": 0.2998, "close": 0.3003, "volume": 351942.7, "close_time": 1771516799999, "quote_volume": 106238.50794, "trades": 1511, "taker_buy_base": 137068.8, "taker_buy_quote": 41396.7657 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.3002, "high": 0.3022, "low": 0.2975, "close": 0.2998, "volume": 446090.8, "close_time": 1771520399999, "quote_volume": 133720.1098, "trades": 1661, "taker_buy_base": 220995.6, "taker_buy_quote": 66267.23928 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.2999, "high": 0.3031, "low": 0.2989, "close": 0.3004, "volume": 254072.1, "close_time": 1771523999999, "quote_volume": 76392.4874, "trades": 1147, "taker_buy_base": 130996.2, "taker_buy_quote": 39393.51769 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.3004, "high": 0.3013, "low": 0.2994, "close": 0.3003, "volume": 144621.5, "close_time": 1771527599999, "quote_volume": 43429.84575, "trades": 840, "taker_buy_base": 76121.6, "taker_buy_quote": 22871.89692 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.3003, "high": 0.3012, "low": 0.2978, "close": 0.3009, "volume": 157567.9, "close_time": 1771531199999, "quote_volume": 47166.7723, "trades": 994, "taker_buy_base": 84755.2, "taker_buy_quote": 25378.51476 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.3009, "high": 0.3019, "low": 0.3002, "close": 0.3018, "volume": 95016.5, "close_time": 1771534799999, "quote_volume": 28614.30775, "trades": 671, "taker_buy_base": 55112.1, "taker_buy_quote": 16606.07517 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.3017, "high": 0.3023, "low": 0.3011, "close": 0.3012, "volume": 40718.6, "close_time": 1771538399999, "quote_volume": 12284.14096, "trades": 271, "taker_buy_base": 16300.0, "taker_buy_quote": 4921.47666 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.3011, "high": 0.3017, "low": 0.3006, "close": 0.3015, "volume": 35703.4, "close_time": 1771541999999, "quote_volume": 10749.7617, "trades": 336, "taker_buy_base": 14945.9, "taker_buy_quote": 4501.98459 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.3016, "high": 0.3044, "low": 0.3016, "close": 0.3043, "volume": 73988.4, "close_time": 1771545599999, "quote_volume": 22403.13927, "trades": 377, "taker_buy_base": 61985.3, "taker_buy_quote": 18768.91493 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3042, "high": 0.3061, "low": 0.3029, "close": 0.3057, "volume": 84023.9, "close_time": 1771549199999, "quote_volume": 25573.18554, "trades": 608, "taker_buy_base": 50006.9, "taker_buy_quote": 15230.59113 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.3056, "high": 0.3063, "low": 0.3045, "close": 0.3049, "volume": 63046.2, "close_time": 1771552799999, "quote_volume": 19255.05373, "trades": 447, "taker_buy_base": 20026.4, "taker_buy_quote": 6121.73245 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.305, "high": 0.3064, "low": 0.305, "close": 0.3053, "volume": 106458.9, "close_time": 1771556399999, "quote_volume": 32541.29359, "trades": 427, "taker_buy_base": 53116.6, "taker_buy_quote": 16237.24838 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.3053, "high": 0.3068, "low": 0.3052, "close": 0.3063, "volume": 74949.9, "close_time": 1771559999999, "quote_volume": 22945.43378, "trades": 425, "taker_buy_base": 44102.1, "taker_buy_quote": 13502.64244 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.3062, "high": 0.3096, "low": 0.3042, "close": 0.3085, "volume": 317828.3, "close_time": 1771563599999, "quote_volume": 97563.30651, "trades": 994, "taker_buy_base": 157185.1, "taker_buy_quote": 48246.89797 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.3086, "high": 0.3123, "low": 0.3064, "close": 0.3104, "volume": 418313.7, "close_time": 1771567199999, "quote_volume": 129260.015, "trades": 1622, "taker_buy_base": 183309.2, "taker_buy_quote": 56655.94021 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.3105, "high": 0.3138, "low": 0.3098, "close": 0.3119, "volume": 224653.1, "close_time": 1771570799999, "quote_volume": 70042.88595, "trades": 805, "taker_buy_base": 132579.6, "taker_buy_quote": 41330.01126 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.3119, "high": 0.3124, "low": 0.3088, "close": 0.3092, "volume": 164609.7, "close_time": 1771574399999, "quote_volume": 51121.97597, "trades": 715, "taker_buy_base": 55743.7, "taker_buy_quote": 17321.54244 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.3092, "high": 0.3114, "low": 0.3092, "close": 0.3109, "volume": 94752.8, "close_time": 1771577999999, "quote_volume": 29419.7396, "trades": 614, "taker_buy_base": 65780.4, "taker_buy_quote": 20424.90429 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.3109, "high": 0.3122, "low": 0.3103, "close": 0.3107, "volume": 63404.8, "close_time": 1771581599999, "quote_volume": 19737.57181, "trades": 481, "taker_buy_base": 27045.3, "taker_buy_quote": 8421.87459 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.3107, "high": 0.3109, "low": 0.3089, "close": 0.3092, "volume": 52420.4, "close_time": 1771585199999, "quote_volume": 16241.75693, "trades": 441, "taker_buy_base": 15959.9, "taker_buy_quote": 4947.30271 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.3092, "high": 0.3092, "low": 0.307, "close": 0.3074, "volume": 120180.9, "close_time": 1771588799999, "quote_volume": 37021.16959, "trades": 641, "taker_buy_base": 48501.2, "taker_buy_quote": 14943.36019 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.3073, "high": 0.3083, "low": 0.306, "close": 0.3069, "volume": 172517.1, "close_time": 1771592399999, "quote_volume": 52963.55452, "trades": 749, "taker_buy_base": 72534.4, "taker_buy_quote": 22286.07357 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.3068, "high": 0.3068, "low": 0.3036, "close": 0.3059, "volume": 304012.5, "close_time": 1771595999999, "quote_volume": 92808.28535, "trades": 1338, "taker_buy_base": 138444.6, "taker_buy_quote": 42279.97739 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.3058, "high": 0.314, "low": 0.3054, "close": 0.3108, "volume": 169003.7, "close_time": 1771599599999, "quote_volume": 52370.94874, "trades": 1937, "taker_buy_base": 96174.2, "taker_buy_quote": 29812.00485 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.3108, "high": 0.3188, "low": 0.3107, "close": 0.3186, "volume": 293457.6, "close_time": 1771603199999, "quote_volume": 92252.04961, "trades": 2398, "taker_buy_base": 134397.4, "taker_buy_quote": 42190.45731 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.3185, "high": 0.3228, "low": 0.3153, "close": 0.318, "volume": 375121.1, "close_time": 1771606799999, "quote_volume": 119216.88866, "trades": 2091, "taker_buy_base": 164946.9, "taker_buy_quote": 52421.41916 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.3179, "high": 0.3188, "low": 0.3148, "close": 0.3187, "volume": 343133.5, "close_time": 1771610399999, "quote_volume": 108733.52056, "trades": 1748, "taker_buy_base": 168287.0, "taker_buy_quote": 53374.19316 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.3187, "high": 0.3191, "low": 0.3152, "close": 0.3174, "volume": 300267.3, "close_time": 1771613999999, "quote_volume": 95148.49043, "trades": 1194, "taker_buy_base": 117125.4, "taker_buy_quote": 37134.33407 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.3175, "high": 0.3179, "low": 0.315, "close": 0.3167, "volume": 153208.9, "close_time": 1771617599999, "quote_volume": 48490.13936, "trades": 663, "taker_buy_base": 59970.3, "taker_buy_quote": 18994.59758 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.3166, "high": 0.3172, "low": 0.3157, "close": 0.3169, "volume": 57949.2, "close_time": 1771621199999, "quote_volume": 18344.79378, "trades": 540, "taker_buy_base": 31928.1, "taker_buy_quote": 10113.43562 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.3169, "high": 0.3175, "low": 0.3161, "close": 0.3169, "volume": 56181.8, "close_time": 1771624799999, "quote_volume": 17803.68921, "trades": 254, "taker_buy_base": 33048.2, "taker_buy_quote": 10478.0769 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.3168, "high": 0.3171, "low": 0.3157, "close": 0.317, "volume": 25001.4, "close_time": 1771628399999, "quote_volume": 7912.56898, "trades": 323, "taker_buy_base": 12185.8, "taker_buy_quote": 3858.17238 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.317, "high": 0.3171, "low": 0.3157, "close": 0.3159, "volume": 95119.6, "close_time": 1771631999999, "quote_volume": 30065.01944, "trades": 342, "taker_buy_base": 30278.8, "taker_buy_quote": 9582.22014 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3158, "high": 0.3158, "low": 0.3131, "close": 0.3131, "volume": 87094.4, "close_time": 1771635599999, "quote_volume": 27399.64932, "trades": 369, "taker_buy_base": 18216.4, "taker_buy_quote": 5733.34752 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.3133, "high": 0.3135, "low": 0.3113, "close": 0.3115, "volume": 123611.7, "close_time": 1771639199999, "quote_volume": 38583.01128, "trades": 566, "taker_buy_base": 39039.5, "taker_buy_quote": 12182.88573 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.3116, "high": 0.3117, "low": 0.3106, "close": 0.3114, "volume": 25368.5, "close_time": 1771642799999, "quote_volume": 7891.95833, "trades": 297, "taker_buy_base": 9603.2, "taker_buy_quote": 2987.12664 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.3113, "high": 0.3118, "low": 0.3102, "close": 0.3112, "volume": 47475.4, "close_time": 1771646399999, "quote_volume": 14766.74689, "trades": 271, "taker_buy_base": 26252.9, "taker_buy_quote": 8171.48106 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.3111, "high": 0.3113, "low": 0.3101, "close": 0.311, "volume": 29743.6, "close_time": 1771649999999, "quote_volume": 9240.33817, "trades": 196, "taker_buy_base": 7774.0, "taker_buy_quote": 2416.45011 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.311, "high": 0.3123, "low": 0.3097, "close": 0.3102, "volume": 80504.3, "close_time": 1771653599999, "quote_volume": 25046.90712, "trades": 337, "taker_buy_base": 36475.1, "taker_buy_quote": 11359.09341 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.3101, "high": 0.3103, "low": 0.3079, "close": 0.3083, "volume": 75630.8, "close_time": 1771657199999, "quote_volume": 23369.17027, "trades": 417, "taker_buy_base": 26580.5, "taker_buy_quote": 8219.54346 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.3082, "high": 0.3093, "low": 0.3081, "close": 0.3093, "volume": 35504.8, "close_time": 1771660799999, "quote_volume": 10967.34065, "trades": 205, "taker_buy_base": 30183.0, "taker_buy_quote": 9322.76436 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.3094, "high": 0.3125, "low": 0.3094, "close": 0.3123, "volume": 126605.4, "close_time": 1771664399999, "quote_volume": 39383.12351, "trades": 434, "taker_buy_base": 96052.0, "taker_buy_quote": 29889.1476 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.3122, "high": 0.3123, "low": 0.3108, "close": 0.3108, "volume": 59947.7, "close_time": 1771667999999, "quote_volume": 18682.46015, "trades": 318, "taker_buy_base": 15542.1, "taker_buy_quote": 4847.4018 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.3109, "high": 0.3111, "low": 0.3097, "close": 0.3097, "volume": 40634.8, "close_time": 1771671599999, "quote_volume": 12612.18185, "trades": 238, "taker_buy_base": 8592.7, "taker_buy_quote": 2667.49656 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.3098, "high": 0.3105, "low": 0.3093, "close": 0.31, "volume": 38137.9, "close_time": 1771675199999, "quote_volume": 11819.57041, "trades": 235, "taker_buy_base": 18907.8, "taker_buy_quote": 5863.84014 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.3101, "high": 0.3103, "low": 0.3078, "close": 0.3083, "volume": 65871.5, "close_time": 1771678799999, "quote_volume": 20343.52668, "trades": 308, "taker_buy_base": 21681.4, "taker_buy_quote": 6701.51041 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.3083, "high": 0.3083, "low": 0.3072, "close": 0.3082, "volume": 31859.6, "close_time": 1771682399999, "quote_volume": 9805.59084, "trades": 250, "taker_buy_base": 19877.6, "taker_buy_quote": 6119.61248 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.3082, "high": 0.3099, "low": 0.3072, "close": 0.3073, "volume": 139530.5, "close_time": 1771685999999, "quote_volume": 43065.23823, "trades": 729, "taker_buy_base": 60467.3, "taker_buy_quote": 18678.95785 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.3074, "high": 0.3076, "low": 0.305, "close": 0.3057, "volume": 88893.6, "close_time": 1771689599999, "quote_volume": 27210.08587, "trades": 445, "taker_buy_base": 40433.7, "taker_buy_quote": 12380.65704 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.3056, "high": 0.3056, "low": 0.3025, "close": 0.3026, "volume": 93676.8, "close_time": 1771693199999, "quote_volume": 28436.24453, "trades": 610, "taker_buy_base": 32596.4, "taker_buy_quote": 9889.67466 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.3026, "high": 0.3037, "low": 0.3024, "close": 0.3026, "volume": 56316.7, "close_time": 1771696799999, "quote_volume": 17061.12805, "trades": 347, "taker_buy_base": 27811.5, "taker_buy_quote": 8429.9102 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.3026, "high": 0.3038, "low": 0.3015, "close": 0.3035, "volume": 81332.2, "close_time": 1771700399999, "quote_volume": 24610.80727, "trades": 374, "taker_buy_base": 46629.9, "taker_buy_quote": 14120.91295 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.3036, "high": 0.3037, "low": 0.2988, "close": 0.2991, "volume": 228788.0, "close_time": 1771703999999, "quote_volume": 68803.8197, "trades": 1547, "taker_buy_base": 82786.8, "taker_buy_quote": 24881.39098 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.299, "high": 0.3012, "low": 0.2989, "close": 0.2991, "volume": 116060.0, "close_time": 1771707599999, "quote_volume": 34838.4434, "trades": 568, "taker_buy_base": 51465.1, "taker_buy_quote": 15457.25074 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.2991, "high": 0.2996, "low": 0.2982, "close": 0.2992, "volume": 63716.7, "close_time": 1771711199999, "quote_volume": 19058.47256, "trades": 429, "taker_buy_base": 40571.7, "taker_buy_quote": 12139.62198 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.2992, "high": 0.2993, "low": 0.2966, "close": 0.2976, "volume": 97813.8, "close_time": 1771714799999, "quote_volume": 29097.99512, "trades": 737, "taker_buy_base": 35853.9, "taker_buy_quote": 10667.98665 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.2976, "high": 0.2985, "low": 0.2971, "close": 0.2971, "volume": 113595.2, "close_time": 1771718399999, "quote_volume": 33826.51403, "trades": 858, "taker_buy_base": 49596.1, "taker_buy_quote": 14773.90884 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2971, "high": 0.2978, "low": 0.294, "close": 0.2957, "volume": 301174.2, "close_time": 1771721999999, "quote_volume": 89072.9674, "trades": 1547, "taker_buy_base": 141506.0, "taker_buy_quote": 41856.01737 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2958, "high": 0.296, "low": 0.2928, "close": 0.2933, "volume": 231515.0, "close_time": 1771725599999, "quote_volume": 68240.23415, "trades": 1124, "taker_buy_base": 109023.7, "taker_buy_quote": 32171.75622 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.2934, "high": 0.2951, "low": 0.2928, "close": 0.2936, "volume": 105061.7, "close_time": 1771729199999, "quote_volume": 30892.70375, "trades": 535, "taker_buy_base": 58815.1, "taker_buy_quote": 17300.46797 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.2936, "high": 0.295, "low": 0.2917, "close": 0.2947, "volume": 140087.4, "close_time": 1771732799999, "quote_volume": 41106.57217, "trades": 579, "taker_buy_base": 80220.8, "taker_buy_quote": 23556.55219 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2946, "high": 0.2947, "low": 0.2938, "close": 0.2943, "volume": 28988.2, "close_time": 1771736399999, "quote_volume": 8527.42237, "trades": 252, "taker_buy_base": 8068.1, "taker_buy_quote": 2373.74697 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.2943, "high": 0.2954, "low": 0.2939, "close": 0.2943, "volume": 57077.8, "close_time": 1771739999999, "quote_volume": 16828.08765, "trades": 268, "taker_buy_base": 35009.1, "taker_buy_quote": 10324.07588 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2942, "high": 0.2946, "low": 0.2932, "close": 0.2932, "volume": 80993.2, "close_time": 1771743599999, "quote_volume": 23808.45039, "trades": 389, "taker_buy_base": 37570.9, "taker_buy_quote": 11054.20769 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.2932, "high": 0.2963, "low": 0.2932, "close": 0.2962, "volume": 74777.3, "close_time": 1771747199999, "quote_volume": 22068.68682, "trades": 311, "taker_buy_base": 57782.8, "taker_buy_quote": 17046.10792 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2961, "high": 0.2965, "low": 0.295, "close": 0.295, "volume": 63417.2, "close_time": 1771750799999, "quote_volume": 18747.65908, "trades": 340, "taker_buy_base": 31130.7, "taker_buy_quote": 9207.02611 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.295, "high": 0.2979, "low": 0.2943, "close": 0.2974, "volume": 124425.6, "close_time": 1771754399999, "quote_volume": 36840.56929, "trades": 602, "taker_buy_base": 81673.0, "taker_buy_quote": 24184.59952 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2974, "high": 0.2985, "low": 0.2966, "close": 0.2979, "volume": 79119.8, "close_time": 1771757999999, "quote_volume": 23561.7445, "trades": 593, "taker_buy_base": 46173.2, "taker_buy_quote": 13756.40326 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.298, "high": 0.302, "low": 0.298, "close": 0.3016, "volume": 426514.2, "close_time": 1771761599999, "quote_volume": 127967.48191, "trades": 1584, "taker_buy_base": 265949.1, "taker_buy_quote": 79851.48891 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.3017, "high": 0.3032, "low": 0.2909, "close": 0.295, "volume": 2192940.2, "close_time": 1771765199999, "quote_volume": 653518.63467, "trades": 9500, "taker_buy_base": 1088781.9, "taker_buy_quote": 325212.793 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.2949, "high": 0.2951, "low": 0.291, "close": 0.2915, "volume": 159854.0, "close_time": 1771768799999, "quote_volume": 46763.78574, "trades": 836, "taker_buy_base": 45862.3, "taker_buy_quote": 13410.18424 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.2915, "high": 0.2924, "low": 0.2908, "close": 0.2911, "volume": 93131.9, "close_time": 1771772399999, "quote_volume": 27145.92968, "trades": 345, "taker_buy_base": 50210.6, "taker_buy_quote": 14643.3785 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.2911, "high": 0.2946, "low": 0.2909, "close": 0.2932, "volume": 273686.8, "close_time": 1771775999999, "quote_volume": 80017.94474, "trades": 804, "taker_buy_base": 175897.5, "taker_buy_quote": 51428.06555 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.293, "high": 0.2939, "low": 0.2924, "close": 0.2934, "volume": 74198.7, "close_time": 1771779599999, "quote_volume": 21741.89228, "trades": 472, "taker_buy_base": 43317.3, "taker_buy_quote": 12698.11691 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2934, "high": 0.2938, "low": 0.2911, "close": 0.2932, "volume": 132428.3, "close_time": 1771783199999, "quote_volume": 38735.11016, "trades": 643, "taker_buy_base": 68065.7, "taker_buy_quote": 19922.14124 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.2931, "high": 0.2931, "low": 0.2922, "close": 0.2926, "volume": 13287.1, "close_time": 1771786799999, "quote_volume": 3887.18023, "trades": 208, "taker_buy_base": 6042.6, "taker_buy_quote": 1767.59947 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.2926, "high": 0.2929, "low": 0.2917, "close": 0.2923, "volume": 73144.7, "close_time": 1771790399999, "quote_volume": 21367.22287, "trades": 376, "taker_buy_base": 38555.1, "taker_buy_quote": 11264.59654 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2923, "high": 0.2927, "low": 0.2911, "close": 0.2913, "volume": 23217.8, "close_time": 1771793999999, "quote_volume": 6776.4509, "trades": 222, "taker_buy_base": 9128.1, "taker_buy_quote": 2665.70522 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.2914, "high": 0.2923, "low": 0.2908, "close": 0.292, "volume": 62393.6, "close_time": 1771797599999, "quote_volume": 18192.82295, "trades": 351, "taker_buy_base": 38875.8, "taker_buy_quote": 11339.71367 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.292, "high": 0.292, "low": 0.2906, "close": 0.2916, "volume": 69408.3, "close_time": 1771801199999, "quote_volume": 20203.80071, "trades": 282, "taker_buy_base": 29004.0, "taker_buy_quote": 8445.39801 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.2914, "high": 0.2917, "low": 0.2901, "close": 0.2909, "volume": 71900.4, "close_time": 1771804799999, "quote_volume": 20919.89486, "trades": 277, "taker_buy_base": 40053.8, "taker_buy_quote": 11659.90948 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2909, "high": 0.2917, "low": 0.2876, "close": 0.2878, "volume": 184598.1, "close_time": 1771808399999, "quote_volume": 53567.6037, "trades": 847, "taker_buy_base": 81096.3, "taker_buy_quote": 23572.7093 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.2877, "high": 0.2877, "low": 0.279, "close": 0.2794, "volume": 1293653.9, "close_time": 1771811999999, "quote_volume": 365267.56856, "trades": 2411, "taker_buy_base": 593094.9, "taker_buy_quote": 167490.28389 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2795, "high": 0.281, "low": 0.2791, "close": 0.2793, "volume": 191707.2, "close_time": 1771815599999, "quote_volume": 53656.22292, "trades": 586, "taker_buy_base": 94189.0, "taker_buy_quote": 26385.16771 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2796, "high": 0.2806, "low": 0.2772, "close": 0.2777, "volume": 197977.4, "close_time": 1771819199999, "quote_volume": 55130.23958, "trades": 627, "taker_buy_base": 75486.7, "taker_buy_quote": 21042.75579 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2777, "high": 0.2782, "low": 0.2763, "close": 0.2768, "volume": 63561.7, "close_time": 1771822799999, "quote_volume": 17617.21216, "trades": 380, "taker_buy_base": 26258.9, "taker_buy_quote": 7280.8849 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2768, "high": 0.2795, "low": 0.2767, "close": 0.2783, "volume": 113312.0, "close_time": 1771826399999, "quote_volume": 31521.82476, "trades": 420, "taker_buy_base": 78004.9, "taker_buy_quote": 21694.7841 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2783, "high": 0.2804, "low": 0.2781, "close": 0.2782, "volume": 160480.3, "close_time": 1771829999999, "quote_volume": 44783.10899, "trades": 650, "taker_buy_base": 78321.9, "taker_buy_quote": 21869.08255 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.2781, "high": 0.2796, "low": 0.2776, "close": 0.2793, "volume": 70724.0, "close_time": 1771833599999, "quote_volume": 19707.00592, "trades": 359, "taker_buy_base": 48140.5, "taker_buy_quote": 13417.49122 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2792, "high": 0.2792, "low": 0.2767, "close": 0.2771, "volume": 110411.5, "close_time": 1771837199999, "quote_volume": 30722.03514, "trades": 335, "taker_buy_base": 33869.5, "taker_buy_quote": 9436.33902 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.277, "high": 0.283, "low": 0.2769, "close": 0.2825, "volume": 177708.4, "close_time": 1771840799999, "quote_volume": 49862.20013, "trades": 873, "taker_buy_base": 126647.5, "taker_buy_quote": 35491.1545 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.2825, "high": 0.2846, "low": 0.2814, "close": 0.2816, "volume": 146955.6, "close_time": 1771844399999, "quote_volume": 41579.57035, "trades": 615, "taker_buy_base": 68721.7, "taker_buy_quote": 19454.69929 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.2816, "high": 0.2835, "low": 0.2815, "close": 0.2817, "volume": 111546.8, "close_time": 1771847999999, "quote_volume": 31507.25016, "trades": 438, "taker_buy_base": 54115.9, "taker_buy_quote": 15294.77483 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2816, "high": 0.2852, "low": 0.2813, "close": 0.2832, "volume": 135008.2, "close_time": 1771851599999, "quote_volume": 38252.61322, "trades": 607, "taker_buy_base": 74347.4, "taker_buy_quote": 21064.38637 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2833, "high": 0.2836, "low": 0.2808, "close": 0.2808, "volume": 87606.4, "close_time": 1771855199999, "quote_volume": 24725.88775, "trades": 417, "taker_buy_base": 30777.0, "taker_buy_quote": 8698.90802 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.2808, "high": 0.281, "low": 0.2764, "close": 0.2779, "volume": 324278.5, "close_time": 1771858799999, "quote_volume": 90246.47069, "trades": 1519, "taker_buy_base": 134011.7, "taker_buy_quote": 37285.3834 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.2779, "high": 0.2788, "low": 0.2747, "close": 0.2747, "volume": 292167.5, "close_time": 1771862399999, "quote_volume": 80962.72378, "trades": 1333, "taker_buy_base": 118000.5, "taker_buy_quote": 32740.30525 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2747, "high": 0.2763, "low": 0.2735, "close": 0.275, "volume": 140865.0, "close_time": 1771865999999, "quote_volume": 38721.65479, "trades": 781, "taker_buy_base": 72545.8, "taker_buy_quote": 19951.45347 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2752, "high": 0.2758, "low": 0.2715, "close": 0.2749, "volume": 275802.9, "close_time": 1771869599999, "quote_volume": 75462.99068, "trades": 1013, "taker_buy_base": 149852.1, "taker_buy_quote": 41037.04161 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2748, "high": 0.2767, "low": 0.2741, "close": 0.2745, "volume": 196256.2, "close_time": 1771873199999, "quote_volume": 54032.53907, "trades": 920, "taker_buy_base": 87903.6, "taker_buy_quote": 24222.6154 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2744, "high": 0.276, "low": 0.2734, "close": 0.2754, "volume": 126531.8, "close_time": 1771876799999, "quote_volume": 34740.17441, "trades": 541, "taker_buy_base": 72833.5, "taker_buy_quote": 20009.71221 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2753, "high": 0.2757, "low": 0.273, "close": 0.2748, "volume": 165770.5, "close_time": 1771880399999, "quote_volume": 45506.55152, "trades": 791, "taker_buy_base": 92030.7, "taker_buy_quote": 25275.45537 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.2748, "high": 0.2761, "low": 0.2741, "close": 0.276, "volume": 65426.2, "close_time": 1771883999999, "quote_volume": 17996.98229, "trades": 392, "taker_buy_base": 44211.3, "taker_buy_quote": 12168.43684 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.2761, "high": 0.2784, "low": 0.2755, "close": 0.2774, "volume": 139420.4, "close_time": 1771887599999, "quote_volume": 38589.17594, "trades": 509, "taker_buy_base": 94477.3, "taker_buy_quote": 26165.40651 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2773, "high": 0.2791, "low": 0.2773, "close": 0.2787, "volume": 45511.0, "close_time": 1771891199999, "quote_volume": 12671.09434, "trades": 388, "taker_buy_base": 22010.3, "taker_buy_quote": 6129.2174 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2787, "high": 0.2823, "low": 0.2785, "close": 0.2799, "volume": 154300.1, "close_time": 1771894799999, "quote_volume": 43284.50282, "trades": 984, "taker_buy_base": 85326.9, "taker_buy_quote": 23938.50035 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.2799, "high": 0.281, "low": 0.2742, "close": 0.2752, "volume": 635849.8, "close_time": 1771898399999, "quote_volume": 176259.35179, "trades": 2407, "taker_buy_base": 322823.7, "taker_buy_quote": 89551.43382 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2752, "high": 0.2763, "low": 0.274, "close": 0.2746, "volume": 137905.5, "close_time": 1771901999999, "quote_volume": 37921.50176, "trades": 666, "taker_buy_base": 66416.4, "taker_buy_quote": 18273.09645 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.2745, "high": 0.2746, "low": 0.2725, "close": 0.2742, "volume": 174788.0, "close_time": 1771905599999, "quote_volume": 47828.81057, "trades": 1003, "taker_buy_base": 75527.6, "taker_buy_quote": 20674.53541 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2742, "high": 0.2749, "low": 0.2722, "close": 0.2746, "volume": 178572.8, "close_time": 1771909199999, "quote_volume": 48877.95279, "trades": 815, "taker_buy_base": 89215.3, "taker_buy_quote": 24432.8613 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2746, "high": 0.2756, "low": 0.2722, "close": 0.2732, "volume": 160463.8, "close_time": 1771912799999, "quote_volume": 43893.57264, "trades": 754, "taker_buy_base": 67067.4, "taker_buy_quote": 18364.84634 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.273, "high": 0.2739, "low": 0.2713, "close": 0.2714, "volume": 58340.1, "close_time": 1771916399999, "quote_volume": 15899.97164, "trades": 467, "taker_buy_base": 15827.2, "taker_buy_quote": 4318.86144 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2715, "high": 0.2724, "low": 0.2701, "close": 0.2711, "volume": 104838.4, "close_time": 1771919999999, "quote_volume": 28445.84888, "trades": 513, "taker_buy_base": 46038.7, "taker_buy_quote": 12500.9691 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2711, "high": 0.2732, "low": 0.2703, "close": 0.2727, "volume": 115595.3, "close_time": 1771923599999, "quote_volume": 31412.91374, "trades": 762, "taker_buy_base": 79746.9, "taker_buy_quote": 21673.17151 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2726, "high": 0.2736, "low": 0.2715, "close": 0.2729, "volume": 107069.8, "close_time": 1771927199999, "quote_volume": 29175.192, "trades": 585, "taker_buy_base": 51599.0, "taker_buy_quote": 14065.44594 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.273, "high": 0.2748, "low": 0.2726, "close": 0.2747, "volume": 124271.4, "close_time": 1771930799999, "quote_volume": 34020.87098, "trades": 667, "taker_buy_base": 70782.2, "taker_buy_quote": 19386.26297 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2746, "high": 0.2753, "low": 0.2735, "close": 0.2746, "volume": 90529.9, "close_time": 1771934399999, "quote_volume": 24829.7433, "trades": 419, "taker_buy_base": 36132.4, "taker_buy_quote": 9920.21652 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2746, "high": 0.276, "low": 0.2739, "close": 0.2755, "volume": 92801.5, "close_time": 1771937999999, "quote_volume": 25535.52984, "trades": 553, "taker_buy_base": 38983.9, "taker_buy_quote": 10735.00208 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2755, "high": 0.276, "low": 0.2729, "close": 0.2754, "volume": 176511.4, "close_time": 1771941599999, "quote_volume": 48490.71171, "trades": 813, "taker_buy_base": 85362.9, "taker_buy_quote": 23455.18815 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.2753, "high": 0.2786, "low": 0.274, "close": 0.2774, "volume": 268940.9, "close_time": 1771945199999, "quote_volume": 74230.13785, "trades": 1651, "taker_buy_base": 142196.7, "taker_buy_quote": 39280.5256 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2775, "high": 0.281, "low": 0.277, "close": 0.2799, "volume": 196285.5, "close_time": 1771948799999, "quote_volume": 54846.75837, "trades": 1324, "taker_buy_base": 117377.2, "taker_buy_quote": 32806.44264 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.28, "high": 0.2817, "low": 0.279, "close": 0.2814, "volume": 187459.1, "close_time": 1771952399999, "quote_volume": 52541.91104, "trades": 978, "taker_buy_base": 97116.6, "taker_buy_quote": 27241.6123 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2813, "high": 0.284, "low": 0.2809, "close": 0.2835, "volume": 150925.6, "close_time": 1771955999999, "quote_volume": 42644.49441, "trades": 998, "taker_buy_base": 82943.1, "taker_buy_quote": 23441.0919 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.2834, "high": 0.2838, "low": 0.2808, "close": 0.283, "volume": 111675.8, "close_time": 1771959599999, "quote_volume": 31536.51179, "trades": 592, "taker_buy_base": 53337.9, "taker_buy_quote": 15069.04325 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.2831, "high": 0.2834, "low": 0.2816, "close": 0.2828, "volume": 70914.6, "close_time": 1771963199999, "quote_volume": 20020.25718, "trades": 367, "taker_buy_base": 33581.8, "taker_buy_quote": 9483.7773 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2828, "high": 0.2839, "low": 0.2825, "close": 0.2834, "volume": 48711.2, "close_time": 1771966799999, "quote_volume": 13798.32417, "trades": 392, "taker_buy_base": 22750.0, "taker_buy_quote": 6447.35642 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2833, "high": 0.2849, "low": 0.2819, "close": 0.2844, "volume": 138481.5, "close_time": 1771970399999, "quote_volume": 39282.38858, "trades": 843, "taker_buy_base": 81977.9, "taker_buy_quote": 23266.43781 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.2843, "high": 0.2854, "low": 0.2841, "close": 0.2843, "volume": 58859.3, "close_time": 1771973999999, "quote_volume": 16757.6894, "trades": 397, "taker_buy_base": 28330.1, "taker_buy_quote": 8070.12319 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2842, "high": 0.2842, "low": 0.2823, "close": 0.2823, "volume": 47266.2, "close_time": 1771977599999, "quote_volume": 13386.05581, "trades": 365, "taker_buy_base": 11478.2, "taker_buy_quote": 3249.88882 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2822, "high": 0.2841, "low": 0.2817, "close": 0.2836, "volume": 82432.6, "close_time": 1771981199999, "quote_volume": 23293.25573, "trades": 341, "taker_buy_base": 48221.0, "taker_buy_quote": 13636.77734 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2836, "high": 0.2913, "low": 0.2834, "close": 0.2906, "volume": 380958.1, "close_time": 1771984799999, "quote_volume": 110005.43176, "trades": 1732, "taker_buy_base": 253368.6, "taker_buy_quote": 73121.90345 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.2907, "high": 0.2916, "low": 0.2891, "close": 0.2899, "volume": 167855.1, "close_time": 1771988399999, "quote_volume": 48730.28563, "trades": 724, "taker_buy_base": 71315.0, "taker_buy_quote": 20719.37913 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.29, "high": 0.2903, "low": 0.2889, "close": 0.2896, "volume": 85138.6, "close_time": 1771991999999, "quote_volume": 24662.82965, "trades": 584, "taker_buy_base": 41861.3, "taker_buy_quote": 12133.02406 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2896, "high": 0.2953, "low": 0.288, "close": 0.2935, "volume": 377955.0, "close_time": 1771995599999, "quote_volume": 110324.23986, "trades": 1946, "taker_buy_base": 222485.3, "taker_buy_quote": 64938.0699 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.2936, "high": 0.2974, "low": 0.2934, "close": 0.2961, "volume": 331701.9, "close_time": 1771999199999, "quote_volume": 97994.65556, "trades": 1609, "taker_buy_base": 184764.3, "taker_buy_quote": 54606.42963 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.2961, "high": 0.2997, "low": 0.296, "close": 0.2977, "volume": 433354.8, "close_time": 1772002799999, "quote_volume": 129069.34834, "trades": 1735, "taker_buy_base": 217825.9, "taker_buy_quote": 64905.73224 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2975, "high": 0.3001, "low": 0.2962, "close": 0.2981, "volume": 416121.2, "close_time": 1772006399999, "quote_volume": 123946.7396, "trades": 1575, "taker_buy_base": 200081.2, "taker_buy_quote": 59634.53455 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.298, "high": 0.2983, "low": 0.2944, "close": 0.2951, "volume": 199251.6, "close_time": 1772009999999, "quote_volume": 58965.64703, "trades": 898, "taker_buy_base": 66005.6, "taker_buy_quote": 19558.74855 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.2951, "high": 0.2951, "low": 0.2918, "close": 0.2936, "volume": 210132.1, "close_time": 1772013599999, "quote_volume": 61624.16988, "trades": 887, "taker_buy_base": 92431.7, "taker_buy_quote": 27108.20354 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.2938, "high": 0.294, "low": 0.2922, "close": 0.293, "volume": 174721.0, "close_time": 1772017199999, "quote_volume": 51178.9138, "trades": 703, "taker_buy_base": 95105.4, "taker_buy_quote": 27864.7927 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2929, "high": 0.2929, "low": 0.2899, "close": 0.2908, "volume": 177655.5, "close_time": 1772020799999, "quote_volume": 51714.38867, "trades": 767, "taker_buy_base": 50706.6, "taker_buy_quote": 14755.8917 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2909, "high": 0.2938, "low": 0.2907, "close": 0.2931, "volume": 130768.2, "close_time": 1772024399999, "quote_volume": 38226.23794, "trades": 629, "taker_buy_base": 69356.1, "taker_buy_quote": 20269.68766 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2931, "high": 0.2956, "low": 0.2916, "close": 0.2947, "volume": 247060.2, "close_time": 1772027999999, "quote_volume": 72549.6258, "trades": 1155, "taker_buy_base": 129333.8, "taker_buy_quote": 38014.23535 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.2947, "high": 0.2963, "low": 0.2931, "close": 0.2938, "volume": 315585.6, "close_time": 1772031599999, "quote_volume": 92960.83517, "trades": 1511, "taker_buy_base": 130073.0, "taker_buy_quote": 38328.50215 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.2938, "high": 0.2962, "low": 0.2926, "close": 0.2954, "volume": 241535.5, "close_time": 1772035199999, "quote_volume": 71152.43611, "trades": 1517, "taker_buy_base": 137025.0, "taker_buy_quote": 40368.82947 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2955, "high": 0.2983, "low": 0.2955, "close": 0.2982, "volume": 185388.0, "close_time": 1772038799999, "quote_volume": 55009.90559, "trades": 866, "taker_buy_base": 105224.3, "taker_buy_quote": 31237.29395 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.2982, "high": 0.2992, "low": 0.2972, "close": 0.2988, "volume": 145678.7, "close_time": 1772042399999, "quote_volume": 43462.24722, "trades": 938, "taker_buy_base": 63691.5, "taker_buy_quote": 19011.19649 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.2988, "high": 0.2993, "low": 0.2977, "close": 0.2985, "volume": 124158.1, "close_time": 1772045999999, "quote_volume": 37068.77031, "trades": 551, "taker_buy_base": 51022.9, "taker_buy_quote": 15244.61281 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.2985, "high": 0.299, "low": 0.2961, "close": 0.298, "volume": 147964.1, "close_time": 1772049599999, "quote_volume": 44051.90789, "trades": 791, "taker_buy_base": 63942.9, "taker_buy_quote": 19038.63632 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2981, "high": 0.2995, "low": 0.2972, "close": 0.2991, "volume": 116890.5, "close_time": 1772053199999, "quote_volume": 34906.1947, "trades": 770, "taker_buy_base": 60345.9, "taker_buy_quote": 18026.53959 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.2991, "high": 0.301, "low": 0.2973, "close": 0.2993, "volume": 338346.2, "close_time": 1772056799999, "quote_volume": 101176.05434, "trades": 1342, "taker_buy_base": 180942.0, "taker_buy_quote": 54120.36302 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.2994, "high": 0.3005, "low": 0.2982, "close": 0.2988, "volume": 84352.7, "close_time": 1772060399999, "quote_volume": 25262.42679, "trades": 478, "taker_buy_base": 43862.8, "taker_buy_quote": 13144.10976 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.2986, "high": 0.2987, "low": 0.2916, "close": 0.2944, "volume": 226228.7, "close_time": 1772063999999, "quote_volume": 66652.36604, "trades": 1386, "taker_buy_base": 82251.0, "taker_buy_quote": 24196.11137 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2944, "high": 0.2969, "low": 0.2924, "close": 0.2934, "volume": 258070.3, "close_time": 1772067599999, "quote_volume": 76140.15362, "trades": 1088, "taker_buy_base": 124024.4, "taker_buy_quote": 36619.87542 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2935, "high": 0.2949, "low": 0.2919, "close": 0.2921, "volume": 197636.9, "close_time": 1772071199999, "quote_volume": 58050.23434, "trades": 1179, "taker_buy_base": 89353.8, "taker_buy_quote": 26256.2563 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2922, "high": 0.2946, "low": 0.2904, "close": 0.2943, "volume": 205729.1, "close_time": 1772074799999, "quote_volume": 60035.36002, "trades": 1085, "taker_buy_base": 127501.6, "taker_buy_quote": 37249.55653 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2944, "high": 0.2944, "low": 0.2923, "close": 0.2925, "volume": 95757.1, "close_time": 1772078399999, "quote_volume": 28090.26166, "trades": 519, "taker_buy_base": 28355.7, "taker_buy_quote": 8321.44069 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2924, "high": 0.294, "low": 0.2914, "close": 0.292, "volume": 150121.2, "close_time": 1772081999999, "quote_volume": 43908.42265, "trades": 694, "taker_buy_base": 80565.1, "taker_buy_quote": 23573.10918 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2919, "high": 0.2919, "low": 0.288, "close": 0.2886, "volume": 199215.5, "close_time": 1772085599999, "quote_volume": 57659.45685, "trades": 1029, "taker_buy_base": 75287.0, "taker_buy_quote": 21784.2208 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.2885, "high": 0.2897, "low": 0.2875, "close": 0.2876, "volume": 109502.6, "close_time": 1772089199999, "quote_volume": 31583.69284, "trades": 596, "taker_buy_base": 57197.9, "taker_buy_quote": 16507.96724 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2876, "high": 0.2884, "low": 0.2873, "close": 0.2882, "volume": 42604.7, "close_time": 1772092799999, "quote_volume": 12263.85203, "trades": 338, "taker_buy_base": 20991.7, "taker_buy_quote": 6045.97343 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2883, "high": 0.2915, "low": 0.2883, "close": 0.2901, "volume": 187432.7, "close_time": 1772096399999, "quote_volume": 54375.63574, "trades": 878, "taker_buy_base": 108660.3, "taker_buy_quote": 31515.29978 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.29, "high": 0.2933, "low": 0.2896, "close": 0.2923, "volume": 132452.2, "close_time": 1772099999999, "quote_volume": 38684.36422, "trades": 693, "taker_buy_base": 88855.2, "taker_buy_quote": 25951.11798 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.2922, "high": 0.2922, "low": 0.2882, "close": 0.2882, "volume": 114892.9, "close_time": 1772103599999, "quote_volume": 33345.70594, "trades": 454, "taker_buy_base": 20259.1, "taker_buy_quote": 5881.06252 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.2885, "high": 0.2888, "low": 0.2874, "close": 0.2885, "volume": 72899.2, "close_time": 1772107199999, "quote_volume": 21003.22817, "trades": 377, "taker_buy_base": 35750.4, "taker_buy_quote": 10307.50759 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2885, "high": 0.2915, "low": 0.2885, "close": 0.2912, "volume": 142102.4, "close_time": 1772110799999, "quote_volume": 41199.70957, "trades": 571, "taker_buy_base": 93378.8, "taker_buy_quote": 27078.68502 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.2911, "high": 0.292, "low": 0.2901, "close": 0.2904, "volume": 68811.1, "close_time": 1772114399999, "quote_volume": 20035.58029, "trades": 415, "taker_buy_base": 31531.3, "taker_buy_quote": 9187.10681 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.2904, "high": 0.2911, "low": 0.2875, "close": 0.2894, "volume": 354611.5, "close_time": 1772117999999, "quote_volume": 102633.91952, "trades": 1387, "taker_buy_base": 170177.9, "taker_buy_quote": 49280.75837 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.2895, "high": 0.2902, "low": 0.2872, "close": 0.2889, "volume": 345727.0, "close_time": 1772121599999, "quote_volume": 99918.01884, "trades": 1715, "taker_buy_base": 175736.2, "taker_buy_quote": 50822.64163 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2889, "high": 0.2895, "low": 0.283, "close": 0.283, "volume": 371484.2, "close_time": 1772125199999, "quote_volume": 106381.3445, "trades": 1941, "taker_buy_base": 132987.0, "taker_buy_quote": 38125.42481 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.2831, "high": 0.2861, "low": 0.2831, "close": 0.2853, "volume": 105747.1, "close_time": 1772128799999, "quote_volume": 30128.10467, "trades": 755, "taker_buy_base": 76195.2, "taker_buy_quote": 21701.65858 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.2853, "high": 0.2912, "low": 0.2846, "close": 0.2905, "volume": 311610.4, "close_time": 1772132399999, "quote_volume": 89844.08282, "trades": 1549, "taker_buy_base": 210110.3, "taker_buy_quote": 60567.36922 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.2904, "high": 0.2935, "low": 0.2901, "close": 0.2914, "volume": 228772.8, "close_time": 1772135999999, "quote_volume": 66834.4715, "trades": 942, "taker_buy_base": 126106.4, "taker_buy_quote": 36842.43642 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2913, "high": 0.2934, "low": 0.291, "close": 0.2924, "volume": 122097.4, "close_time": 1772139599999, "quote_volume": 35680.58335, "trades": 601, "taker_buy_base": 66982.4, "taker_buy_quote": 19583.59094 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.2923, "high": 0.2939, "low": 0.2913, "close": 0.2937, "volume": 108273.9, "close_time": 1772143199999, "quote_volume": 31672.34392, "trades": 503, "taker_buy_base": 57932.1, "taker_buy_quote": 16956.90945 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2936, "high": 0.294, "low": 0.2928, "close": 0.2932, "volume": 33068.4, "close_time": 1772146799999, "quote_volume": 9697.4062, "trades": 294, "taker_buy_base": 14452.4, "taker_buy_quote": 4240.40651 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2932, "high": 0.2962, "low": 0.293, "close": 0.2957, "volume": 156068.0, "close_time": 1772150399999, "quote_volume": 46046.66319, "trades": 785, "taker_buy_base": 108593.7, "taker_buy_quote": 32037.12019 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2955, "high": 0.2962, "low": 0.2926, "close": 0.2938, "volume": 159874.4, "close_time": 1772153999999, "quote_volume": 47049.18223, "trades": 683, "taker_buy_base": 64832.8, "taker_buy_quote": 19072.24361 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.2938, "high": 0.2938, "low": 0.2918, "close": 0.2925, "volume": 88570.8, "close_time": 1772157599999, "quote_volume": 25925.43993, "trades": 687, "taker_buy_base": 36727.1, "taker_buy_quote": 10752.75435 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.2926, "high": 0.2956, "low": 0.292, "close": 0.2956, "volume": 141944.9, "close_time": 1772161199999, "quote_volume": 41801.50161, "trades": 708, "taker_buy_base": 94016.8, "taker_buy_quote": 27674.18886 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.2956, "high": 0.2979, "low": 0.2945, "close": 0.2971, "volume": 346083.9, "close_time": 1772164799999, "quote_volume": 102632.12809, "trades": 1254, "taker_buy_base": 172577.4, "taker_buy_quote": 51212.50875 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2971, "high": 0.2993, "low": 0.2969, "close": 0.2988, "volume": 116422.3, "close_time": 1772168399999, "quote_volume": 34726.20982, "trades": 923, "taker_buy_base": 63833.3, "taker_buy_quote": 19049.87129 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.2987, "high": 0.2995, "low": 0.298, "close": 0.298, "volume": 61190.2, "close_time": 1772171999999, "quote_volume": 18282.88894, "trades": 439, "taker_buy_base": 26752.6, "taker_buy_quote": 7999.65388 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.2979, "high": 0.2985, "low": 0.2961, "close": 0.2961, "volume": 41310.7, "close_time": 1772175599999, "quote_volume": 12282.95549, "trades": 338, "taker_buy_base": 11386.7, "taker_buy_quote": 3387.63202 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.2961, "high": 0.2965, "low": 0.2944, "close": 0.2962, "volume": 110782.3, "close_time": 1772179199999, "quote_volume": 32742.8097, "trades": 380, "taker_buy_base": 56404.5, "taker_buy_quote": 16681.76468 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2962, "high": 0.2981, "low": 0.2961, "close": 0.2976, "volume": 63384.0, "close_time": 1772182799999, "quote_volume": 18839.53543, "trades": 438, "taker_buy_base": 41455.3, "taker_buy_quote": 12325.33187 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.2976, "high": 0.3003, "low": 0.2972, "close": 0.3001, "volume": 135015.0, "close_time": 1772186399999, "quote_volume": 40319.38936, "trades": 752, "taker_buy_base": 87480.7, "taker_buy_quote": 26124.13284 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.3001, "high": 0.3012, "low": 0.297, "close": 0.2992, "volume": 368452.1, "close_time": 1772189999999, "quote_volume": 110206.11849, "trades": 2086, "taker_buy_base": 184233.1, "taker_buy_quote": 55132.2753 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.2993, "high": 0.3014, "low": 0.295, "close": 0.2951, "volume": 385509.1, "close_time": 1772193599999, "quote_volume": 114800.02908, "trades": 2421, "taker_buy_base": 163107.7, "taker_buy_quote": 48614.3558 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2951, "high": 0.296, "low": 0.2917, "close": 0.2929, "volume": 314791.0, "close_time": 1772197199999, "quote_volume": 92542.18796, "trades": 1595, "taker_buy_base": 128625.5, "taker_buy_quote": 37825.42868 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.2928, "high": 0.2945, "low": 0.2903, "close": 0.2935, "volume": 360892.3, "close_time": 1772200799999, "quote_volume": 105537.5188, "trades": 1542, "taker_buy_base": 178409.5, "taker_buy_quote": 52189.75938 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.2934, "high": 0.2943, "low": 0.2902, "close": 0.2912, "volume": 228731.0, "close_time": 1772204399999, "quote_volume": 66921.05594, "trades": 1324, "taker_buy_base": 94699.9, "taker_buy_quote": 27742.90058 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.2911, "high": 0.2936, "low": 0.2908, "close": 0.2927, "volume": 227645.3, "close_time": 1772207999999, "quote_volume": 66523.88936, "trades": 1449, "taker_buy_base": 114116.4, "taker_buy_quote": 33361.32179 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2926, "high": 0.2929, "low": 0.2892, "close": 0.2899, "volume": 140296.5, "close_time": 1772211599999, "quote_volume": 40840.54893, "trades": 1092, "taker_buy_base": 43697.4, "taker_buy_quote": 12736.40883 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.2899, "high": 0.2923, "low": 0.288, "close": 0.2922, "volume": 174130.1, "close_time": 1772215199999, "quote_volume": 50460.87004, "trades": 1033, "taker_buy_base": 119436.7, "taker_buy_quote": 34635.56309 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.2922, "high": 0.2922, "low": 0.2894, "close": 0.2899, "volume": 77525.4, "close_time": 1772218799999, "quote_volume": 22559.57959, "trades": 646, "taker_buy_base": 25980.6, "taker_buy_quote": 7564.75988 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.29, "high": 0.2901, "low": 0.2881, "close": 0.2892, "volume": 123512.9, "close_time": 1772222399999, "quote_volume": 35714.36134, "trades": 507, "taker_buy_base": 50418.9, "taker_buy_quote": 14584.21597 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2891, "high": 0.2903, "low": 0.2888, "close": 0.289, "volume": 80631.3, "close_time": 1772225999999, "quote_volume": 23345.71845, "trades": 474, "taker_buy_base": 49390.3, "taker_buy_quote": 14307.45999 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.289, "high": 0.2896, "low": 0.2871, "close": 0.2877, "volume": 86386.2, "close_time": 1772229599999, "quote_volume": 24904.17736, "trades": 529, "taker_buy_base": 32436.4, "taker_buy_quote": 9355.01477 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2877, "high": 0.2881, "low": 0.2851, "close": 0.2879, "volume": 115993.2, "close_time": 1772233199999, "quote_volume": 33224.62062, "trades": 538, "taker_buy_base": 69121.0, "taker_buy_quote": 19813.62551 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.2879, "high": 0.2901, "low": 0.2879, "close": 0.29, "volume": 63764.5, "close_time": 1772236799999, "quote_volume": 18432.11037, "trades": 382, "taker_buy_base": 48373.9, "taker_buy_quote": 13980.98951 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2901, "high": 0.2933, "low": 0.2895, "close": 0.2931, "volume": 93295.5, "close_time": 1772240399999, "quote_volume": 27174.1772, "trades": 578, "taker_buy_base": 69397.2, "taker_buy_quote": 20222.14036 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.293, "high": 0.2931, "low": 0.2903, "close": 0.2906, "volume": 97012.0, "close_time": 1772243999999, "quote_volume": 28260.80639, "trades": 512, "taker_buy_base": 27415.7, "taker_buy_quote": 7977.69769 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.2905, "high": 0.2924, "low": 0.2905, "close": 0.2917, "volume": 44289.1, "close_time": 1772247599999, "quote_volume": 12916.72386, "trades": 286, "taker_buy_base": 38732.2, "taker_buy_quote": 11296.43184 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.2917, "high": 0.2928, "low": 0.2898, "close": 0.2901, "volume": 80385.0, "close_time": 1772251199999, "quote_volume": 23414.02122, "trades": 468, "taker_buy_base": 21934.8, "taker_buy_quote": 6396.01276 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.29, "high": 0.29, "low": 0.2875, "close": 0.288, "volume": 85647.8, "close_time": 1772254799999, "quote_volume": 24717.13157, "trades": 428, "taker_buy_base": 29292.4, "taker_buy_quote": 8455.60968 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.2882, "high": 0.2886, "low": 0.2864, "close": 0.287, "volume": 58080.2, "close_time": 1772258399999, "quote_volume": 16681.79545, "trades": 445, "taker_buy_base": 20443.9, "taker_buy_quote": 5870.64984 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2868, "high": 0.2869, "low": 0.2735, "close": 0.2738, "volume": 972858.2, "close_time": 1772261999999, "quote_volume": 272195.34662, "trades": 4353, "taker_buy_base": 427791.4, "taker_buy_quote": 119688.82487 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.2737, "high": 0.2793, "low": 0.2723, "close": 0.2763, "volume": 536784.8, "close_time": 1772265599999, "quote_volume": 148003.19864, "trades": 2645, "taker_buy_base": 290431.0, "taker_buy_quote": 80136.1328 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2762, "high": 0.2762, "low": 0.2713, "close": 0.2714, "volume": 217441.4, "close_time": 1772269199999, "quote_volume": 59583.85538, "trades": 1226, "taker_buy_base": 75327.0, "taker_buy_quote": 20665.03118 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2714, "high": 0.2724, "low": 0.2691, "close": 0.2697, "volume": 166570.2, "close_time": 1772272799999, "quote_volume": 45135.25534, "trades": 1054, "taker_buy_base": 67677.8, "taker_buy_quote": 18359.06581 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.2696, "high": 0.2721, "low": 0.2686, "close": 0.2706, "volume": 153437.0, "close_time": 1772276399999, "quote_volume": 41478.60158, "trades": 867, "taker_buy_base": 91143.5, "taker_buy_quote": 24641.17254 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2706, "high": 0.2731, "low": 0.2706, "close": 0.2712, "volume": 145670.4, "close_time": 1772279999999, "quote_volume": 39594.16795, "trades": 878, "taker_buy_base": 96055.1, "taker_buy_quote": 26115.31801 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2712, "high": 0.2731, "low": 0.2712, "close": 0.2727, "volume": 112944.4, "close_time": 1772283599999, "quote_volume": 30754.5708, "trades": 682, "taker_buy_base": 63800.6, "taker_buy_quote": 17375.01884 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2727, "high": 0.2801, "low": 0.2725, "close": 0.28, "volume": 430259.8, "close_time": 1772287199999, "quote_volume": 118841.40878, "trades": 1822, "taker_buy_base": 270317.4, "taker_buy_quote": 74691.11665 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2801, "high": 0.2817, "low": 0.278, "close": 0.2789, "volume": 394354.7, "close_time": 1772290799999, "quote_volume": 110393.87337, "trades": 1956, "taker_buy_base": 172992.8, "taker_buy_quote": 48474.80267 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.279, "high": 0.2813, "low": 0.2777, "close": 0.2804, "volume": 201042.6, "close_time": 1772294399999, "quote_volume": 56230.99849, "trades": 661, "taker_buy_base": 123000.6, "taker_buy_quote": 34418.08663 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2803, "high": 0.2805, "low": 0.279, "close": 0.2804, "volume": 70848.3, "close_time": 1772297999999, "quote_volume": 19821.17203, "trades": 517, "taker_buy_base": 37125.8, "taker_buy_quote": 10392.69022 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2803, "high": 0.2805, "low": 0.2775, "close": 0.2801, "volume": 183621.3, "close_time": 1772301599999, "quote_volume": 51218.40815, "trades": 921, "taker_buy_base": 92115.5, "taker_buy_quote": 25707.1214 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.28, "high": 0.2842, "low": 0.2795, "close": 0.283, "volume": 173775.5, "close_time": 1772305199999, "quote_volume": 48962.65891, "trades": 1094, "taker_buy_base": 108772.4, "taker_buy_quote": 30669.07775 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2831, "high": 0.2877, "low": 0.2824, "close": 0.2862, "volume": 221753.6, "close_time": 1772308799999, "quote_volume": 63215.48971, "trades": 1173, "taker_buy_base": 122370.1, "taker_buy_quote": 34913.65735 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2862, "high": 0.2895, "low": 0.2858, "close": 0.2889, "volume": 187802.8, "close_time": 1772312399999, "quote_volume": 54088.28682, "trades": 1318, "taker_buy_base": 118751.0, "taker_buy_quote": 34204.69619 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.289, "high": 0.2892, "low": 0.2868, "close": 0.2879, "volume": 139048.3, "close_time": 1772315999999, "quote_volume": 40043.41207, "trades": 813, "taker_buy_base": 62774.2, "taker_buy_quote": 18091.87271 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.288, "high": 0.2913, "low": 0.288, "close": 0.2908, "volume": 168907.8, "close_time": 1772319599999, "quote_volume": 49020.85661, "trades": 724, "taker_buy_base": 89314.1, "taker_buy_quote": 25907.18037 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2907, "high": 0.2917, "low": 0.2906, "close": 0.2914, "volume": 54214.0, "close_time": 1772323199999, "quote_volume": 15783.61106, "trades": 463, "taker_buy_base": 37959.3, "taker_buy_quote": 11052.58622 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2916, "high": 0.2918, "low": 0.2879, "close": 0.2888, "volume": 114703.9, "close_time": 1772326799999, "quote_volume": 33204.54318, "trades": 595, "taker_buy_base": 35261.2, "taker_buy_quote": 10207.08196 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2887, "high": 0.2939, "low": 0.2865, "close": 0.2925, "volume": 417035.9, "close_time": 1772330399999, "quote_volume": 121050.54998, "trades": 1195, "taker_buy_base": 281064.6, "taker_buy_quote": 81623.15379 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.2926, "high": 0.2977, "low": 0.2926, "close": 0.2963, "volume": 994867.1, "close_time": 1772333999999, "quote_volume": 293354.1059, "trades": 1902, "taker_buy_base": 761258.1, "taker_buy_quote": 224269.52758 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.2963, "high": 0.2993, "low": 0.2941, "close": 0.2982, "volume": 442743.0, "close_time": 1772337599999, "quote_volume": 131477.36399, "trades": 1473, "taker_buy_base": 265149.6, "taker_buy_quote": 78757.71947 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2983, "high": 0.304, "low": 0.2964, "close": 0.3025, "volume": 546791.9, "close_time": 1772341199999, "quote_volume": 163742.63982, "trades": 2280, "taker_buy_base": 359199.6, "taker_buy_quote": 107637.81786 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.3025, "high": 0.3064, "low": 0.3005, "close": 0.3062, "volume": 574970.7, "close_time": 1772344799999, "quote_volume": 174810.4179, "trades": 2504, "taker_buy_base": 313548.4, "taker_buy_quote": 95382.52202 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.3063, "high": 0.308, "low": 0.3001, "close": 0.3015, "volume": 529214.6, "close_time": 1772348399999, "quote_volume": 160481.28417, "trades": 2258, "taker_buy_base": 244310.1, "taker_buy_quote": 74083.88217 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.3015, "high": 0.3046, "low": 0.3003, "close": 0.3015, "volume": 235258.9, "close_time": 1772351999999, "quote_volume": 71224.70121, "trades": 899, "taker_buy_base": 102674.8, "taker_buy_quote": 31105.41157 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.3015, "high": 0.3021, "low": 0.2955, "close": 0.2959, "volume": 313483.2, "close_time": 1772355599999, "quote_volume": 93986.78385, "trades": 966, "taker_buy_base": 100247.1, "taker_buy_quote": 30107.30233 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.296, "high": 0.2974, "low": 0.2941, "close": 0.2945, "volume": 250799.9, "close_time": 1772359199999, "quote_volume": 74163.94063, "trades": 804, "taker_buy_base": 94063.9, "taker_buy_quote": 27832.26051 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.2946, "high": 0.2959, "low": 0.2937, "close": 0.2951, "volume": 158344.1, "close_time": 1772362799999, "quote_volume": 46664.45106, "trades": 658, "taker_buy_base": 74282.4, "taker_buy_quote": 21906.14196 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.2951, "high": 0.2969, "low": 0.2951, "close": 0.2962, "volume": 75968.4, "close_time": 1772366399999, "quote_volume": 22487.32818, "trades": 407, "taker_buy_base": 47709.0, "taker_buy_quote": 14121.1972 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2961, "high": 0.2999, "low": 0.295, "close": 0.2955, "volume": 341470.4, "close_time": 1772369999999, "quote_volume": 101684.85697, "trades": 1060, "taker_buy_base": 176976.7, "taker_buy_quote": 52744.85563 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2955, "high": 0.2983, "low": 0.2928, "close": 0.2981, "volume": 414573.8, "close_time": 1772373599999, "quote_volume": 122566.91439, "trades": 1380, "taker_buy_base": 242923.0, "taker_buy_quote": 71834.99834 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.2981, "high": 0.3007, "low": 0.2946, "close": 0.2951, "volume": 334666.0, "close_time": 1772377199999, "quote_volume": 99593.3921, "trades": 1080, "taker_buy_base": 158178.4, "taker_buy_quote": 47100.2181 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.295, "high": 0.2956, "low": 0.2925, "close": 0.2927, "volume": 134837.4, "close_time": 1772380799999, "quote_volume": 39706.63477, "trades": 580, "taker_buy_base": 49042.9, "taker_buy_quote": 14466.72417 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2926, "high": 0.2942, "low": 0.2884, "close": 0.2905, "volume": 225863.6, "close_time": 1772384399999, "quote_volume": 65856.33794, "trades": 718, "taker_buy_base": 97915.3, "taker_buy_quote": 28562.27664 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.2905, "high": 0.2907, "low": 0.2873, "close": 0.2885, "volume": 249239.4, "close_time": 1772387999999, "quote_volume": 72035.67726, "trades": 960, "taker_buy_base": 116844.6, "taker_buy_quote": 33781.55581 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.2885, "high": 0.2916, "low": 0.2885, "close": 0.2896, "volume": 145038.4, "close_time": 1772391599999, "quote_volume": 42113.13853, "trades": 613, "taker_buy_base": 90784.4, "taker_buy_quote": 26358.79081 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.2896, "high": 0.2896, "low": 0.2868, "close": 0.2872, "volume": 133784.3, "close_time": 1772395199999, "quote_volume": 38573.16517, "trades": 499, "taker_buy_base": 58749.0, "taker_buy_quote": 16944.5927 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2873, "high": 0.2873, "low": 0.2831, "close": 0.2838, "volume": 176503.3, "close_time": 1772398799999, "quote_volume": 50224.39295, "trades": 924, "taker_buy_base": 72919.3, "taker_buy_quote": 20740.71063 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.2839, "high": 0.2874, "low": 0.2839, "close": 0.2871, "volume": 94874.2, "close_time": 1772402399999, "quote_volume": 27138.74859, "trades": 349, "taker_buy_base": 70080.7, "taker_buy_quote": 20037.04815 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.2871, "high": 0.2912, "low": 0.2864, "close": 0.2897, "volume": 273164.2, "close_time": 1772405999999, "quote_volume": 78982.388, "trades": 731, "taker_buy_base": 165504.4, "taker_buy_quote": 47870.78387 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.2894, "high": 0.2948, "low": 0.2892, "close": 0.2923, "volume": 396691.5, "close_time": 1772409599999, "quote_volume": 116050.73755, "trades": 1159, "taker_buy_base": 219264.0, "taker_buy_quote": 64141.74505 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2922, "high": 0.2956, "low": 0.2913, "close": 0.2945, "volume": 221142.1, "close_time": 1772413199999, "quote_volume": 64836.39438, "trades": 797, "taker_buy_base": 120691.6, "taker_buy_quote": 35417.69521 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.2944, "high": 0.2965, "low": 0.2939, "close": 0.2949, "volume": 136002.9, "close_time": 1772416799999, "quote_volume": 40148.05975, "trades": 674, "taker_buy_base": 81243.3, "taker_buy_quote": 23989.89417 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.295, "high": 0.2951, "low": 0.2919, "close": 0.2929, "volume": 209284.7, "close_time": 1772420399999, "quote_volume": 61348.47541, "trades": 694, "taker_buy_base": 71506.9, "taker_buy_quote": 20956.69331 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.2929, "high": 0.2966, "low": 0.2922, "close": 0.2953, "volume": 176128.6, "close_time": 1772423999999, "quote_volume": 51939.80406, "trades": 657, "taker_buy_base": 105044.1, "taker_buy_quote": 30976.73851 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2954, "high": 0.2967, "low": 0.2938, "close": 0.296, "volume": 144025.4, "close_time": 1772427599999, "quote_volume": 42481.43288, "trades": 497, "taker_buy_base": 71108.9, "taker_buy_quote": 20991.03673 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.2961, "high": 0.301, "low": 0.2947, "close": 0.2979, "volume": 372101.4, "close_time": 1772431199999, "quote_volume": 110886.25236, "trades": 1262, "taker_buy_base": 204403.4, "taker_buy_quote": 60921.68826 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.298, "high": 0.3005, "low": 0.297, "close": 0.2987, "volume": 491183.3, "close_time": 1772434799999, "quote_volume": 146742.69809, "trades": 1930, "taker_buy_base": 255413.1, "taker_buy_quote": 76354.4322 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.2986, "high": 0.3018, "low": 0.2961, "close": 0.3012, "volume": 626331.1, "close_time": 1772438399999, "quote_volume": 187601.62186, "trades": 1884, "taker_buy_base": 351942.3, "taker_buy_quote": 105491.8174 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.3013, "high": 0.3024, "low": 0.2957, "close": 0.2973, "volume": 682737.9, "close_time": 1772441999999, "quote_volume": 204668.53007, "trades": 2020, "taker_buy_base": 322341.7, "taker_buy_quote": 96736.33281 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.2974, "high": 0.2997, "low": 0.296, "close": 0.2961, "volume": 216630.5, "close_time": 1772445599999, "quote_volume": 64535.92368, "trades": 839, "taker_buy_base": 97776.9, "taker_buy_quote": 29164.76684 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.2961, "high": 0.2983, "low": 0.2948, "close": 0.2979, "volume": 207963.6, "close_time": 1772449199999, "quote_volume": 61669.78123, "trades": 802, "taker_buy_base": 124436.2, "taker_buy_quote": 36941.41552 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.2977, "high": 0.3, "low": 0.2968, "close": 0.299, "volume": 226827.4, "close_time": 1772452799999, "quote_volume": 67641.59922, "trades": 802, "taker_buy_base": 142602.3, "taker_buy_quote": 42539.99215 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2991, "high": 0.3042, "low": 0.2987, "close": 0.3006, "volume": 563636.4, "close_time": 1772456399999, "quote_volume": 169839.20923, "trades": 1571, "taker_buy_base": 313466.9, "taker_buy_quote": 94467.63256 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.3005, "high": 0.3054, "low": 0.3, "close": 0.3025, "volume": 403162.7, "close_time": 1772459999999, "quote_volume": 121988.77389, "trades": 1216, "taker_buy_base": 211937.4, "taker_buy_quote": 64144.42878 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.3026, "high": 0.3104, "low": 0.3025, "close": 0.3087, "volume": 591683.9, "close_time": 1772463599999, "quote_volume": 181253.38999, "trades": 2144, "taker_buy_base": 341752.0, "taker_buy_quote": 104695.13615 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.3087, "high": 0.3187, "low": 0.308, "close": 0.3127, "volume": 804651.1, "close_time": 1772467199999, "quote_volume": 252649.42592, "trades": 2868, "taker_buy_base": 422029.5, "taker_buy_quote": 132461.54226 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.3129, "high": 0.316, "low": 0.3109, "close": 0.3128, "volume": 747513.0, "close_time": 1772470799999, "quote_volume": 234455.75613, "trades": 2568, "taker_buy_base": 342089.6, "taker_buy_quote": 107380.35795 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.3127, "high": 0.3129, "low": 0.3077, "close": 0.3097, "volume": 291077.9, "close_time": 1772474399999, "quote_volume": 90435.91454, "trades": 912, "taker_buy_base": 127227.3, "taker_buy_quote": 39532.36118 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.3098, "high": 0.3099, "low": 0.3047, "close": 0.305, "volume": 224203.7, "close_time": 1772477999999, "quote_volume": 68868.71785, "trades": 707, "taker_buy_base": 74570.6, "taker_buy_quote": 22916.43423 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.3051, "high": 0.3053, "low": 0.303, "close": 0.3043, "volume": 157616.3, "close_time": 1772481599999, "quote_volume": 47967.17189, "trades": 665, "taker_buy_base": 89839.7, "taker_buy_quote": 27351.72648 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.3044, "high": 0.3051, "low": 0.3011, "close": 0.3013, "volume": 184407.4, "close_time": 1772485199999, "quote_volume": 55822.05997, "trades": 753, "taker_buy_base": 68454.4, "taker_buy_quote": 20737.3269 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.3012, "high": 0.3012, "low": 0.2982, "close": 0.2985, "volume": 127769.1, "close_time": 1772488799999, "quote_volume": 38345.39784, "trades": 568, "taker_buy_base": 37591.8, "taker_buy_quote": 11297.50111 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.2986, "high": 0.2988, "low": 0.2972, "close": 0.2976, "volume": 157800.9, "close_time": 1772492399999, "quote_volume": 47017.98903, "trades": 414, "taker_buy_base": 51003.2, "taker_buy_quote": 15207.44479 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.2974, "high": 0.298, "low": 0.2936, "close": 0.2949, "volume": 203258.7, "close_time": 1772495999999, "quote_volume": 60084.85468, "trades": 570, "taker_buy_base": 85648.2, "taker_buy_quote": 25315.64433 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.295, "high": 0.2991, "low": 0.294, "close": 0.2971, "volume": 362305.6, "close_time": 1772499599999, "quote_volume": 107444.03359, "trades": 881, "taker_buy_base": 226372.5, "taker_buy_quote": 67146.59686 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.297, "high": 0.301, "low": 0.2956, "close": 0.2981, "volume": 495206.8, "close_time": 1772503199999, "quote_volume": 147717.08055, "trades": 1445, "taker_buy_base": 269887.4, "taker_buy_quote": 80533.95069 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.298, "high": 0.3028, "low": 0.2974, "close": 0.3011, "volume": 389387.9, "close_time": 1772506799999, "quote_volume": 117043.54012, "trades": 1369, "taker_buy_base": 247542.1, "taker_buy_quote": 74394.13239 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.3011, "high": 0.3017, "low": 0.297, "close": 0.2987, "volume": 296988.1, "close_time": 1772510399999, "quote_volume": 88947.59859, "trades": 854, "taker_buy_base": 122598.2, "taker_buy_quote": 36713.51564 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2988, "high": 0.3007, "low": 0.2955, "close": 0.2956, "volume": 290532.6, "close_time": 1772513999999, "quote_volume": 86670.84209, "trades": 831, "taker_buy_base": 118481.4, "taker_buy_quote": 35392.57821 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.2957, "high": 0.2973, "low": 0.2941, "close": 0.2961, "volume": 249093.9, "close_time": 1772517599999, "quote_volume": 73654.39762, "trades": 820, "taker_buy_base": 115744.1, "taker_buy_quote": 34238.74013 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.2962, "high": 0.2972, "low": 0.2953, "close": 0.2969, "volume": 141076.2, "close_time": 1772521199999, "quote_volume": 41783.9003, "trades": 554, "taker_buy_base": 80993.1, "taker_buy_quote": 24003.0241 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2968, "high": 0.2975, "low": 0.2944, "close": 0.2951, "volume": 195306.8, "close_time": 1772524799999, "quote_volume": 57816.99621, "trades": 739, "taker_buy_base": 78188.7, "taker_buy_quote": 23161.45736 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2952, "high": 0.2958, "low": 0.2901, "close": 0.2905, "volume": 189620.8, "close_time": 1772528399999, "quote_volume": 55446.70933, "trades": 730, "taker_buy_base": 61127.1, "taker_buy_quote": 17909.74631 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.2907, "high": 0.2928, "low": 0.2885, "close": 0.2885, "volume": 231065.7, "close_time": 1772531999999, "quote_volume": 67165.60912, "trades": 798, "taker_buy_base": 101996.2, "taker_buy_quote": 29664.16439 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.2884, "high": 0.2902, "low": 0.2879, "close": 0.2896, "volume": 73024.8, "close_time": 1772535599999, "quote_volume": 21099.73443, "trades": 422, "taker_buy_base": 45667.2, "taker_buy_quote": 13203.8682 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.2895, "high": 0.2933, "low": 0.2895, "close": 0.2931, "volume": 179774.0, "close_time": 1772539199999, "quote_volume": 52309.10245, "trades": 568, "taker_buy_base": 127264.0, "taker_buy_quote": 37049.5816 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2932, "high": 0.2972, "low": 0.2932, "close": 0.2941, "volume": 170989.6, "close_time": 1772542799999, "quote_volume": 50422.15236, "trades": 491, "taker_buy_base": 88339.7, "taker_buy_quote": 26038.77073 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.2943, "high": 0.2956, "low": 0.293, "close": 0.2933, "volume": 265572.4, "close_time": 1772546399999, "quote_volume": 78126.36343, "trades": 928, "taker_buy_base": 139622.6, "taker_buy_quote": 41106.18176 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.2933, "high": 0.295, "low": 0.2904, "close": 0.2921, "volume": 447430.0, "close_time": 1772549999999, "quote_volume": 130992.78728, "trades": 1341, "taker_buy_base": 209378.7, "taker_buy_quote": 61348.32628 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.292, "high": 0.2951, "low": 0.2899, "close": 0.2935, "volume": 378862.7, "close_time": 1772553599999, "quote_volume": 110774.3898, "trades": 1288, "taker_buy_base": 200700.3, "taker_buy_quote": 58710.39652 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2936, "high": 0.2989, "low": 0.2933, "close": 0.2966, "volume": 400321.8, "close_time": 1772557199999, "quote_volume": 118456.05858, "trades": 1497, "taker_buy_base": 216188.8, "taker_buy_quote": 63978.11584 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.2965, "high": 0.2971, "low": 0.293, "close": 0.2964, "volume": 259809.4, "close_time": 1772560799999, "quote_volume": 76674.91545, "trades": 901, "taker_buy_base": 116526.8, "taker_buy_quote": 34397.97226 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.2965, "high": 0.2974, "low": 0.2948, "close": 0.2956, "volume": 189697.7, "close_time": 1772564399999, "quote_volume": 56193.24675, "trades": 937, "taker_buy_base": 88834.0, "taker_buy_quote": 26333.26224 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.2955, "high": 0.2957, "low": 0.2926, "close": 0.2938, "volume": 222073.5, "close_time": 1772567999999, "quote_volume": 65280.86633, "trades": 804, "taker_buy_base": 93083.6, "taker_buy_quote": 27374.97066 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2937, "high": 0.2944, "low": 0.2907, "close": 0.292, "volume": 194642.3, "close_time": 1772571599999, "quote_volume": 56938.65337, "trades": 946, "taker_buy_base": 71654.9, "taker_buy_quote": 20964.6181 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.2919, "high": 0.2922, "low": 0.2895, "close": 0.29, "volume": 132744.5, "close_time": 1772575199999, "quote_volume": 38621.5629, "trades": 691, "taker_buy_base": 56074.9, "taker_buy_quote": 16335.75357 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.29, "high": 0.2923, "low": 0.29, "close": 0.2901, "volume": 109154.4, "close_time": 1772578799999, "quote_volume": 31774.40043, "trades": 467, "taker_buy_base": 65264.2, "taker_buy_quote": 19000.70993 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.2903, "high": 0.2915, "low": 0.2878, "close": 0.2884, "volume": 105807.6, "close_time": 1772582399999, "quote_volume": 30649.7541, "trades": 305, "taker_buy_base": 42204.6, "taker_buy_quote": 12236.08768 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2885, "high": 0.2886, "low": 0.2817, "close": 0.2822, "volume": 299627.5, "close_time": 1772585999999, "quote_volume": 85125.60405, "trades": 867, "taker_buy_base": 98276.7, "taker_buy_quote": 27840.06611 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.2823, "high": 0.2842, "low": 0.2805, "close": 0.2808, "volume": 261804.9, "close_time": 1772589599999, "quote_volume": 73955.29109, "trades": 786, "taker_buy_base": 113427.9, "taker_buy_quote": 32097.94037 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.2809, "high": 0.282, "low": 0.2787, "close": 0.28, "volume": 228734.1, "close_time": 1772593199999, "quote_volume": 64095.23445, "trades": 623, "taker_buy_base": 114355.9, "taker_buy_quote": 32065.86412 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.28, "high": 0.2813, "low": 0.2763, "close": 0.2794, "volume": 281398.1, "close_time": 1772596799999, "quote_volume": 78415.21034, "trades": 890, "taker_buy_base": 140706.2, "taker_buy_quote": 39199.91665 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2795, "high": 0.28, "low": 0.278, "close": 0.2796, "volume": 163284.7, "close_time": 1772600399999, "quote_volume": 45574.52675, "trades": 686, "taker_buy_base": 82092.6, "taker_buy_quote": 22928.13602 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.2795, "high": 0.2795, "low": 0.2759, "close": 0.2776, "volume": 158759.1, "close_time": 1772603999999, "quote_volume": 44029.01327, "trades": 605, "taker_buy_base": 55874.4, "taker_buy_quote": 15496.50138 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.2775, "high": 0.2775, "low": 0.2753, "close": 0.2761, "volume": 215659.0, "close_time": 1772607599999, "quote_volume": 59576.03918, "trades": 677, "taker_buy_base": 75459.6, "taker_buy_quote": 20848.15684 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.2761, "high": 0.2786, "low": 0.2747, "close": 0.2774, "volume": 173498.0, "close_time": 1772611199999, "quote_volume": 48008.29411, "trades": 887, "taker_buy_base": 103295.5, "taker_buy_quote": 28580.46147 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2773, "high": 0.2829, "low": 0.2754, "close": 0.2821, "volume": 367840.0, "close_time": 1772614799999, "quote_volume": 102650.05025, "trades": 1137, "taker_buy_base": 229991.6, "taker_buy_quote": 64223.44553 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.2822, "high": 0.2839, "low": 0.2795, "close": 0.2826, "volume": 377212.5, "close_time": 1772618399999, "quote_volume": 106443.31167, "trades": 1133, "taker_buy_base": 188739.3, "taker_buy_quote": 53284.26022 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.2827, "high": 0.2838, "low": 0.2815, "close": 0.2818, "volume": 277114.4, "close_time": 1772621999999, "quote_volume": 78401.69338, "trades": 813, "taker_buy_base": 99487.3, "taker_buy_quote": 28144.63676 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.2819, "high": 0.2845, "low": 0.2812, "close": 0.2829, "volume": 173490.2, "close_time": 1772625599999, "quote_volume": 49117.28387, "trades": 600, "taker_buy_base": 91407.0, "taker_buy_quote": 25886.32209 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2828, "high": 0.2828, "low": 0.2797, "close": 0.2817, "volume": 190376.0, "close_time": 1772629199999, "quote_volume": 53495.79164, "trades": 773, "taker_buy_base": 94011.1, "taker_buy_quote": 26423.02233 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.2818, "high": 0.2835, "low": 0.2794, "close": 0.2811, "volume": 223899.3, "close_time": 1772632799999, "quote_volume": 62979.70857, "trades": 929, "taker_buy_base": 84818.6, "taker_buy_quote": 23867.435 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.281, "high": 0.2822, "low": 0.2767, "close": 0.2775, "volume": 370661.7, "close_time": 1772636399999, "quote_volume": 103616.82526, "trades": 1260, "taker_buy_base": 172550.7, "taker_buy_quote": 48263.80242 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.2778, "high": 0.2838, "low": 0.2775, "close": 0.2838, "volume": 382336.9, "close_time": 1772639999999, "quote_volume": 107218.33537, "trades": 1574, "taker_buy_base": 234799.6, "taker_buy_quote": 65875.74692 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2837, "high": 0.2855, "low": 0.2819, "close": 0.2833, "volume": 401225.9, "close_time": 1772643599999, "quote_volume": 113787.38461, "trades": 1111, "taker_buy_base": 201460.0, "taker_buy_quote": 57156.14228 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2832, "high": 0.2835, "low": 0.2801, "close": 0.2811, "volume": 161717.8, "close_time": 1772647199999, "quote_volume": 45585.89668, "trades": 635, "taker_buy_base": 68077.5, "taker_buy_quote": 19198.51955 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.2812, "high": 0.2815, "low": 0.2784, "close": 0.2809, "volume": 247611.0, "close_time": 1772650799999, "quote_volume": 69325.95305, "trades": 732, "taker_buy_base": 113262.3, "taker_buy_quote": 31720.66892 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.281, "high": 0.2818, "low": 0.2797, "close": 0.2812, "volume": 288280.0, "close_time": 1772654399999, "quote_volume": 80870.3835, "trades": 800, "taker_buy_base": 208983.5, "taker_buy_quote": 58615.75146 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2811, "high": 0.2813, "low": 0.2797, "close": 0.2803, "volume": 124701.4, "close_time": 1772657999999, "quote_volume": 34968.37268, "trades": 566, "taker_buy_base": 42749.0, "taker_buy_quote": 11990.58611 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.2804, "high": 0.2833, "low": 0.2796, "close": 0.2832, "volume": 159178.3, "close_time": 1772661599999, "quote_volume": 44871.45237, "trades": 487, "taker_buy_base": 103581.7, "taker_buy_quote": 29210.13703 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.2833, "high": 0.2838, "low": 0.2795, "close": 0.2805, "volume": 345321.5, "close_time": 1772665199999, "quote_volume": 97120.22995, "trades": 937, "taker_buy_base": 189849.1, "taker_buy_quote": 53421.68555 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.2803, "high": 0.283, "low": 0.2799, "close": 0.2828, "volume": 214908.1, "close_time": 1772668799999, "quote_volume": 60496.13129, "trades": 617, "taker_buy_base": 110716.7, "taker_buy_quote": 31157.47263 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2826, "high": 0.2829, "low": 0.2796, "close": 0.28, "volume": 166214.9, "close_time": 1772672399999, "quote_volume": 46705.87027, "trades": 571, "taker_buy_base": 47722.7, "taker_buy_quote": 13412.09048 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.2799, "high": 0.2809, "low": 0.2779, "close": 0.2786, "volume": 120714.8, "close_time": 1772675999999, "quote_volume": 33703.19559, "trades": 401, "taker_buy_base": 50864.3, "taker_buy_quote": 14211.97398 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.2783, "high": 0.2802, "low": 0.278, "close": 0.2793, "volume": 124794.3, "close_time": 1772679599999, "quote_volume": 34831.74865, "trades": 343, "taker_buy_base": 65805.8, "taker_buy_quote": 18372.38427 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.2791, "high": 0.2794, "low": 0.2772, "close": 0.2785, "volume": 145901.3, "close_time": 1772683199999, "quote_volume": 40590.71056, "trades": 331, "taker_buy_base": 44525.6, "taker_buy_quote": 12393.76323 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2786, "high": 0.2795, "low": 0.2774, "close": 0.2787, "volume": 93028.7, "close_time": 1772686799999, "quote_volume": 25920.0767, "trades": 314, "taker_buy_base": 53988.4, "taker_buy_quote": 15052.31524 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.2787, "high": 0.2787, "low": 0.2765, "close": 0.2778, "volume": 215088.8, "close_time": 1772690399999, "quote_volume": 59701.66512, "trades": 470, "taker_buy_base": 128562.5, "taker_buy_quote": 35707.41172 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.2777, "high": 0.2788, "low": 0.2767, "close": 0.2785, "volume": 84569.5, "close_time": 1772693999999, "quote_volume": 23475.26318, "trades": 396, "taker_buy_base": 62169.0, "taker_buy_quote": 17260.03727 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.2784, "high": 0.2792, "low": 0.2766, "close": 0.2773, "volume": 90507.1, "close_time": 1772697599999, "quote_volume": 25159.3011, "trades": 287, "taker_buy_base": 39169.3, "taker_buy_quote": 10895.9984 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2772, "high": 0.2777, "low": 0.2755, "close": 0.2775, "volume": 121395.7, "close_time": 1772701199999, "quote_volume": 33576.18429, "trades": 414, "taker_buy_base": 66344.0, "taker_buy_quote": 18348.46838 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2775, "high": 0.2806, "low": 0.2773, "close": 0.2798, "volume": 119543.0, "close_time": 1772704799999, "quote_volume": 33374.07543, "trades": 444, "taker_buy_base": 65934.3, "taker_buy_quote": 18406.97159 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2797, "high": 0.2814, "low": 0.2793, "close": 0.2811, "volume": 71019.7, "close_time": 1772708399999, "quote_volume": 19920.39824, "trades": 338, "taker_buy_base": 49771.4, "taker_buy_quote": 13961.94394 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2812, "high": 0.2813, "low": 0.2783, "close": 0.2799, "volume": 134170.6, "close_time": 1772711999999, "quote_volume": 37532.64072, "trades": 398, "taker_buy_base": 52543.8, "taker_buy_quote": 14699.04914 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2798, "high": 0.2809, "low": 0.2787, "close": 0.2806, "volume": 104381.1, "close_time": 1772715599999, "quote_volume": 29185.54297, "trades": 320, "taker_buy_base": 48577.0, "taker_buy_quote": 13589.76914 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2805, "high": 0.2805, "low": 0.2763, "close": 0.2785, "volume": 258864.0, "close_time": 1772719199999, "quote_volume": 71986.30153, "trades": 587, "taker_buy_base": 100550.9, "taker_buy_quote": 27935.74319 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.2786, "high": 0.2804, "low": 0.2775, "close": 0.2798, "volume": 236520.6, "close_time": 1772722799999, "quote_volume": 65986.21372, "trades": 807, "taker_buy_base": 124120.2, "taker_buy_quote": 34651.51975 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.28, "high": 0.2802, "low": 0.2753, "close": 0.278, "volume": 305574.4, "close_time": 1772726399999, "quote_volume": 84742.84304, "trades": 814, "taker_buy_base": 130616.4, "taker_buy_quote": 36201.82192 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2778, "high": 0.2778, "low": 0.2729, "close": 0.2745, "volume": 321946.3, "close_time": 1772729999999, "quote_volume": 88473.77907, "trades": 784, "taker_buy_base": 127626.5, "taker_buy_quote": 35060.67287 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.2745, "high": 0.275, "low": 0.2712, "close": 0.2715, "volume": 211761.3, "close_time": 1772733599999, "quote_volume": 57720.95257, "trades": 701, "taker_buy_base": 70334.8, "taker_buy_quote": 19172.95213 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.2715, "high": 0.2718, "low": 0.2704, "close": 0.271, "volume": 111323.0, "close_time": 1772737199999, "quote_volume": 30190.84796, "trades": 380, "taker_buy_base": 46896.4, "taker_buy_quote": 12730.00958 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.2712, "high": 0.2725, "low": 0.2696, "close": 0.2721, "volume": 161516.7, "close_time": 1772740799999, "quote_volume": 43784.26612, "trades": 478, "taker_buy_base": 84241.2, "taker_buy_quote": 22844.78418 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.272, "high": 0.276, "low": 0.272, "close": 0.2748, "volume": 168076.1, "close_time": 1772744399999, "quote_volume": 46136.53756, "trades": 465, "taker_buy_base": 105739.3, "taker_buy_quote": 29005.9565 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.2748, "high": 0.2772, "low": 0.2748, "close": 0.2753, "volume": 156841.2, "close_time": 1772747999999, "quote_volume": 43270.76094, "trades": 562, "taker_buy_base": 88295.5, "taker_buy_quote": 24371.99034 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.2752, "high": 0.2759, "low": 0.2745, "close": 0.2752, "volume": 45872.5, "close_time": 1772751599999, "quote_volume": 12620.00042, "trades": 147, "taker_buy_base": 26646.7, "taker_buy_quote": 7333.82708 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.2752, "high": 0.2781, "low": 0.2751, "close": 0.2777, "volume": 156276.4, "close_time": 1772755199999, "quote_volume": 43278.73882, "trades": 487, "taker_buy_base": 100300.3, "taker_buy_quote": 27785.41197 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2777, "high": 0.2777, "low": 0.2748, "close": 0.275, "volume": 100166.5, "close_time": 1772758799999, "quote_volume": 27637.03906, "trades": 311, "taker_buy_base": 27153.5, "taker_buy_quote": 7488.45719 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.2751, "high": 0.279, "low": 0.2744, "close": 0.2789, "volume": 197155.1, "close_time": 1772762399999, "quote_volume": 54436.70111, "trades": 542, "taker_buy_base": 122108.2, "taker_buy_quote": 33748.34546 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.2789, "high": 0.2818, "low": 0.2781, "close": 0.2817, "volume": 333865.7, "close_time": 1772765999999, "quote_volume": 93516.96074, "trades": 943, "taker_buy_base": 199017.6, "taker_buy_quote": 55758.30205 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2818, "high": 0.2827, "low": 0.2786, "close": 0.2793, "volume": 276622.6, "close_time": 1772769599999, "quote_volume": 77607.74864, "trades": 738, "taker_buy_base": 110690.9, "taker_buy_quote": 31072.42158 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2792, "high": 0.2792, "low": 0.2753, "close": 0.2761, "volume": 95968.5, "close_time": 1772773199999, "quote_volume": 26600.23937, "trades": 329, "taker_buy_base": 15948.7, "taker_buy_quote": 4419.75674 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.2761, "high": 0.2761, "low": 0.2725, "close": 0.2739, "volume": 123276.9, "close_time": 1772776799999, "quote_volume": 33792.57969, "trades": 726, "taker_buy_base": 38994.5, "taker_buy_quote": 10696.50289 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.2741, "high": 0.2763, "low": 0.2735, "close": 0.275, "volume": 127479.2, "close_time": 1772780399999, "quote_volume": 35019.51494, "trades": 760, "taker_buy_base": 66764.5, "taker_buy_quote": 18348.30012 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2751, "high": 0.2774, "low": 0.2751, "close": 0.277, "volume": 86814.5, "close_time": 1772783999999, "quote_volume": 23965.50761, "trades": 348, "taker_buy_base": 66468.4, "taker_buy_quote": 18353.09626 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2769, "high": 0.2779, "low": 0.2751, "close": 0.2753, "volume": 114512.5, "close_time": 1772787599999, "quote_volume": 31634.17387, "trades": 983, "taker_buy_base": 47275.1, "taker_buy_quote": 13063.92613 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.2753, "high": 0.2756, "low": 0.2725, "close": 0.2741, "volume": 160193.0, "close_time": 1772791199999, "quote_volume": 43805.0757, "trades": 974, "taker_buy_base": 60067.1, "taker_buy_quote": 16426.40265 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.274, "high": 0.2757, "low": 0.2736, "close": 0.2746, "volume": 91120.2, "close_time": 1772794799999, "quote_volume": 25039.9615, "trades": 833, "taker_buy_base": 37309.6, "taker_buy_quote": 10260.78335 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.2746, "high": 0.2746, "low": 0.2714, "close": 0.2719, "volume": 175791.5, "close_time": 1772798399999, "quote_volume": 48025.02823, "trades": 1069, "taker_buy_base": 71342.9, "taker_buy_quote": 19514.9191 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2718, "high": 0.2719, "low": 0.2689, "close": 0.2708, "volume": 236728.8, "close_time": 1772801999999, "quote_volume": 64010.89826, "trades": 2188, "taker_buy_base": 108813.3, "taker_buy_quote": 29430.26274 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.2709, "high": 0.2711, "low": 0.265, "close": 0.2655, "volume": 487120.6, "close_time": 1772805599999, "quote_volume": 130966.68967, "trades": 2048, "taker_buy_base": 202409.2, "taker_buy_quote": 54454.6334 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.2654, "high": 0.2674, "low": 0.2619, "close": 0.2628, "volume": 513592.8, "close_time": 1772809199999, "quote_volume": 135965.82603, "trades": 3216, "taker_buy_base": 218439.8, "taker_buy_quote": 57879.80997 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.2627, "high": 0.2644, "low": 0.2612, "close": 0.2623, "volume": 186111.9, "close_time": 1772812799999, "quote_volume": 48963.35466, "trades": 846, "taker_buy_base": 96725.1, "taker_buy_quote": 25468.96215 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2626, "high": 0.2646, "low": 0.2621, "close": 0.2631, "volume": 107123.0, "close_time": 1772816399999, "quote_volume": 28206.10905, "trades": 584, "taker_buy_base": 62086.2, "taker_buy_quote": 16355.42322 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.2632, "high": 0.2642, "low": 0.261, "close": 0.2629, "volume": 120112.3, "close_time": 1772819999999, "quote_volume": 31539.17155, "trades": 1189, "taker_buy_base": 57145.2, "taker_buy_quote": 15015.35346 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.2631, "high": 0.2656, "low": 0.2631, "close": 0.264, "volume": 121649.1, "close_time": 1772823599999, "quote_volume": 32171.70806, "trades": 1196, "taker_buy_base": 61438.6, "taker_buy_quote": 16251.66212 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.2641, "high": 0.2648, "low": 0.2633, "close": 0.2641, "volume": 42122.3, "close_time": 1772827199999, "quote_volume": 11123.77524, "trades": 222, "taker_buy_base": 22362.3, "taker_buy_quote": 5911.28443 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.264, "high": 0.2643, "low": 0.2624, "close": 0.2635, "volume": 91173.1, "close_time": 1772830799999, "quote_volume": 24001.12941, "trades": 653, "taker_buy_base": 45816.4, "taker_buy_quote": 12068.6273 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2636, "high": 0.2637, "low": 0.2617, "close": 0.2621, "volume": 58462.1, "close_time": 1772834399999, "quote_volume": 15341.56002, "trades": 819, "taker_buy_base": 15938.1, "taker_buy_quote": 4180.66003 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.2622, "high": 0.2637, "low": 0.262, "close": 0.2637, "volume": 36269.1, "close_time": 1772837999999, "quote_volume": 9534.2134, "trades": 296, "taker_buy_base": 26381.5, "taker_buy_quote": 6935.47062 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2633, "high": 0.2654, "low": 0.2633, "close": 0.265, "volume": 117985.9, "close_time": 1772841599999, "quote_volume": 31223.87922, "trades": 1046, "taker_buy_base": 83228.1, "taker_buy_quote": 22037.95 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2652, "high": 0.2656, "low": 0.2643, "close": 0.2653, "volume": 78349.4, "close_time": 1772845199999, "quote_volume": 20757.98352, "trades": 732, "taker_buy_base": 30046.5, "taker_buy_quote": 7967.52584 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.2656, "high": 0.2667, "low": 0.264, "close": 0.2642, "volume": 100002.6, "close_time": 1772848799999, "quote_volume": 26561.89031, "trades": 375, "taker_buy_base": 34464.1, "taker_buy_quote": 9167.61585 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2639, "high": 0.2648, "low": 0.2635, "close": 0.2641, "volume": 41893.4, "close_time": 1772852399999, "quote_volume": 11073.64773, "trades": 444, "taker_buy_base": 21464.3, "taker_buy_quote": 5677.41757 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.2641, "high": 0.2657, "low": 0.2631, "close": 0.2637, "volume": 76665.1, "close_time": 1772855999999, "quote_volume": 20263.5252, "trades": 249, "taker_buy_base": 36009.6, "taker_buy_quote": 9528.35649 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2637, "high": 0.265, "low": 0.263, "close": 0.2647, "volume": 49776.5, "close_time": 1772859599999, "quote_volume": 13145.28152, "trades": 590, "taker_buy_base": 30254.0, "taker_buy_quote": 7998.28155 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.2646, "high": 0.2647, "low": 0.2621, "close": 0.2622, "volume": 79666.4, "close_time": 1772863199999, "quote_volume": 20971.95243, "trades": 302, "taker_buy_base": 14566.8, "taker_buy_quote": 3828.3352 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.2622, "high": 0.2623, "low": 0.2593, "close": 0.2595, "volume": 264126.7, "close_time": 1772866799999, "quote_volume": 68850.8285, "trades": 664, "taker_buy_base": 127183.6, "taker_buy_quote": 33161.61552 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.2596, "high": 0.2617, "low": 0.2582, "close": 0.2616, "volume": 172563.1, "close_time": 1772870399999, "quote_volume": 44824.28504, "trades": 691, "taker_buy_base": 96419.4, "taker_buy_quote": 25062.09156 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2616, "high": 0.2634, "low": 0.2616, "close": 0.2626, "volume": 102303.8, "close_time": 1772873999999, "quote_volume": 26854.49168, "trades": 570, "taker_buy_base": 59955.7, "taker_buy_quote": 15739.22273 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.2624, "high": 0.2635, "low": 0.2621, "close": 0.2631, "volume": 52266.6, "close_time": 1772877599999, "quote_volume": 13732.70813, "trades": 165, "taker_buy_base": 33025.5, "taker_buy_quote": 8678.91017 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.2629, "high": 0.2666, "low": 0.2629, "close": 0.2651, "volume": 211516.5, "close_time": 1772881199999, "quote_volume": 56083.55097, "trades": 303, "taker_buy_base": 124890.0, "taker_buy_quote": 33110.42166 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.265, "high": 0.2682, "low": 0.2644, "close": 0.2675, "volume": 300741.4, "close_time": 1772884799999, "quote_volume": 80236.47691, "trades": 420, "taker_buy_base": 173091.0, "taker_buy_quote": 46191.72974 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2675, "high": 0.2694, "low": 0.2664, "close": 0.2669, "volume": 225396.5, "close_time": 1772888399999, "quote_volume": 60365.13917, "trades": 346, "taker_buy_base": 122317.4, "taker_buy_quote": 32771.99887 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.267, "high": 0.2696, "low": 0.2662, "close": 0.2681, "volume": 281525.3, "close_time": 1772891999999, "quote_volume": 75444.70977, "trades": 439, "taker_buy_base": 143644.5, "taker_buy_quote": 38498.56698 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.2682, "high": 0.2712, "low": 0.2672, "close": 0.2706, "volume": 284848.7, "close_time": 1772895599999, "quote_volume": 76677.96541, "trades": 486, "taker_buy_base": 173866.8, "taker_buy_quote": 46841.4207 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2704, "high": 0.2704, "low": 0.2644, "close": 0.2654, "volume": 126052.3, "close_time": 1772899199999, "quote_volume": 33694.27136, "trades": 309, "taker_buy_base": 18082.9, "taker_buy_quote": 4813.84385 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2653, "high": 0.2656, "low": 0.2643, "close": 0.2654, "volume": 72545.9, "close_time": 1772902799999, "quote_volume": 19216.65774, "trades": 279, "taker_buy_base": 36413.1, "taker_buy_quote": 9652.55694 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.2655, "high": 0.2685, "low": 0.265, "close": 0.2685, "volume": 154801.0, "close_time": 1772906399999, "quote_volume": 41290.55316, "trades": 232, "taker_buy_base": 90581.3, "taker_buy_quote": 24166.18007 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.2685, "high": 0.2695, "low": 0.2658, "close": 0.266, "volume": 342402.5, "close_time": 1772909999999, "quote_volume": 91720.40792, "trades": 676, "taker_buy_base": 138608.1, "taker_buy_quote": 37190.09846 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.2659, "high": 0.2675, "low": 0.2645, "close": 0.2655, "volume": 204870.4, "close_time": 1772913599999, "quote_volume": 54455.65319, "trades": 527, "taker_buy_base": 104645.1, "taker_buy_quote": 27838.18769 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2656, "high": 0.2682, "low": 0.2656, "close": 0.2679, "volume": 99883.0, "close_time": 1772917199999, "quote_volume": 26623.01201, "trades": 158, "taker_buy_base": 89386.0, "taker_buy_quote": 23821.01954 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.2682, "high": 0.2713, "low": 0.2682, "close": 0.2699, "volume": 239789.6, "close_time": 1772920799999, "quote_volume": 64644.76014, "trades": 383, "taker_buy_base": 143647.5, "taker_buy_quote": 38730.49459 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.27, "high": 0.27, "low": 0.2647, "close": 0.265, "volume": 126705.6, "close_time": 1772924399999, "quote_volume": 33891.42545, "trades": 300, "taker_buy_base": 32188.5, "taker_buy_quote": 8634.92073 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.2651, "high": 0.2653, "low": 0.2634, "close": 0.2647, "volume": 102719.7, "close_time": 1772927999999, "quote_volume": 27189.16525, "trades": 252, "taker_buy_base": 69917.7, "taker_buy_quote": 18515.30814 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2649, "high": 0.2659, "low": 0.2629, "close": 0.2637, "volume": 122164.2, "close_time": 1772931599999, "quote_volume": 32315.60744, "trades": 252, "taker_buy_base": 49080.4, "taker_buy_quote": 13000.36525 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.2631, "high": 0.2643, "low": 0.2623, "close": 0.264, "volume": 93529.5, "close_time": 1772935199999, "quote_volume": 24632.17771, "trades": 196, "taker_buy_base": 52733.5, "taker_buy_quote": 13899.31136 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.2634, "high": 0.2636, "low": 0.2605, "close": 0.2605, "volume": 154514.3, "close_time": 1772938799999, "quote_volume": 40453.33944, "trades": 259, "taker_buy_base": 60581.0, "taker_buy_quote": 15860.71086 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.2606, "high": 0.2617, "low": 0.2601, "close": 0.2603, "volume": 61644.0, "close_time": 1772942399999, "quote_volume": 16082.5281, "trades": 139, "taker_buy_base": 43454.3, "taker_buy_quote": 11338.81016 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2602, "high": 0.2608, "low": 0.2583, "close": 0.26, "volume": 136749.4, "close_time": 1772945999999, "quote_volume": 35483.79568, "trades": 244, "taker_buy_base": 58477.0, "taker_buy_quote": 15182.47632 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.2602, "high": 0.2631, "low": 0.2601, "close": 0.2622, "volume": 69745.7, "close_time": 1772949599999, "quote_volume": 18264.99311, "trades": 127, "taker_buy_base": 61518.6, "taker_buy_quote": 16106.39555 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.2622, "high": 0.2662, "low": 0.2622, "close": 0.2662, "volume": 122344.1, "close_time": 1772953199999, "quote_volume": 32308.94369, "trades": 324, "taker_buy_base": 83145.4, "taker_buy_quote": 21971.31533 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.2659, "high": 0.2684, "low": 0.2654, "close": 0.2677, "volume": 80652.8, "close_time": 1772956799999, "quote_volume": 21487.45973, "trades": 189, "taker_buy_base": 45526.9, "taker_buy_quote": 12137.59138 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2675, "high": 0.2706, "low": 0.2675, "close": 0.2689, "volume": 234404.8, "close_time": 1772960399999, "quote_volume": 63076.10134, "trades": 403, "taker_buy_base": 116244.1, "taker_buy_quote": 31285.28226 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.2688, "high": 0.2703, "low": 0.2675, "close": 0.2678, "volume": 198449.7, "close_time": 1772963999999, "quote_volume": 53321.16819, "trades": 349, "taker_buy_base": 85806.6, "taker_buy_quote": 23073.65793 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.2677, "high": 0.2697, "low": 0.2667, "close": 0.2694, "volume": 112540.7, "close_time": 1772967599999, "quote_volume": 30213.50908, "trades": 191, "taker_buy_base": 62258.7, "taker_buy_quote": 16720.63298 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.2695, "high": 0.2695, "low": 0.2672, "close": 0.2685, "volume": 132866.3, "close_time": 1772971199999, "quote_volume": 35646.96697, "trades": 236, "taker_buy_base": 70575.8, "taker_buy_quote": 18946.99815 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2683, "high": 0.2689, "low": 0.265, "close": 0.2668, "volume": 234343.2, "close_time": 1772974799999, "quote_volume": 62635.82905, "trades": 508, "taker_buy_base": 98916.4, "taker_buy_quote": 26452.30696 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.2669, "high": 0.2677, "low": 0.2651, "close": 0.2667, "volume": 314272.3, "close_time": 1772978399999, "quote_volume": 83685.08995, "trades": 546, "taker_buy_base": 140725.0, "taker_buy_quote": 37492.37674 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.2667, "high": 0.2671, "low": 0.2642, "close": 0.2654, "volume": 209163.2, "close_time": 1772981999999, "quote_volume": 55550.4276, "trades": 400, "taker_buy_base": 63121.2, "taker_buy_quote": 16776.74267 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.2653, "high": 0.2654, "low": 0.2621, "close": 0.2636, "volume": 97056.0, "close_time": 1772985599999, "quote_volume": 25552.05656, "trades": 269, "taker_buy_base": 30736.0, "taker_buy_quote": 8092.28279 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2634, "high": 0.2641, "low": 0.2608, "close": 0.2616, "volume": 182429.7, "close_time": 1772989199999, "quote_volume": 47822.23073, "trades": 391, "taker_buy_base": 51685.4, "taker_buy_quote": 13552.76727 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.2617, "high": 0.2638, "low": 0.2613, "close": 0.2628, "volume": 83187.5, "close_time": 1772992799999, "quote_volume": 21864.6872, "trades": 197, "taker_buy_base": 59975.1, "taker_buy_quote": 15761.63505 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.2636, "high": 0.2636, "low": 0.2615, "close": 0.2626, "volume": 71625.1, "close_time": 1772996399999, "quote_volume": 18776.82923, "trades": 157, "taker_buy_base": 21815.0, "taker_buy_quote": 5720.82679 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.2626, "high": 0.265, "low": 0.2626, "close": 0.2647, "volume": 61284.6, "close_time": 1772999999999, "quote_volume": 16183.29669, "trades": 119, "taker_buy_base": 45711.5, "taker_buy_quote": 12065.10712 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2645, "high": 0.2645, "low": 0.2624, "close": 0.2624, "volume": 83416.7, "close_time": 1773003599999, "quote_volume": 21964.79139, "trades": 131, "taker_buy_base": 17405.8, "taker_buy_quote": 4586.63738 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.2627, "high": 0.2632, "low": 0.2613, "close": 0.263, "volume": 37420.5, "close_time": 1773007199999, "quote_volume": 9815.68819, "trades": 95, "taker_buy_base": 17947.3, "taker_buy_quote": 4713.16074 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.2629, "high": 0.264, "low": 0.2594, "close": 0.2631, "volume": 347959.6, "close_time": 1773010799999, "quote_volume": 90970.11926, "trades": 517, "taker_buy_base": 187806.3, "taker_buy_quote": 49133.75153 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.2632, "high": 0.2639, "low": 0.2614, "close": 0.2626, "volume": 159314.1, "close_time": 1773014399999, "quote_volume": 41867.72761, "trades": 267, "taker_buy_base": 67978.5, "taker_buy_quote": 17873.37369 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2628, "high": 0.2648, "low": 0.2615, "close": 0.2628, "volume": 125801.2, "close_time": 1773017999999, "quote_volume": 33114.04792, "trades": 202, "taker_buy_base": 69197.9, "taker_buy_quote": 18226.90567 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2629, "high": 0.2649, "low": 0.2618, "close": 0.2627, "volume": 164321.6, "close_time": 1773021599999, "quote_volume": 43244.77179, "trades": 235, "taker_buy_base": 71790.7, "taker_buy_quote": 18910.3417 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.2626, "high": 0.2652, "low": 0.2621, "close": 0.265, "volume": 90336.6, "close_time": 1773025199999, "quote_volume": 23798.73672, "trades": 155, "taker_buy_base": 64262.8, "taker_buy_quote": 16939.887 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.2648, "high": 0.2675, "low": 0.2646, "close": 0.2657, "volume": 166557.5, "close_time": 1773028799999, "quote_volume": 44277.75119, "trades": 393, "taker_buy_base": 88654.6, "taker_buy_quote": 23574.9542 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.266, "high": 0.2675, "low": 0.2657, "close": 0.2659, "volume": 76827.4, "close_time": 1773032399999, "quote_volume": 20492.98438, "trades": 127, "taker_buy_base": 42523.9, "taker_buy_quote": 11356.84111 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.266, "high": 0.2693, "low": 0.2658, "close": 0.2679, "volume": 112614.4, "close_time": 1773035999999, "quote_volume": 30169.69674, "trades": 251, "taker_buy_base": 66097.8, "taker_buy_quote": 17699.18863 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.2681, "high": 0.2681, "low": 0.2658, "close": 0.2659, "volume": 32985.5, "close_time": 1773039599999, "quote_volume": 8797.98184, "trades": 90, "taker_buy_base": 4823.6, "taker_buy_quote": 1285.85169 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2659, "high": 0.2666, "low": 0.2637, "close": 0.2664, "volume": 86084.2, "close_time": 1773043199999, "quote_volume": 22814.06458, "trades": 150, "taker_buy_base": 43801.5, "taker_buy_quote": 11620.07154 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2664, "high": 0.267, "low": 0.2652, "close": 0.2652, "volume": 58191.0, "close_time": 1773046799999, "quote_volume": 15497.80499, "trades": 125, "taker_buy_base": 23678.6, "taker_buy_quote": 6315.92004 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.2652, "high": 0.2656, "low": 0.2635, "close": 0.2635, "volume": 104069.3, "close_time": 1773050399999, "quote_volume": 27542.38283, "trades": 211, "taker_buy_base": 33893.4, "taker_buy_quote": 8979.0387 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.2634, "high": 0.2642, "low": 0.2628, "close": 0.263, "volume": 26781.6, "close_time": 1773053999999, "quote_volume": 7050.97363, "trades": 115, "taker_buy_base": 8554.9, "taker_buy_quote": 2254.64522 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.2632, "high": 0.2662, "low": 0.263, "close": 0.2661, "volume": 71290.6, "close_time": 1773057599999, "quote_volume": 18871.80279, "trades": 155, "taker_buy_base": 62518.4, "taker_buy_quote": 16555.80543 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.266, "high": 0.2678, "low": 0.2654, "close": 0.2675, "volume": 84870.8, "close_time": 1773061199999, "quote_volume": 22620.33467, "trades": 165, "taker_buy_base": 49862.2, "taker_buy_quote": 13293.45923 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.2675, "high": 0.2694, "low": 0.2672, "close": 0.2687, "volume": 87841.3, "close_time": 1773064799999, "quote_volume": 23551.68614, "trades": 215, "taker_buy_base": 47991.3, "taker_buy_quote": 12877.34104 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.2686, "high": 0.2699, "low": 0.2676, "close": 0.2695, "volume": 119277.5, "close_time": 1773068399999, "quote_volume": 32062.33554, "trades": 254, "taker_buy_base": 78280.8, "taker_buy_quote": 21057.86056 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.2697, "high": 0.2712, "low": 0.2683, "close": 0.2709, "volume": 138939.2, "close_time": 1773071999999, "quote_volume": 37497.46094, "trades": 211, "taker_buy_base": 76567.2, "taker_buy_quote": 20670.54232 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2705, "high": 0.2718, "low": 0.2705, "close": 0.2709, "volume": 35539.5, "close_time": 1773075599999, "quote_volume": 9638.94287, "trades": 141, "taker_buy_base": 20926.6, "taker_buy_quote": 5678.04481 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.271, "high": 0.2715, "low": 0.2694, "close": 0.2703, "volume": 67754.7, "close_time": 1773079199999, "quote_volume": 18311.91811, "trades": 232, "taker_buy_base": 24233.6, "taker_buy_quote": 6549.19853 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.2701, "high": 0.2704, "low": 0.269, "close": 0.2692, "volume": 61077.2, "close_time": 1773082799999, "quote_volume": 16476.69557, "trades": 193, "taker_buy_base": 22991.9, "taker_buy_quote": 6204.69533 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.2692, "high": 0.2721, "low": 0.2691, "close": 0.2717, "volume": 99306.5, "close_time": 1773086399999, "quote_volume": 26922.67756, "trades": 225, "taker_buy_base": 69180.4, "taker_buy_quote": 18757.32131 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2718, "high": 0.272, "low": 0.2696, "close": 0.2706, "volume": 68087.5, "close_time": 1773089999999, "quote_volume": 18420.59646, "trades": 118, "taker_buy_base": 15730.8, "taker_buy_quote": 4252.15313 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.2706, "high": 0.2708, "low": 0.2691, "close": 0.2702, "volume": 70350.5, "close_time": 1773093599999, "quote_volume": 18980.56633, "trades": 167, "taker_buy_base": 27862.7, "taker_buy_quote": 7523.78193 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.2702, "high": 0.2703, "low": 0.2685, "close": 0.2685, "volume": 52668.6, "close_time": 1773097199999, "quote_volume": 14186.10951, "trades": 94, "taker_buy_base": 17891.4, "taker_buy_quote": 4826.07421 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.2686, "high": 0.269, "low": 0.2682, "close": 0.2685, "volume": 16704.4, "close_time": 1773100799999, "quote_volume": 4484.73349, "trades": 47, "taker_buy_base": 7253.0, "taker_buy_quote": 1947.90372 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2689, "high": 0.2702, "low": 0.2684, "close": 0.2697, "volume": 32112.1, "close_time": 1773104399999, "quote_volume": 8649.82087, "trades": 178, "taker_buy_base": 28928.3, "taker_buy_quote": 7793.54978 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.2698, "high": 0.2731, "low": 0.2698, "close": 0.273, "volume": 98114.1, "close_time": 1773107999999, "quote_volume": 26621.24873, "trades": 266, "taker_buy_base": 81733.3, "taker_buy_quote": 22182.2438 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.2732, "high": 0.2745, "low": 0.2713, "close": 0.2738, "volume": 138476.9, "close_time": 1773111599999, "quote_volume": 37771.2209, "trades": 238, "taker_buy_base": 79498.5, "taker_buy_quote": 21697.71126 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.274, "high": 0.2741, "low": 0.2715, "close": 0.2715, "volume": 41955.3, "close_time": 1773115199999, "quote_volume": 11444.49632, "trades": 104, "taker_buy_base": 9096.5, "taker_buy_quote": 2486.44231 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2715, "high": 0.2717, "low": 0.2711, "close": 0.2717, "volume": 20051.1, "close_time": 1773118799999, "quote_volume": 5438.92256, "trades": 60, "taker_buy_base": 3088.8, "taker_buy_quote": 838.05817 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.2716, "high": 0.272, "low": 0.2704, "close": 0.2706, "volume": 48309.6, "close_time": 1773122399999, "quote_volume": 13096.48994, "trades": 93, "taker_buy_base": 19546.4, "taker_buy_quote": 5301.38185 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.2706, "high": 0.2715, "low": 0.2688, "close": 0.2714, "volume": 81792.4, "close_time": 1773125999999, "quote_volume": 22082.21615, "trades": 241, "taker_buy_base": 49514.7, "taker_buy_quote": 13380.16483 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.2714, "high": 0.272, "low": 0.2693, "close": 0.2695, "volume": 105283.9, "close_time": 1773129599999, "quote_volume": 28516.42336, "trades": 250, "taker_buy_base": 42315.4, "taker_buy_quote": 11479.1094 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2696, "high": 0.271, "low": 0.2688, "close": 0.2693, "volume": 76824.0, "close_time": 1773133199999, "quote_volume": 20721.44537, "trades": 202, "taker_buy_base": 34227.2, "taker_buy_quote": 9245.62851 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.2692, "high": 0.2711, "low": 0.2692, "close": 0.2709, "volume": 52861.2, "close_time": 1773136799999, "quote_volume": 14297.69388, "trades": 114, "taker_buy_base": 44465.0, "taker_buy_quote": 12025.90724 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.2708, "high": 0.2711, "low": 0.2702, "close": 0.271, "volume": 11947.4, "close_time": 1773140399999, "quote_volume": 3232.09813, "trades": 43, "taker_buy_base": 1890.8, "taker_buy_quote": 511.81015 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.2708, "high": 0.2712, "low": 0.2704, "close": 0.2706, "volume": 7964.1, "close_time": 1773143999999, "quote_volume": 2156.58153, "trades": 55, "taker_buy_base": 3094.9, "taker_buy_quote": 838.16588 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2704, "high": 0.2708, "low": 0.2693, "close": 0.2694, "volume": 39361.7, "close_time": 1773147599999, "quote_volume": 10620.23059, "trades": 78, "taker_buy_base": 16571.7, "taker_buy_quote": 4471.62612 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.2695, "high": 0.271, "low": 0.2674, "close": 0.269, "volume": 175747.8, "close_time": 1773151199999, "quote_volume": 47347.02458, "trades": 339, "taker_buy_base": 91735.3, "taker_buy_quote": 24727.80609 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.2692, "high": 0.2717, "low": 0.2679, "close": 0.2712, "volume": 169069.9, "close_time": 1773154799999, "quote_volume": 45557.52815, "trades": 325, "taker_buy_base": 85781.9, "taker_buy_quote": 23141.54299 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.2714, "high": 0.2716, "low": 0.269, "close": 0.2708, "volume": 111170.3, "close_time": 1773158399999, "quote_volume": 30014.94081, "trades": 194, "taker_buy_base": 47739.4, "taker_buy_quote": 12891.06431 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2707, "high": 0.2711, "low": 0.2669, "close": 0.2676, "volume": 439199.2, "close_time": 1773161999999, "quote_volume": 118254.82484, "trades": 3125, "taker_buy_base": 144102.5, "taker_buy_quote": 38816.59799 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.2673, "high": 0.2691, "low": 0.2656, "close": 0.2684, "volume": 682293.9, "close_time": 1773165599999, "quote_volume": 182531.96637, "trades": 5244, "taker_buy_base": 317695.9, "taker_buy_quote": 85022.24164 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.2686, "high": 0.2689, "low": 0.2646, "close": 0.2648, "volume": 296595.9, "close_time": 1773169199999, "quote_volume": 78993.0684, "trades": 1421, "taker_buy_base": 98954.2, "taker_buy_quote": 26368.08922 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.2648, "high": 0.2649, "low": 0.2627, "close": 0.263, "volume": 323629.4, "close_time": 1773172799999, "quote_volume": 85239.43945, "trades": 1521, "taker_buy_base": 88706.4, "taker_buy_quote": 23374.71786 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2631, "high": 0.2657, "low": 0.2628, "close": 0.2657, "volume": 110508.1, "close_time": 1773176399999, "quote_volume": 29180.44147, "trades": 398, "taker_buy_base": 58161.2, "taker_buy_quote": 15372.66545 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.2657, "high": 0.267, "low": 0.2648, "close": 0.2648, "volume": 77355.6, "close_time": 1773179999999, "quote_volume": 20579.01198, "trades": 135, "taker_buy_base": 40496.7, "taker_buy_quote": 10784.30981 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.2652, "high": 0.2674, "low": 0.2648, "close": 0.2663, "volume": 75657.4, "close_time": 1773183599999, "quote_volume": 20122.15467, "trades": 121, "taker_buy_base": 49938.5, "taker_buy_quote": 13283.21236 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.2662, "high": 0.2665, "low": 0.2659, "close": 0.2662, "volume": 20842.2, "close_time": 1773187199999, "quote_volume": 5546.26986, "trades": 54, "taker_buy_base": 3576.3, "taker_buy_quote": 951.79712 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2661, "high": 0.2663, "low": 0.2614, "close": 0.2632, "volume": 240350.9, "close_time": 1773190799999, "quote_volume": 63286.60723, "trades": 375, "taker_buy_base": 98044.6, "taker_buy_quote": 25804.15393 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.263, "high": 0.2632, "low": 0.2617, "close": 0.2622, "volume": 39489.4, "close_time": 1773194399999, "quote_volume": 10364.55367, "trades": 115, "taker_buy_base": 9614.8, "taker_buy_quote": 2521.57898 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.2621, "high": 0.2625, "low": 0.2598, "close": 0.2609, "volume": 152714.0, "close_time": 1773197999999, "quote_volume": 39867.93035, "trades": 371, "taker_buy_base": 63051.9, "taker_buy_quote": 16456.18903 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.261, "high": 0.2613, "low": 0.2582, "close": 0.2583, "volume": 128601.7, "close_time": 1773201599999, "quote_volume": 33355.43549, "trades": 380, "taker_buy_base": 45814.7, "taker_buy_quote": 11889.00743 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2583, "high": 0.2593, "low": 0.2561, "close": 0.2589, "volume": 171532.5, "close_time": 1773205199999, "quote_volume": 44241.27277, "trades": 415, "taker_buy_base": 92383.6, "taker_buy_quote": 23844.60698 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.259, "high": 0.2603, "low": 0.258, "close": 0.2594, "volume": 135198.1, "close_time": 1773208799999, "quote_volume": 35041.63915, "trades": 292, "taker_buy_base": 84445.7, "taker_buy_quote": 21898.39901 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.2588, "high": 0.2623, "low": 0.2584, "close": 0.2617, "volume": 158209.3, "close_time": 1773212399999, "quote_volume": 41204.12952, "trades": 315, "taker_buy_base": 94579.6, "taker_buy_quote": 24649.05885 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.2616, "high": 0.2621, "low": 0.2582, "close": 0.2593, "volume": 158547.7, "close_time": 1773215999999, "quote_volume": 41190.94437, "trades": 248, "taker_buy_base": 45868.8, "taker_buy_quote": 11929.42982 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2594, "high": 0.2595, "low": 0.2577, "close": 0.2582, "volume": 115174.9, "close_time": 1773219599999, "quote_volume": 29780.93669, "trades": 322, "taker_buy_base": 38100.2, "taker_buy_quote": 9857.8611 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2581, "high": 0.2589, "low": 0.2563, "close": 0.2567, "volume": 119646.4, "close_time": 1773223199999, "quote_volume": 30798.88437, "trades": 326, "taker_buy_base": 40908.9, "taker_buy_quote": 10536.55441 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.2565, "high": 0.2572, "low": 0.2558, "close": 0.2569, "volume": 63813.2, "close_time": 1773226799999, "quote_volume": 16369.77953, "trades": 263, "taker_buy_base": 42399.2, "taker_buy_quote": 10881.90997 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.257, "high": 0.257, "low": 0.255, "close": 0.2559, "volume": 173737.6, "close_time": 1773230399999, "quote_volume": 44450.60744, "trades": 278, "taker_buy_base": 94280.1, "taker_buy_quote": 24118.95435 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2559, "high": 0.2584, "low": 0.2556, "close": 0.2567, "volume": 220220.4, "close_time": 1773233999999, "quote_volume": 56660.41585, "trades": 512, "taker_buy_base": 118452.0, "taker_buy_quote": 30479.98518 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.2567, "high": 0.2608, "low": 0.2562, "close": 0.2592, "volume": 185028.8, "close_time": 1773237599999, "quote_volume": 47901.0809, "trades": 351, "taker_buy_base": 119060.5, "taker_buy_quote": 30812.54764 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.2594, "high": 0.2613, "low": 0.2582, "close": 0.2603, "volume": 185792.1, "close_time": 1773241199999, "quote_volume": 48290.77113, "trades": 360, "taker_buy_base": 88736.3, "taker_buy_quote": 23076.82978 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.2603, "high": 0.2618, "low": 0.2582, "close": 0.2612, "volume": 284730.2, "close_time": 1773244799999, "quote_volume": 74066.52967, "trades": 439, "taker_buy_base": 174959.5, "taker_buy_quote": 45537.51248 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2611, "high": 0.262, "low": 0.2604, "close": 0.2617, "volume": 81286.1, "close_time": 1773248399999, "quote_volume": 21227.83914, "trades": 208, "taker_buy_base": 46571.5, "taker_buy_quote": 12165.60817 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.2618, "high": 0.2627, "low": 0.2594, "close": 0.2604, "volume": 120040.6, "close_time": 1773251999999, "quote_volume": 31316.55005, "trades": 317, "taker_buy_base": 49645.1, "taker_buy_quote": 12959.64394 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.2606, "high": 0.2622, "low": 0.2602, "close": 0.2621, "volume": 90710.9, "close_time": 1773255599999, "quote_volume": 23678.81296, "trades": 312, "taker_buy_base": 63479.1, "taker_buy_quote": 16581.30119 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.2621, "high": 0.263, "low": 0.2613, "close": 0.2624, "volume": 78682.0, "close_time": 1773259199999, "quote_volume": 20628.538, "trades": 202, "taker_buy_base": 32816.7, "taker_buy_quote": 8609.15062 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2623, "high": 0.2623, "low": 0.2611, "close": 0.2622, "volume": 33261.7, "close_time": 1773262799999, "quote_volume": 8701.13319, "trades": 93, "taker_buy_base": 9150.4, "taker_buy_quote": 2395.67778 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.2619, "high": 0.2636, "low": 0.2615, "close": 0.2633, "volume": 61662.2, "close_time": 1773266399999, "quote_volume": 16196.02134, "trades": 180, "taker_buy_base": 50307.3, "taker_buy_quote": 13219.41761 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.2636, "high": 0.2639, "low": 0.2622, "close": 0.2629, "volume": 55803.5, "close_time": 1773269999999, "quote_volume": 14670.72541, "trades": 162, "taker_buy_base": 27435.9, "taker_buy_quote": 7216.8906 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.2631, "high": 0.2631, "low": 0.2612, "close": 0.2623, "volume": 47706.2, "close_time": 1773273599999, "quote_volume": 12493.97501, "trades": 86, "taker_buy_base": 16057.5, "taker_buy_quote": 4208.39298 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2624, "high": 0.2624, "low": 0.2608, "close": 0.2623, "volume": 61225.6, "close_time": 1773277199999, "quote_volume": 16011.22024, "trades": 186, "taker_buy_base": 34219.7, "taker_buy_quote": 8954.90428 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.2624, "high": 0.2625, "low": 0.2611, "close": 0.2621, "volume": 35383.1, "close_time": 1773280799999, "quote_volume": 9263.99425, "trades": 145, "taker_buy_base": 17161.5, "taker_buy_quote": 4497.23151 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2621, "high": 0.2637, "low": 0.2617, "close": 0.263, "volume": 99265.2, "close_time": 1773284399999, "quote_volume": 26080.55264, "trades": 178, "taker_buy_base": 49237.2, "taker_buy_quote": 12944.41495 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.263, "high": 0.267, "low": 0.263, "close": 0.2643, "volume": 248684.0, "close_time": 1773287999999, "quote_volume": 65784.66376, "trades": 565, "taker_buy_base": 137779.1, "taker_buy_quote": 36444.20401 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2643, "high": 0.2682, "low": 0.2643, "close": 0.2665, "volume": 342823.8, "close_time": 1773291599999, "quote_volume": 91523.92246, "trades": 430, "taker_buy_base": 180557.4, "taker_buy_quote": 48182.70169 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.2671, "high": 0.2674, "low": 0.2624, "close": 0.2643, "volume": 141608.9, "close_time": 1773295199999, "quote_volume": 37488.80148, "trades": 205, "taker_buy_base": 46782.1, "taker_buy_quote": 12375.12161 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.2646, "high": 0.2655, "low": 0.2639, "close": 0.2655, "volume": 50982.6, "close_time": 1773298799999, "quote_volume": 13500.89916, "trades": 154, "taker_buy_base": 32342.8, "taker_buy_quote": 8566.06881 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.2653, "high": 0.2668, "low": 0.2646, "close": 0.2661, "volume": 58698.8, "close_time": 1773302399999, "quote_volume": 15594.51486, "trades": 107, "taker_buy_base": 35809.4, "taker_buy_quote": 9521.40972 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2661, "high": 0.2666, "low": 0.2648, "close": 0.2664, "volume": 135574.9, "close_time": 1773305999999, "quote_volume": 36008.21578, "trades": 264, "taker_buy_base": 68850.9, "taker_buy_quote": 18294.32613 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.2666, "high": 0.2677, "low": 0.2661, "close": 0.2671, "volume": 80809.4, "close_time": 1773309599999, "quote_volume": 21570.0766, "trades": 198, "taker_buy_base": 40836.5, "taker_buy_quote": 10905.54134 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.2671, "high": 0.2679, "low": 0.2665, "close": 0.2674, "volume": 77467.9, "close_time": 1773313199999, "quote_volume": 20695.6837, "trades": 147, "taker_buy_base": 52713.3, "taker_buy_quote": 14086.80619 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2676, "high": 0.2676, "low": 0.2658, "close": 0.2665, "volume": 70623.2, "close_time": 1773316799999, "quote_volume": 18827.8882, "trades": 203, "taker_buy_base": 31177.5, "taker_buy_quote": 8309.28166 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2665, "high": 0.2687, "low": 0.2661, "close": 0.2683, "volume": 89345.4, "close_time": 1773320399999, "quote_volume": 23930.57473, "trades": 183, "taker_buy_base": 45467.9, "taker_buy_quote": 12171.45529 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.2684, "high": 0.2688, "low": 0.2639, "close": 0.2649, "volume": 163084.4, "close_time": 1773323999999, "quote_volume": 43413.48745, "trades": 314, "taker_buy_base": 45542.8, "taker_buy_quote": 12122.81499 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2653, "high": 0.2662, "low": 0.2624, "close": 0.263, "volume": 198035.7, "close_time": 1773327599999, "quote_volume": 52299.38786, "trades": 353, "taker_buy_base": 81267.0, "taker_buy_quote": 21488.01064 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.263, "high": 0.2655, "low": 0.2628, "close": 0.2638, "volume": 81907.5, "close_time": 1773331199999, "quote_volume": 21645.46733, "trades": 256, "taker_buy_base": 42261.3, "taker_buy_quote": 11172.69238 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2639, "high": 0.2656, "low": 0.2626, "close": 0.2643, "volume": 95711.5, "close_time": 1773334799999, "quote_volume": 25281.3186, "trades": 300, "taker_buy_base": 47878.7, "taker_buy_quote": 12648.64861 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2643, "high": 0.2656, "low": 0.2641, "close": 0.2649, "volume": 42241.5, "close_time": 1773338399999, "quote_volume": 11183.84006, "trades": 214, "taker_buy_base": 24317.2, "taker_buy_quote": 6442.53262 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.2649, "high": 0.266, "low": 0.2645, "close": 0.2655, "volume": 31021.7, "close_time": 1773341999999, "quote_volume": 8233.4017, "trades": 175, "taker_buy_base": 19465.7, "taker_buy_quote": 5168.10128 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.2655, "high": 0.2676, "low": 0.2655, "close": 0.2673, "volume": 48078.6, "close_time": 1773345599999, "quote_volume": 12821.262, "trades": 141, "taker_buy_base": 34224.0, "taker_buy_quote": 9120.52585 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2672, "high": 0.2672, "low": 0.2641, "close": 0.2645, "volume": 57835.4, "close_time": 1773349199999, "quote_volume": 15356.5672, "trades": 127, "taker_buy_base": 8180.7, "taker_buy_quote": 2166.58572 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.2645, "high": 0.2651, "low": 0.2637, "close": 0.2651, "volume": 21665.7, "close_time": 1773352799999, "quote_volume": 5731.94455, "trades": 76, "taker_buy_base": 15497.5, "taker_buy_quote": 4102.91687 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.2653, "high": 0.2654, "low": 0.2631, "close": 0.2638, "volume": 70742.0, "close_time": 1773356399999, "quote_volume": 18676.22016, "trades": 167, "taker_buy_base": 27379.3, "taker_buy_quote": 7228.94498 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.2639, "high": 0.2652, "low": 0.2639, "close": 0.2647, "volume": 44888.9, "close_time": 1773359999999, "quote_volume": 11880.13117, "trades": 121, "taker_buy_base": 27080.5, "taker_buy_quote": 7168.95465 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2645, "high": 0.2674, "low": 0.2641, "close": 0.2653, "volume": 123113.3, "close_time": 1773363599999, "quote_volume": 32753.30767, "trades": 179, "taker_buy_base": 62710.1, "taker_buy_quote": 16682.5601 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.2661, "high": 0.2669, "low": 0.2652, "close": 0.2666, "volume": 69155.3, "close_time": 1773367199999, "quote_volume": 18402.90809, "trades": 335, "taker_buy_base": 29037.3, "taker_buy_quote": 7734.28272 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.2667, "high": 0.2669, "low": 0.2661, "close": 0.2668, "volume": 25997.9, "close_time": 1773370799999, "quote_volume": 6927.65812, "trades": 152, "taker_buy_base": 16216.3, "taker_buy_quote": 4323.20007 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.2668, "high": 0.2673, "low": 0.2655, "close": 0.266, "volume": 51349.6, "close_time": 1773374399999, "quote_volume": 13677.04861, "trades": 248, "taker_buy_base": 23240.9, "taker_buy_quote": 6197.35401 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.266, "high": 0.2661, "low": 0.2652, "close": 0.2659, "volume": 23849.9, "close_time": 1773377999999, "quote_volume": 6333.5429, "trades": 88, "taker_buy_base": 6880.7, "taker_buy_quote": 1828.07874 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.2659, "high": 0.2673, "low": 0.2658, "close": 0.2663, "volume": 62565.5, "close_time": 1773381599999, "quote_volume": 16679.58659, "trades": 126, "taker_buy_base": 36637.8, "taker_buy_quote": 9766.37147 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.2662, "high": 0.2669, "low": 0.2655, "close": 0.266, "volume": 31454.2, "close_time": 1773385199999, "quote_volume": 8371.34521, "trades": 114, "taker_buy_base": 12372.8, "taker_buy_quote": 3294.52593 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.2655, "high": 0.267, "low": 0.2655, "close": 0.2668, "volume": 19783.6, "close_time": 1773388799999, "quote_volume": 5270.96616, "trades": 57, "taker_buy_base": 17438.4, "taker_buy_quote": 4646.05302 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2665, "high": 0.2675, "low": 0.2656, "close": 0.2659, "volume": 59756.6, "close_time": 1773392399999, "quote_volume": 15932.58905, "trades": 107, "taker_buy_base": 19404.3, "taker_buy_quote": 5180.08506 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.2662, "high": 0.2664, "low": 0.2652, "close": 0.2656, "volume": 26751.6, "close_time": 1773395999999, "quote_volume": 7106.79065, "trades": 91, "taker_buy_base": 13979.4, "taker_buy_quote": 3715.28711 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.2657, "high": 0.2664, "low": 0.2646, "close": 0.2657, "volume": 74386.5, "close_time": 1773399599999, "quote_volume": 19760.53794, "trades": 150, "taker_buy_base": 35464.0, "taker_buy_quote": 9428.21481 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.2656, "high": 0.2661, "low": 0.2638, "close": 0.2643, "volume": 50992.9, "close_time": 1773403199999, "quote_volume": 13506.9575, "trades": 129, "taker_buy_base": 17004.0, "taker_buy_quote": 4505.516 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2641, "high": 0.2664, "low": 0.2641, "close": 0.2662, "volume": 70876.5, "close_time": 1773406799999, "quote_volume": 18807.26682, "trades": 269, "taker_buy_base": 50265.7, "taker_buy_quote": 13342.8853 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.2662, "high": 0.2701, "low": 0.266, "close": 0.2687, "volume": 148589.3, "close_time": 1773410399999, "quote_volume": 39878.06877, "trades": 552, "taker_buy_base": 89737.9, "taker_buy_quote": 24082.46866 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.2689, "high": 0.27, "low": 0.2648, "close": 0.2653, "volume": 205616.1, "close_time": 1773413999999, "quote_volume": 55058.06605, "trades": 529, "taker_buy_base": 73036.2, "taker_buy_quote": 19577.32486 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.2651, "high": 0.2679, "low": 0.2651, "close": 0.2669, "volume": 138445.3, "close_time": 1773417599999, "quote_volume": 36900.91762, "trades": 294, "taker_buy_base": 77939.9, "taker_buy_quote": 20776.87482 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2669, "high": 0.2725, "low": 0.2665, "close": 0.2712, "volume": 285180.0, "close_time": 1773421199999, "quote_volume": 77046.05664, "trades": 613, "taker_buy_base": 180830.4, "taker_buy_quote": 48809.27509 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.2714, "high": 0.2761, "low": 0.2678, "close": 0.269, "volume": 562117.2, "close_time": 1773424799999, "quote_volume": 153116.63497, "trades": 1241, "taker_buy_base": 273225.1, "taker_buy_quote": 74559.20754 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.2692, "high": 0.2701, "low": 0.2671, "close": 0.2674, "volume": 138363.4, "close_time": 1773428399999, "quote_volume": 37165.97374, "trades": 524, "taker_buy_base": 53924.7, "taker_buy_quote": 14500.77493 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.2674, "high": 0.27, "low": 0.2668, "close": 0.2699, "volume": 79213.5, "close_time": 1773431999999, "quote_volume": 21271.18385, "trades": 414, "taker_buy_base": 56007.5, "taker_buy_quote": 15046.63274 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.27, "high": 0.2713, "low": 0.2699, "close": 0.2702, "volume": 51179.7, "close_time": 1773435599999, "quote_volume": 13844.69639, "trades": 251, "taker_buy_base": 28502.9, "taker_buy_quote": 7713.54175 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.27, "high": 0.27, "low": 0.2672, "close": 0.2672, "volume": 56779.9, "close_time": 1773439199999, "quote_volume": 15231.07323, "trades": 87, "taker_buy_base": 2589.4, "taker_buy_quote": 696.26909 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.2669, "high": 0.2669, "low": 0.2638, "close": 0.2648, "volume": 135240.9, "close_time": 1773442799999, "quote_volume": 35858.05468, "trades": 268, "taker_buy_base": 57315.1, "taker_buy_quote": 15186.50774 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.265, "high": 0.2667, "low": 0.265, "close": 0.2667, "volume": 34429.7, "close_time": 1773446399999, "quote_volume": 9158.15054, "trades": 223, "taker_buy_base": 29696.5, "taker_buy_quote": 7900.43309 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2666, "high": 0.2668, "low": 0.2623, "close": 0.2625, "volume": 93579.7, "close_time": 1773449999999, "quote_volume": 24706.62551, "trades": 396, "taker_buy_base": 20894.1, "taker_buy_quote": 5500.83336 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.2627, "high": 0.2646, "low": 0.2627, "close": 0.2646, "volume": 59919.7, "close_time": 1773453599999, "quote_volume": 15801.10131, "trades": 101, "taker_buy_base": 48335.5, "taker_buy_quote": 12749.0012 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.2648, "high": 0.2656, "low": 0.2646, "close": 0.2654, "volume": 25313.0, "close_time": 1773457199999, "quote_volume": 6713.63454, "trades": 91, "taker_buy_base": 18370.7, "taker_buy_quote": 4873.97105 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.2654, "high": 0.266, "low": 0.2653, "close": 0.2659, "volume": 21014.6, "close_time": 1773460799999, "quote_volume": 5584.99378, "trades": 68, "taker_buy_base": 15830.4, "taker_buy_quote": 4207.74479 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2659, "high": 0.2679, "low": 0.2657, "close": 0.2663, "volume": 62065.4, "close_time": 1773464399999, "quote_volume": 16558.05266, "trades": 278, "taker_buy_base": 39288.6, "taker_buy_quote": 10484.96271 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.2664, "high": 0.267, "low": 0.265, "close": 0.2657, "volume": 35515.9, "close_time": 1773467999999, "quote_volume": 9447.1996, "trades": 178, "taker_buy_base": 11938.5, "taker_buy_quote": 3179.65058 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.2658, "high": 0.2658, "low": 0.2628, "close": 0.2655, "volume": 101690.5, "close_time": 1773471599999, "quote_volume": 26864.43527, "trades": 170, "taker_buy_base": 53844.7, "taker_buy_quote": 14231.60851 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2651, "high": 0.2665, "low": 0.2646, "close": 0.2648, "volume": 52965.3, "close_time": 1773475199999, "quote_volume": 14076.8411, "trades": 95, "taker_buy_base": 21235.5, "taker_buy_quote": 5649.21743 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2647, "high": 0.2656, "low": 0.2635, "close": 0.2635, "volume": 44386.0, "close_time": 1773478799999, "quote_volume": 11724.41547, "trades": 112, "taker_buy_base": 10289.2, "taker_buy_quote": 2716.33698 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.2637, "high": 0.2648, "low": 0.2628, "close": 0.2636, "volume": 99318.1, "close_time": 1773482399999, "quote_volume": 26208.10854, "trades": 221, "taker_buy_base": 57280.9, "taker_buy_quote": 15125.59505 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.2632, "high": 0.2632, "low": 0.2617, "close": 0.2623, "volume": 54612.9, "close_time": 1773485999999, "quote_volume": 14326.26524, "trades": 140, "taker_buy_base": 16163.7, "taker_buy_quote": 4239.08961 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.262, "high": 0.2633, "low": 0.2616, "close": 0.263, "volume": 45240.7, "close_time": 1773489599999, "quote_volume": 11879.9235, "trades": 106, "taker_buy_base": 31670.9, "taker_buy_quote": 8321.38996 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2634, "high": 0.2634, "low": 0.2614, "close": 0.2626, "volume": 48690.5, "close_time": 1773493199999, "quote_volume": 12765.98754, "trades": 94, "taker_buy_base": 15977.8, "taker_buy_quote": 4190.8397 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.2624, "high": 0.2654, "low": 0.2624, "close": 0.2653, "volume": 58496.1, "close_time": 1773496799999, "quote_volume": 15442.84502, "trades": 254, "taker_buy_base": 46401.4, "taker_buy_quote": 12246.90896 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.2653, "high": 0.2661, "low": 0.264, "close": 0.265, "volume": 91397.7, "close_time": 1773500399999, "quote_volume": 24218.0021, "trades": 241, "taker_buy_base": 49571.6, "taker_buy_quote": 13144.8169 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.265, "high": 0.2653, "low": 0.2637, "close": 0.2646, "volume": 40776.4, "close_time": 1773503999999, "quote_volume": 10789.93391, "trades": 80, "taker_buy_base": 16199.5, "taker_buy_quote": 4293.51882 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2644, "high": 0.2649, "low": 0.2641, "close": 0.2646, "volume": 18126.7, "close_time": 1773507599999, "quote_volume": 4794.98765, "trades": 115, "taker_buy_base": 9248.4, "taker_buy_quote": 2446.97993 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.2643, "high": 0.2643, "low": 0.2628, "close": 0.2635, "volume": 40235.5, "close_time": 1773511199999, "quote_volume": 10600.97568, "trades": 94, "taker_buy_base": 10946.8, "taker_buy_quote": 2884.8136 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2635, "high": 0.2636, "low": 0.2629, "close": 0.2636, "volume": 6143.3, "close_time": 1773514799999, "quote_volume": 1616.68583, "trades": 33, "taker_buy_base": 2470.4, "taker_buy_quote": 650.25545 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.2633, "high": 0.2634, "low": 0.2624, "close": 0.2624, "volume": 32360.6, "close_time": 1773518399999, "quote_volume": 8504.38805, "trades": 59, "taker_buy_base": 4076.6, "taker_buy_quote": 1072.48486 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2624, "high": 0.2631, "low": 0.2616, "close": 0.263, "volume": 57695.7, "close_time": 1773521999999, "quote_volume": 15143.04335, "trades": 114, "taker_buy_base": 26792.0, "taker_buy_quote": 7040.66009 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.2629, "high": 0.2632, "low": 0.2624, "close": 0.2632, "volume": 15114.5, "close_time": 1773525599999, "quote_volume": 3975.00609, "trades": 28, "taker_buy_base": 7635.0, "taker_buy_quote": 2009.24121 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.2634, "high": 0.2644, "low": 0.2634, "close": 0.2644, "volume": 19864.1, "close_time": 1773529199999, "quote_volume": 5240.28327, "trades": 35, "taker_buy_base": 15665.9, "taker_buy_quote": 4132.55141 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.2644, "high": 0.2653, "low": 0.2634, "close": 0.2647, "volume": 89262.8, "close_time": 1773532799999, "quote_volume": 23594.69959, "trades": 103, "taker_buy_base": 45423.4, "taker_buy_quote": 12013.67495 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2648, "high": 0.2648, "low": 0.262, "close": 0.2624, "volume": 68741.5, "close_time": 1773536399999, "quote_volume": 18082.50681, "trades": 117, "taker_buy_base": 10339.0, "taker_buy_quote": 2713.06635 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.2624, "high": 0.2624, "low": 0.2614, "close": 0.2621, "volume": 38810.4, "close_time": 1773539999999, "quote_volume": 10164.44157, "trades": 77, "taker_buy_base": 17334.6, "taker_buy_quote": 4541.45288 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.2622, "high": 0.2646, "low": 0.2622, "close": 0.2643, "volume": 64183.1, "close_time": 1773543599999, "quote_volume": 16904.91695, "trades": 128, "taker_buy_base": 47486.2, "taker_buy_quote": 12509.17191 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.2643, "high": 0.2651, "low": 0.2636, "close": 0.2639, "volume": 102782.6, "close_time": 1773547199999, "quote_volume": 27166.314, "trades": 206, "taker_buy_base": 44033.9, "taker_buy_quote": 11645.93704 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.264, "high": 0.2648, "low": 0.264, "close": 0.2645, "volume": 35587.3, "close_time": 1773550799999, "quote_volume": 9410.6179, "trades": 83, "taker_buy_base": 23516.5, "taker_buy_quote": 6217.10098 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.2645, "high": 0.2651, "low": 0.2643, "close": 0.2645, "volume": 31433.3, "close_time": 1773554399999, "quote_volume": 8319.50242, "trades": 63, "taker_buy_base": 19309.1, "taker_buy_quote": 5112.771 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.2646, "high": 0.2648, "low": 0.2626, "close": 0.2632, "volume": 43865.2, "close_time": 1773557999999, "quote_volume": 11558.1758, "trades": 75, "taker_buy_base": 4451.3, "taker_buy_quote": 1174.59903 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.2632, "high": 0.2637, "low": 0.2631, "close": 0.2636, "volume": 9384.9, "close_time": 1773561599999, "quote_volume": 2471.87194, "trades": 74, "taker_buy_base": 7384.8, "taker_buy_quote": 1944.96173 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2637, "high": 0.2651, "low": 0.2637, "close": 0.2648, "volume": 60193.8, "close_time": 1773565199999, "quote_volume": 15917.23294, "trades": 108, "taker_buy_base": 48912.2, "taker_buy_quote": 12933.94958 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.2651, "high": 0.2657, "low": 0.2647, "close": 0.265, "volume": 20209.5, "close_time": 1773568799999, "quote_volume": 5359.41425, "trades": 89, "taker_buy_base": 10569.6, "taker_buy_quote": 2803.79768 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.2647, "high": 0.2651, "low": 0.2647, "close": 0.2649, "volume": 8450.0, "close_time": 1773572399999, "quote_volume": 2238.61077, "trades": 41, "taker_buy_base": 6821.7, "taker_buy_quote": 1807.24888 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.2649, "high": 0.2657, "low": 0.2643, "close": 0.2657, "volume": 34831.6, "close_time": 1773575999999, "quote_volume": 9231.94689, "trades": 75, "taker_buy_base": 15492.8, "taker_buy_quote": 4111.63689 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2658, "high": 0.2687, "low": 0.2646, "close": 0.2654, "volume": 199791.9, "close_time": 1773579599999, "quote_volume": 53303.5751, "trades": 582, "taker_buy_base": 94623.9, "taker_buy_quote": 25271.58121 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.2656, "high": 0.2661, "low": 0.2636, "close": 0.2655, "volume": 207805.2, "close_time": 1773583199999, "quote_volume": 55053.13119, "trades": 270, "taker_buy_base": 108682.4, "taker_buy_quote": 28811.83579 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.2657, "high": 0.2669, "low": 0.2654, "close": 0.2659, "volume": 62507.6, "close_time": 1773586799999, "quote_volume": 16635.45053, "trades": 185, "taker_buy_base": 35576.6, "taker_buy_quote": 9467.44636 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.266, "high": 0.266, "low": 0.2641, "close": 0.2646, "volume": 72672.1, "close_time": 1773590399999, "quote_volume": 19247.53412, "trades": 186, "taker_buy_base": 24126.9, "taker_buy_quote": 6391.68526 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2649, "high": 0.268, "low": 0.2649, "close": 0.2676, "volume": 124733.3, "close_time": 1773593999999, "quote_volume": 33262.62951, "trades": 296, "taker_buy_base": 87197.4, "taker_buy_quote": 23255.29006 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.2674, "high": 0.2695, "low": 0.2673, "close": 0.268, "volume": 162086.1, "close_time": 1773597599999, "quote_volume": 43486.49348, "trades": 403, "taker_buy_base": 67718.3, "taker_buy_quote": 18179.67735 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.2681, "high": 0.2689, "low": 0.2673, "close": 0.2676, "volume": 24898.3, "close_time": 1773601199999, "quote_volume": 6668.1193, "trades": 70, "taker_buy_base": 2394.2, "taker_buy_quote": 641.95927 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.2677, "high": 0.2697, "low": 0.2677, "close": 0.2697, "volume": 40729.3, "close_time": 1773604799999, "quote_volume": 10948.94833, "trades": 102, "taker_buy_base": 34551.2, "taker_buy_quote": 9287.03906 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2697, "high": 0.2741, "low": 0.2696, "close": 0.2717, "volume": 192367.8, "close_time": 1773608399999, "quote_volume": 52261.40707, "trades": 433, "taker_buy_base": 109706.6, "taker_buy_quote": 29806.03665 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2718, "high": 0.2732, "low": 0.2718, "close": 0.2724, "volume": 74914.4, "close_time": 1773611999999, "quote_volume": 20417.44507, "trades": 200, "taker_buy_base": 49173.2, "taker_buy_quote": 13404.8552 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.272, "high": 0.2728, "low": 0.2704, "close": 0.2711, "volume": 149918.3, "close_time": 1773615599999, "quote_volume": 40687.12608, "trades": 265, "taker_buy_base": 62038.0, "taker_buy_quote": 16847.99195 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.2706, "high": 0.2714, "low": 0.269, "close": 0.27, "volume": 100677.9, "close_time": 1773619199999, "quote_volume": 27189.29248, "trades": 187, "taker_buy_base": 33454.0, "taker_buy_quote": 9038.35602 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2703, "high": 0.2728, "low": 0.2703, "close": 0.2722, "volume": 82005.6, "close_time": 1773622799999, "quote_volume": 22246.04512, "trades": 214, "taker_buy_base": 61356.8, "taker_buy_quote": 16650.24416 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.2721, "high": 0.2772, "low": 0.2717, "close": 0.2768, "volume": 303181.4, "close_time": 1773626399999, "quote_volume": 83293.33324, "trades": 699, "taker_buy_base": 198059.2, "taker_buy_quote": 54427.09898 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.277, "high": 0.2798, "low": 0.2738, "close": 0.2772, "volume": 545850.6, "close_time": 1773629999999, "quote_volume": 151245.18394, "trades": 1479, "taker_buy_base": 292515.3, "taker_buy_quote": 81096.58052 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.2771, "high": 0.2793, "low": 0.275, "close": 0.2751, "volume": 317569.2, "close_time": 1773633599999, "quote_volume": 88140.16081, "trades": 660, "taker_buy_base": 130242.3, "taker_buy_quote": 36186.77122 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2753, "high": 0.2773, "low": 0.2752, "close": 0.2757, "volume": 92171.0, "close_time": 1773637199999, "quote_volume": 25471.4389, "trades": 153, "taker_buy_base": 50435.1, "taker_buy_quote": 13938.28762 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.2758, "high": 0.2772, "low": 0.2758, "close": 0.277, "volume": 51678.1, "close_time": 1773640799999, "quote_volume": 14287.9693, "trades": 152, "taker_buy_base": 34016.0, "taker_buy_quote": 9408.58157 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.2771, "high": 0.2771, "low": 0.2754, "close": 0.2754, "volume": 55270.6, "close_time": 1773644399999, "quote_volume": 15259.21048, "trades": 139, "taker_buy_base": 8245.6, "taker_buy_quote": 2276.74445 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.2755, "high": 0.2769, "low": 0.2752, "close": 0.2759, "volume": 91900.5, "close_time": 1773647999999, "quote_volume": 25366.44825, "trades": 182, "taker_buy_base": 60679.7, "taker_buy_quote": 16758.13013 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2766, "high": 0.2775, "low": 0.2753, "close": 0.2762, "volume": 148477.3, "close_time": 1773651599999, "quote_volume": 41030.12987, "trades": 368, "taker_buy_base": 82373.5, "taker_buy_quote": 22774.88883 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.2766, "high": 0.2797, "low": 0.2766, "close": 0.2787, "volume": 229735.7, "close_time": 1773655199999, "quote_volume": 63869.67954, "trades": 597, "taker_buy_base": 134020.9, "taker_buy_quote": 37272.73509 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.2787, "high": 0.2809, "low": 0.2785, "close": 0.2806, "volume": 201323.1, "close_time": 1773658799999, "quote_volume": 56320.21943, "trades": 666, "taker_buy_base": 112445.4, "taker_buy_quote": 31474.18123 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.2808, "high": 0.2825, "low": 0.2791, "close": 0.2794, "volume": 309431.6, "close_time": 1773662399999, "quote_volume": 86816.16539, "trades": 769, "taker_buy_base": 143318.2, "taker_buy_quote": 40242.80319 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2791, "high": 0.2791, "low": 0.2765, "close": 0.2774, "volume": 159962.8, "close_time": 1773665999999, "quote_volume": 44423.02322, "trades": 414, "taker_buy_base": 60299.1, "taker_buy_quote": 16746.94496 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.2779, "high": 0.2784, "low": 0.2754, "close": 0.2772, "volume": 208365.8, "close_time": 1773669599999, "quote_volume": 57693.37252, "trades": 559, "taker_buy_base": 95667.5, "taker_buy_quote": 26498.01561 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2771, "high": 0.2778, "low": 0.2748, "close": 0.2769, "volume": 256537.2, "close_time": 1773673199999, "quote_volume": 70845.87708, "trades": 479, "taker_buy_base": 125266.4, "taker_buy_quote": 34599.46681 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.2772, "high": 0.2776, "low": 0.2759, "close": 0.2763, "volume": 41516.8, "close_time": 1773676799999, "quote_volume": 11481.95792, "trades": 99, "taker_buy_base": 10153.3, "taker_buy_quote": 2810.6874 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2762, "high": 0.2777, "low": 0.2762, "close": 0.2777, "volume": 46604.2, "close_time": 1773680399999, "quote_volume": 12906.44912, "trades": 153, "taker_buy_base": 32489.1, "taker_buy_quote": 8997.77584 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.2774, "high": 0.28, "low": 0.2774, "close": 0.2797, "volume": 58326.3, "close_time": 1773683999999, "quote_volume": 16256.11241, "trades": 152, "taker_buy_base": 46755.4, "taker_buy_quote": 13030.68829 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.2796, "high": 0.2804, "low": 0.279, "close": 0.2792, "volume": 63449.8, "close_time": 1773687599999, "quote_volume": 17738.65978, "trades": 242, "taker_buy_base": 20352.8, "taker_buy_quote": 5691.79141 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.2788, "high": 0.2799, "low": 0.2772, "close": 0.2778, "volume": 80746.7, "close_time": 1773691199999, "quote_volume": 22501.12271, "trades": 152, "taker_buy_base": 25629.6, "taker_buy_quote": 7154.05994 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2778, "high": 0.2787, "low": 0.2775, "close": 0.2785, "volume": 35153.0, "close_time": 1773694799999, "quote_volume": 9775.00667, "trades": 95, "taker_buy_base": 26047.2, "taker_buy_quote": 7244.58365 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.2785, "high": 0.2806, "low": 0.2785, "close": 0.2801, "volume": 66553.6, "close_time": 1773698399999, "quote_volume": 18620.71089, "trades": 200, "taker_buy_base": 37477.2, "taker_buy_quote": 10478.35833 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.2802, "high": 0.2808, "low": 0.2797, "close": 0.2804, "volume": 34440.2, "close_time": 1773701999999, "quote_volume": 9655.98424, "trades": 127, "taker_buy_base": 24482.7, "taker_buy_quote": 6864.69014 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.2803, "high": 0.2803, "low": 0.2786, "close": 0.2791, "volume": 92631.8, "close_time": 1773705599999, "quote_volume": 25875.95848, "trades": 165, "taker_buy_base": 32980.0, "taker_buy_quote": 9216.53067 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.279, "high": 0.2794, "low": 0.2771, "close": 0.278, "volume": 162532.1, "close_time": 1773709199999, "quote_volume": 45245.13638, "trades": 295, "taker_buy_base": 67582.1, "taker_buy_quote": 18826.36941 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.2781, "high": 0.2787, "low": 0.2772, "close": 0.2782, "volume": 80305.3, "close_time": 1773712799999, "quote_volume": 22337.37735, "trades": 375, "taker_buy_base": 37817.0, "taker_buy_quote": 10521.68024 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.278, "high": 0.2798, "low": 0.2769, "close": 0.278, "volume": 137577.6, "close_time": 1773716399999, "quote_volume": 38284.62633, "trades": 215, "taker_buy_base": 71907.1, "taker_buy_quote": 20024.53311 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.2779, "high": 0.2784, "low": 0.2743, "close": 0.2758, "volume": 103332.4, "close_time": 1773719999999, "quote_volume": 28501.95487, "trades": 145, "taker_buy_base": 33669.3, "taker_buy_quote": 9277.64407 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2758, "high": 0.2761, "low": 0.2726, "close": 0.2749, "volume": 124834.3, "close_time": 1773723599999, "quote_volume": 34236.61622, "trades": 237, "taker_buy_base": 55993.9, "taker_buy_quote": 15361.85536 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.2746, "high": 0.2753, "low": 0.274, "close": 0.2751, "volume": 40383.0, "close_time": 1773727199999, "quote_volume": 11095.97268, "trades": 151, "taker_buy_base": 16409.8, "taker_buy_quote": 4512.20235 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.2747, "high": 0.2766, "low": 0.2743, "close": 0.2752, "volume": 61855.2, "close_time": 1773730799999, "quote_volume": 17054.3379, "trades": 119, "taker_buy_base": 36699.6, "taker_buy_quote": 10121.5755 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.2754, "high": 0.2763, "low": 0.2754, "close": 0.2758, "volume": 14088.6, "close_time": 1773734399999, "quote_volume": 3888.27384, "trades": 88, "taker_buy_base": 6424.5, "taker_buy_quote": 1773.41286 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.276, "high": 0.2821, "low": 0.276, "close": 0.2783, "volume": 333810.0, "close_time": 1773737999999, "quote_volume": 93184.47628, "trades": 695, "taker_buy_base": 185260.0, "taker_buy_quote": 51681.77035 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.2782, "high": 0.282, "low": 0.2779, "close": 0.2811, "volume": 871545.1, "close_time": 1773741599999, "quote_volume": 243883.28837, "trades": 1286, "taker_buy_base": 683211.9, "taker_buy_quote": 191252.03252 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.2809, "high": 0.2845, "low": 0.2749, "close": 0.2801, "volume": 2118027.3, "close_time": 1773745199999, "quote_volume": 595236.90438, "trades": 6384, "taker_buy_base": 1111751.6, "taker_buy_quote": 312751.86728 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.2799, "high": 0.2824, "low": 0.2778, "close": 0.2795, "volume": 301170.4, "close_time": 1773748799999, "quote_volume": 84333.3628, "trades": 493, "taker_buy_base": 141205.1, "taker_buy_quote": 39548.15497 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2795, "high": 0.2804, "low": 0.2765, "close": 0.2781, "volume": 318078.0, "close_time": 1773752399999, "quote_volume": 88638.2402, "trades": 560, "taker_buy_base": 149377.3, "taker_buy_quote": 41644.32734 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.2778, "high": 0.2779, "low": 0.2759, "close": 0.2773, "volume": 255680.9, "close_time": 1773755999999, "quote_volume": 70789.42635, "trades": 851, "taker_buy_base": 146856.6, "taker_buy_quote": 40668.79178 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.2772, "high": 0.2783, "low": 0.276, "close": 0.2778, "volume": 160965.2, "close_time": 1773759599999, "quote_volume": 44642.38273, "trades": 499, "taker_buy_base": 79119.7, "taker_buy_quote": 21964.45755 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.2779, "high": 0.2788, "low": 0.2769, "close": 0.2782, "volume": 182215.6, "close_time": 1773763199999, "quote_volume": 50637.20159, "trades": 393, "taker_buy_base": 114504.2, "taker_buy_quote": 31839.45087 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2782, "high": 0.2792, "low": 0.2769, "close": 0.2774, "volume": 77325.2, "close_time": 1773766799999, "quote_volume": 21494.13748, "trades": 285, "taker_buy_base": 34856.5, "taker_buy_quote": 9692.84239 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.2773, "high": 0.2777, "low": 0.2765, "close": 0.2774, "volume": 28479.9, "close_time": 1773770399999, "quote_volume": 7888.56508, "trades": 122, "taker_buy_base": 7504.6, "taker_buy_quote": 2079.66197 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.2774, "high": 0.2793, "low": 0.2764, "close": 0.2783, "volume": 74904.7, "close_time": 1773773999999, "quote_volume": 20819.83168, "trades": 182, "taker_buy_base": 56426.8, "taker_buy_quote": 15686.18817 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.2784, "high": 0.2815, "low": 0.2782, "close": 0.2796, "volume": 336266.3, "close_time": 1773777599999, "quote_volume": 94044.58137, "trades": 784, "taker_buy_base": 152461.5, "taker_buy_quote": 42677.20796 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2796, "high": 0.2837, "low": 0.2796, "close": 0.2832, "volume": 248294.1, "close_time": 1773781199999, "quote_volume": 70122.98946, "trades": 610, "taker_buy_base": 128513.9, "taker_buy_quote": 36278.68911 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.2834, "high": 0.2842, "low": 0.2815, "close": 0.2817, "volume": 243051.8, "close_time": 1773784799999, "quote_volume": 68804.18548, "trades": 526, "taker_buy_base": 65151.3, "taker_buy_quote": 18453.0346 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.2816, "high": 0.2818, "low": 0.2792, "close": 0.2802, "volume": 95631.2, "close_time": 1773788399999, "quote_volume": 26804.23633, "trades": 246, "taker_buy_base": 38990.0, "taker_buy_quote": 10921.39009 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.2801, "high": 0.2819, "low": 0.2785, "close": 0.281, "volume": 169154.6, "close_time": 1773791999999, "quote_volume": 47408.37791, "trades": 403, "taker_buy_base": 99897.8, "taker_buy_quote": 28009.60888 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.281, "high": 0.2811, "low": 0.278, "close": 0.2792, "volume": 149118.6, "close_time": 1773795599999, "quote_volume": 41730.88864, "trades": 485, "taker_buy_base": 71631.3, "taker_buy_quote": 20056.37244 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.2792, "high": 0.2802, "low": 0.2781, "close": 0.2787, "volume": 96706.9, "close_time": 1773799199999, "quote_volume": 26994.85666, "trades": 318, "taker_buy_base": 41542.3, "taker_buy_quote": 11607.68413 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.2787, "high": 0.2806, "low": 0.2783, "close": 0.2793, "volume": 122438.5, "close_time": 1773802799999, "quote_volume": 34243.27152, "trades": 352, "taker_buy_base": 67652.2, "taker_buy_quote": 18918.93898 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.2792, "high": 0.2803, "low": 0.2781, "close": 0.2784, "volume": 99929.4, "close_time": 1773806399999, "quote_volume": 27897.82423, "trades": 286, "taker_buy_base": 31881.3, "taker_buy_quote": 8905.94 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2782, "high": 0.2808, "low": 0.2774, "close": 0.2806, "volume": 201766.0, "close_time": 1773809999999, "quote_volume": 56345.21994, "trades": 493, "taker_buy_base": 129237.3, "taker_buy_quote": 36107.59509 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.2806, "high": 0.2825, "low": 0.2795, "close": 0.28, "volume": 214383.8, "close_time": 1773813599999, "quote_volume": 60219.12957, "trades": 609, "taker_buy_base": 105263.6, "taker_buy_quote": 29579.89676 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.2801, "high": 0.2804, "low": 0.2787, "close": 0.28, "volume": 133042.7, "close_time": 1773817199999, "quote_volume": 37201.52955, "trades": 405, "taker_buy_base": 70001.5, "taker_buy_quote": 19583.98213 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.2799, "high": 0.2805, "low": 0.2778, "close": 0.2799, "volume": 112005.2, "close_time": 1773820799999, "quote_volume": 31282.89988, "trades": 327, "taker_buy_base": 51831.4, "taker_buy_quote": 14481.11562 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2798, "high": 0.2801, "low": 0.2785, "close": 0.2796, "volume": 66157.9, "close_time": 1773824399999, "quote_volume": 18478.47699, "trades": 222, "taker_buy_base": 28027.4, "taker_buy_quote": 7835.67517 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.2795, "high": 0.2803, "low": 0.2788, "close": 0.2789, "volume": 43964.1, "close_time": 1773827999999, "quote_volume": 12287.45332, "trades": 219, "taker_buy_base": 17365.4, "taker_buy_quote": 4857.06814 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.279, "high": 0.2795, "low": 0.2761, "close": 0.2767, "volume": 91955.6, "close_time": 1773831599999, "quote_volume": 25504.91164, "trades": 315, "taker_buy_base": 28966.0, "taker_buy_quote": 8028.4437 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.2767, "high": 0.2772, "low": 0.2721, "close": 0.2745, "volume": 307052.6, "close_time": 1773835199999, "quote_volume": 84280.03015, "trades": 1014, "taker_buy_base": 154820.1, "taker_buy_quote": 42501.17558 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2744, "high": 0.2744, "low": 0.2722, "close": 0.2724, "volume": 191700.1, "close_time": 1773838799999, "quote_volume": 52370.76957, "trades": 850, "taker_buy_base": 102863.2, "taker_buy_quote": 28110.28004 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.2723, "high": 0.273, "low": 0.2706, "close": 0.2715, "volume": 166343.8, "close_time": 1773842399999, "quote_volume": 45222.57062, "trades": 799, "taker_buy_base": 81539.1, "taker_buy_quote": 22180.36906 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.2714, "high": 0.2718, "low": 0.2692, "close": 0.2694, "volume": 147854.2, "close_time": 1773845999999, "quote_volume": 39959.17251, "trades": 619, "taker_buy_base": 50786.5, "taker_buy_quote": 13749.32694 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.2696, "high": 0.272, "low": 0.2676, "close": 0.2709, "volume": 272541.2, "close_time": 1773849599999, "quote_volume": 73503.75653, "trades": 856, "taker_buy_base": 156654.3, "taker_buy_quote": 42272.59717 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2708, "high": 0.2716, "low": 0.2682, "close": 0.2685, "volume": 150529.6, "close_time": 1773853199999, "quote_volume": 40627.12992, "trades": 629, "taker_buy_base": 63652.4, "taker_buy_quote": 17184.4123 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.2685, "high": 0.2705, "low": 0.2675, "close": 0.2697, "volume": 85180.5, "close_time": 1773856799999, "quote_volume": 22916.62195, "trades": 381, "taker_buy_base": 53302.0, "taker_buy_quote": 14351.07914 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.2698, "high": 0.2729, "low": 0.2698, "close": 0.2704, "volume": 184696.4, "close_time": 1773860399999, "quote_volume": 50140.91546, "trades": 759, "taker_buy_base": 97307.4, "taker_buy_quote": 26420.45377 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.2705, "high": 0.2722, "low": 0.2699, "close": 0.2699, "volume": 76823.8, "close_time": 1773863999999, "quote_volume": 20821.24638, "trades": 320, "taker_buy_base": 40577.0, "taker_buy_quote": 11005.84279 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2698, "high": 0.2735, "low": 0.2695, "close": 0.2722, "volume": 116628.2, "close_time": 1773867599999, "quote_volume": 31663.832, "trades": 450, "taker_buy_base": 79749.4, "taker_buy_quote": 21647.21415 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.2721, "high": 0.2737, "low": 0.2721, "close": 0.2733, "volume": 33684.4, "close_time": 1773871199999, "quote_volume": 9195.27189, "trades": 207, "taker_buy_base": 25730.3, "taker_buy_quote": 7025.43998 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.2732, "high": 0.2732, "low": 0.2719, "close": 0.272, "volume": 32181.2, "close_time": 1773874799999, "quote_volume": 8765.22985, "trades": 134, "taker_buy_base": 5020.2, "taker_buy_quote": 1367.59965 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.2721, "high": 0.2727, "low": 0.2712, "close": 0.2725, "volume": 41545.0, "close_time": 1773878399999, "quote_volume": 11295.3243, "trades": 116, "taker_buy_base": 26577.1, "taker_buy_quote": 7230.91903 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2725, "high": 0.2731, "low": 0.2717, "close": 0.2717, "volume": 41374.6, "close_time": 1773881999999, "quote_volume": 11268.25304, "trades": 165, "taker_buy_base": 13324.7, "taker_buy_quote": 3632.92749 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.2717, "high": 0.2724, "low": 0.2709, "close": 0.2711, "volume": 51364.6, "close_time": 1773885599999, "quote_volume": 13948.91392, "trades": 195, "taker_buy_base": 25148.8, "taker_buy_quote": 6835.08041 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.271, "high": 0.2718, "low": 0.2702, "close": 0.2711, "volume": 53488.6, "close_time": 1773889199999, "quote_volume": 14502.9701, "trades": 148, "taker_buy_base": 29872.6, "taker_buy_quote": 8106.47128 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.2712, "high": 0.2733, "low": 0.2709, "close": 0.271, "volume": 85094.5, "close_time": 1773892799999, "quote_volume": 23153.24428, "trades": 262, "taker_buy_base": 38257.8, "taker_buy_quote": 10420.22554 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2709, "high": 0.2714, "low": 0.2704, "close": 0.2704, "volume": 10718.6, "close_time": 1773896399999, "quote_volume": 2901.48953, "trades": 104, "taker_buy_base": 3962.5, "taker_buy_quote": 1072.87069 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.2705, "high": 0.2709, "low": 0.27, "close": 0.2701, "volume": 18106.4, "close_time": 1773899999999, "quote_volume": 4892.90797, "trades": 59, "taker_buy_base": 1751.0, "taker_buy_quote": 473.73134 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.2701, "high": 0.2702, "low": 0.2694, "close": 0.2695, "volume": 23800.2, "close_time": 1773903599999, "quote_volume": 6421.04111, "trades": 140, "taker_buy_base": 9620.4, "taker_buy_quote": 2595.77716 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.2695, "high": 0.2695, "low": 0.2663, "close": 0.2681, "volume": 137108.1, "close_time": 1773907199999, "quote_volume": 36724.60633, "trades": 389, "taker_buy_base": 64005.8, "taker_buy_quote": 17137.50926 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2681, "high": 0.2687, "low": 0.2676, "close": 0.2682, "volume": 15905.2, "close_time": 1773910799999, "quote_volume": 4262.482, "trades": 144, "taker_buy_base": 6266.0, "taker_buy_quote": 1679.49984 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.2684, "high": 0.2703, "low": 0.2683, "close": 0.2701, "volume": 80437.3, "close_time": 1773914399999, "quote_volume": 21673.63579, "trades": 331, "taker_buy_base": 53090.7, "taker_buy_quote": 14308.42634 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.2702, "high": 0.2714, "low": 0.2697, "close": 0.2698, "volume": 48078.8, "close_time": 1773917999999, "quote_volume": 13003.48044, "trades": 230, "taker_buy_base": 32510.2, "taker_buy_quote": 8796.1652 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.2698, "high": 0.2702, "low": 0.2685, "close": 0.2686, "volume": 42270.7, "close_time": 1773921599999, "quote_volume": 11376.46988, "trades": 163, "taker_buy_base": 12955.5, "taker_buy_quote": 3485.0389 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2685, "high": 0.2685, "low": 0.2662, "close": 0.2666, "volume": 52291.7, "close_time": 1773925199999, "quote_volume": 13977.83556, "trades": 179, "taker_buy_base": 15366.7, "taker_buy_quote": 4108.19609 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.2666, "high": 0.2678, "low": 0.264, "close": 0.2674, "volume": 344241.8, "close_time": 1773928799999, "quote_volume": 91521.04553, "trades": 1018, "taker_buy_base": 181426.7, "taker_buy_quote": 48251.84994 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.2675, "high": 0.2705, "low": 0.267, "close": 0.2698, "volume": 137741.0, "close_time": 1773932399999, "quote_volume": 37004.2299, "trades": 651, "taker_buy_base": 87628.6, "taker_buy_quote": 23554.98253 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.2699, "high": 0.2733, "low": 0.2695, "close": 0.2732, "volume": 264889.6, "close_time": 1773935999999, "quote_volume": 71834.94336, "trades": 826, "taker_buy_base": 172046.3, "taker_buy_quote": 46675.67013 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2731, "high": 0.2745, "low": 0.2717, "close": 0.2725, "volume": 256692.1, "close_time": 1773939599999, "quote_volume": 70098.40812, "trades": 843, "taker_buy_base": 118604.9, "taker_buy_quote": 32415.83557 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.2724, "high": 0.2724, "low": 0.2703, "close": 0.2715, "volume": 83671.1, "close_time": 1773943199999, "quote_volume": 22697.86561, "trades": 342, "taker_buy_base": 35481.3, "taker_buy_quote": 9625.04319 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.2714, "high": 0.2714, "low": 0.27, "close": 0.2704, "volume": 21817.4, "close_time": 1773946799999, "quote_volume": 5902.26097, "trades": 129, "taker_buy_base": 5397.0, "taker_buy_quote": 1459.5989 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.2703, "high": 0.2717, "low": 0.2701, "close": 0.2716, "volume": 70801.1, "close_time": 1773950399999, "quote_volume": 19177.32725, "trades": 301, "taker_buy_base": 45778.0, "taker_buy_quote": 12407.78955 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2715, "high": 0.2768, "low": 0.2712, "close": 0.2748, "volume": 187588.3, "close_time": 1773953999999, "quote_volume": 51451.13429, "trades": 665, "taker_buy_base": 128775.3, "taker_buy_quote": 35302.13839 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.2746, "high": 0.2767, "low": 0.2741, "close": 0.2762, "volume": 72135.4, "close_time": 1773957599999, "quote_volume": 19874.0351, "trades": 180, "taker_buy_base": 43437.2, "taker_buy_quote": 11974.69104 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.2761, "high": 0.2767, "low": 0.2733, "close": 0.2739, "volume": 71028.1, "close_time": 1773961199999, "quote_volume": 19539.31819, "trades": 305, "taker_buy_base": 23503.6, "taker_buy_quote": 6464.06866 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.274, "high": 0.2748, "low": 0.2728, "close": 0.2744, "volume": 63431.8, "close_time": 1773964799999, "quote_volume": 17368.79149, "trades": 267, "taker_buy_base": 42482.3, "taker_buy_quote": 11642.41847 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2746, "high": 0.2748, "low": 0.2727, "close": 0.2736, "volume": 49024.6, "close_time": 1773968399999, "quote_volume": 13411.59597, "trades": 160, "taker_buy_base": 15859.4, "taker_buy_quote": 4338.93355 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.2737, "high": 0.2761, "low": 0.2737, "close": 0.2757, "volume": 64275.7, "close_time": 1773971999999, "quote_volume": 17677.86237, "trades": 334, "taker_buy_base": 52903.0, "taker_buy_quote": 14549.91563 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.2758, "high": 0.2779, "low": 0.275, "close": 0.2774, "volume": 129526.8, "close_time": 1773975599999, "quote_volume": 35827.45426, "trades": 345, "taker_buy_base": 77393.3, "taker_buy_quote": 21414.01994 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.2773, "high": 0.2773, "low": 0.275, "close": 0.2756, "volume": 57689.9, "close_time": 1773979199999, "quote_volume": 15928.08775, "trades": 202, "taker_buy_base": 16849.1, "taker_buy_quote": 4651.55167 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2755, "high": 0.2755, "low": 0.273, "close": 0.2744, "volume": 90399.0, "close_time": 1773982799999, "quote_volume": 24781.89931, "trades": 253, "taker_buy_base": 40444.6, "taker_buy_quote": 11092.7146 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.2743, "high": 0.2748, "low": 0.2725, "close": 0.2727, "volume": 98558.8, "close_time": 1773986399999, "quote_volume": 26963.91876, "trades": 310, "taker_buy_base": 37826.9, "taker_buy_quote": 10349.96526 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.2728, "high": 0.2739, "low": 0.2728, "close": 0.2736, "volume": 15628.9, "close_time": 1773989999999, "quote_volume": 4272.68657, "trades": 77, "taker_buy_base": 11588.5, "taker_buy_quote": 3167.51197 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.2735, "high": 0.2742, "low": 0.2724, "close": 0.2731, "volume": 48565.9, "close_time": 1773993599999, "quote_volume": 13277.58379, "trades": 189, "taker_buy_base": 25217.8, "taker_buy_quote": 6898.68617 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.2732, "high": 0.2745, "low": 0.2723, "close": 0.2726, "volume": 46335.2, "close_time": 1773997199999, "quote_volume": 12669.07274, "trades": 198, "taker_buy_base": 14006.2, "taker_buy_quote": 3837.67977 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.2725, "high": 0.2725, "low": 0.2713, "close": 0.2718, "volume": 35032.1, "close_time": 1774000799999, "quote_volume": 9526.73568, "trades": 153, "taker_buy_base": 8913.7, "taker_buy_quote": 2422.57425 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.2718, "high": 0.2718, "low": 0.2696, "close": 0.2708, "volume": 66787.6, "close_time": 1774004399999, "quote_volume": 18068.23325, "trades": 214, "taker_buy_base": 23443.5, "taker_buy_quote": 6342.47299 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.2708, "high": 0.2721, "low": 0.2705, "close": 0.2713, "volume": 57217.4, "close_time": 1774007999999, "quote_volume": 15522.47768, "trades": 160, "taker_buy_base": 28988.7, "taker_buy_quote": 7870.95976 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2714, "high": 0.272, "low": 0.27, "close": 0.2701, "volume": 51882.3, "close_time": 1774011599999, "quote_volume": 14060.05083, "trades": 114, "taker_buy_base": 18895.0, "taker_buy_quote": 5130.00081 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.2701, "high": 0.271, "low": 0.2685, "close": 0.2686, "volume": 110347.1, "close_time": 1774015199999, "quote_volume": 29771.29043, "trades": 357, "taker_buy_base": 48614.8, "taker_buy_quote": 13129.25542 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.2685, "high": 0.2695, "low": 0.268, "close": 0.2684, "volume": 74158.5, "close_time": 1774018799999, "quote_volume": 19921.79072, "trades": 312, "taker_buy_base": 39743.7, "taker_buy_quote": 10684.53603 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.2683, "high": 0.2699, "low": 0.2679, "close": 0.2695, "volume": 58174.9, "close_time": 1774022399999, "quote_volume": 15663.2254, "trades": 292, "taker_buy_base": 38399.7, "taker_buy_quote": 10342.52468 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2696, "high": 0.2728, "low": 0.2694, "close": 0.2719, "volume": 102190.8, "close_time": 1774025999999, "quote_volume": 27723.14106, "trades": 404, "taker_buy_base": 70822.3, "taker_buy_quote": 19200.93327 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.2719, "high": 0.272, "low": 0.2695, "close": 0.2704, "volume": 61831.4, "close_time": 1774029599999, "quote_volume": 16721.76864, "trades": 352, "taker_buy_base": 28597.0, "taker_buy_quote": 7736.37737 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.2705, "high": 0.2709, "low": 0.2678, "close": 0.268, "volume": 80891.8, "close_time": 1774033199999, "quote_volume": 21779.45363, "trades": 375, "taker_buy_base": 26021.1, "taker_buy_quote": 7010.44473 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.268, "high": 0.2683, "low": 0.2663, "close": 0.2676, "volume": 50743.7, "close_time": 1774036799999, "quote_volume": 13562.31306, "trades": 204, "taker_buy_base": 24413.9, "taker_buy_quote": 6526.32653 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2676, "high": 0.268, "low": 0.2666, "close": 0.2677, "volume": 50563.1, "close_time": 1774040399999, "quote_volume": 13513.9257, "trades": 171, "taker_buy_base": 21800.4, "taker_buy_quote": 5831.2638 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.2678, "high": 0.2692, "low": 0.2671, "close": 0.2685, "volume": 49685.3, "close_time": 1774043999999, "quote_volume": 13337.6241, "trades": 100, "taker_buy_base": 30245.8, "taker_buy_quote": 8121.29869 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.2685, "high": 0.2701, "low": 0.2685, "close": 0.27, "volume": 30630.4, "close_time": 1774047599999, "quote_volume": 8255.5594, "trades": 160, "taker_buy_base": 24074.5, "taker_buy_quote": 6487.6947 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.2699, "high": 0.2699, "low": 0.2683, "close": 0.2694, "volume": 54632.9, "close_time": 1774051199999, "quote_volume": 14698.09034, "trades": 133, "taker_buy_base": 20698.7, "taker_buy_quote": 5571.35269 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2695, "high": 0.2714, "low": 0.2693, "close": 0.2711, "volume": 96421.0, "close_time": 1774054799999, "quote_volume": 26096.04911, "trades": 352, "taker_buy_base": 65933.5, "taker_buy_quote": 17847.90155 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.271, "high": 0.2723, "low": 0.2709, "close": 0.2709, "volume": 51653.4, "close_time": 1774058399999, "quote_volume": 14033.491, "trades": 289, "taker_buy_base": 28842.1, "taker_buy_quote": 7838.45704 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.2708, "high": 0.2708, "low": 0.2701, "close": 0.2705, "volume": 26549.7, "close_time": 1774061999999, "quote_volume": 7180.58561, "trades": 102, "taker_buy_base": 10409.6, "taker_buy_quote": 2814.73282 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.2706, "high": 0.2713, "low": 0.2698, "close": 0.2713, "volume": 77266.6, "close_time": 1774065599999, "quote_volume": 20878.74535, "trades": 115, "taker_buy_base": 26406.0, "taker_buy_quote": 7147.58774 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2713, "high": 0.2715, "low": 0.2707, "close": 0.2712, "volume": 33882.0, "close_time": 1774069199999, "quote_volume": 9184.34665, "trades": 147, "taker_buy_base": 20037.9, "taker_buy_quote": 5434.35138 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.2715, "high": 0.2724, "low": 0.2707, "close": 0.2707, "volume": 64345.9, "close_time": 1774072799999, "quote_volume": 17479.75979, "trades": 158, "taker_buy_base": 31856.3, "taker_buy_quote": 8659.53058 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.2707, "high": 0.2709, "low": 0.2703, "close": 0.2704, "volume": 17502.4, "close_time": 1774076399999, "quote_volume": 4736.27094, "trades": 115, "taker_buy_base": 8409.5, "taker_buy_quote": 2275.22767 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.2704, "high": 0.2704, "low": 0.2691, "close": 0.2691, "volume": 32795.6, "close_time": 1774079999999, "quote_volume": 8844.53156, "trades": 102, "taker_buy_base": 9360.5, "taker_buy_quote": 2523.65123 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2691, "high": 0.2695, "low": 0.2687, "close": 0.2693, "volume": 20274.9, "close_time": 1774083599999, "quote_volume": 5453.90765, "trades": 80, "taker_buy_base": 12162.8, "taker_buy_quote": 3273.33684 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.2692, "high": 0.2696, "low": 0.2683, "close": 0.2683, "volume": 44838.6, "close_time": 1774087199999, "quote_volume": 12062.03481, "trades": 169, "taker_buy_base": 18865.5, "taker_buy_quote": 5079.78973 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.2682, "high": 0.2682, "low": 0.2659, "close": 0.2659, "volume": 91946.8, "close_time": 1774090799999, "quote_volume": 24544.19159, "trades": 229, "taker_buy_base": 30934.0, "taker_buy_quote": 8253.45618 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.266, "high": 0.2662, "low": 0.2635, "close": 0.2645, "volume": 85755.0, "close_time": 1774094399999, "quote_volume": 22696.28157, "trades": 282, "taker_buy_base": 37198.5, "taker_buy_quote": 9843.8562 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2647, "high": 0.2648, "low": 0.2624, "close": 0.2624, "volume": 49769.3, "close_time": 1774097999999, "quote_volume": 13122.04623, "trades": 153, "taker_buy_base": 11369.4, "taker_buy_quote": 2997.27629 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.2625, "high": 0.2626, "low": 0.261, "close": 0.2611, "volume": 74283.0, "close_time": 1774101599999, "quote_volume": 19435.3373, "trades": 337, "taker_buy_base": 26732.7, "taker_buy_quote": 6997.33187 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.2611, "high": 0.2631, "low": 0.2611, "close": 0.2627, "volume": 76979.3, "close_time": 1774105199999, "quote_volume": 20177.80941, "trades": 330, "taker_buy_base": 56580.0, "taker_buy_quote": 14835.23879 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.2629, "high": 0.2668, "low": 0.2629, "close": 0.2665, "volume": 135737.4, "close_time": 1774108799999, "quote_volume": 36001.88619, "trades": 416, "taker_buy_base": 100634.0, "taker_buy_quote": 26688.05807 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2666, "high": 0.2666, "low": 0.265, "close": 0.2656, "volume": 37384.1, "close_time": 1774112399999, "quote_volume": 9931.71424, "trades": 129, "taker_buy_base": 12518.0, "taker_buy_quote": 3323.20488 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.2655, "high": 0.2685, "low": 0.2655, "close": 0.268, "volume": 101974.4, "close_time": 1774115999999, "quote_volume": 27246.15291, "trades": 382, "taker_buy_base": 75285.6, "taker_buy_quote": 20116.42251 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.2682, "high": 0.27, "low": 0.2676, "close": 0.2684, "volume": 185196.2, "close_time": 1774119599999, "quote_volume": 49817.94794, "trades": 744, "taker_buy_base": 101873.4, "taker_buy_quote": 27418.79133 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.2686, "high": 0.2698, "low": 0.2668, "close": 0.2682, "volume": 127936.6, "close_time": 1774123199999, "quote_volume": 34316.7392, "trades": 544, "taker_buy_base": 56500.5, "taker_buy_quote": 15163.2358 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2678, "high": 0.2689, "low": 0.2674, "close": 0.2684, "volume": 61196.1, "close_time": 1774126799999, "quote_volume": 16421.34547, "trades": 269, "taker_buy_base": 32418.8, "taker_buy_quote": 8703.11368 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.2684, "high": 0.269, "low": 0.2679, "close": 0.2688, "volume": 30259.3, "close_time": 1774130399999, "quote_volume": 8121.89076, "trades": 246, "taker_buy_base": 14564.6, "taker_buy_quote": 3910.88282 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.2681, "high": 0.2687, "low": 0.2664, "close": 0.2668, "volume": 114250.1, "close_time": 1774133999999, "quote_volume": 30524.54968, "trades": 314, "taker_buy_base": 41486.8, "taker_buy_quote": 11088.31665 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.2668, "high": 0.267, "low": 0.2595, "close": 0.2608, "volume": 443933.1, "close_time": 1774137599999, "quote_volume": 116673.7744, "trades": 692, "taker_buy_base": 228336.8, "taker_buy_quote": 60068.2285 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2609, "high": 0.2609, "low": 0.2555, "close": 0.2558, "volume": 368984.0, "close_time": 1774141199999, "quote_volume": 95455.50064, "trades": 819, "taker_buy_base": 151873.2, "taker_buy_quote": 39326.14311 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.2558, "high": 0.2572, "low": 0.2531, "close": 0.2538, "volume": 162292.3, "close_time": 1774144799999, "quote_volume": 41420.50739, "trades": 328, "taker_buy_base": 70012.9, "taker_buy_quote": 17883.88569 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.2539, "high": 0.2561, "low": 0.2539, "close": 0.2549, "volume": 204011.2, "close_time": 1774148399999, "quote_volume": 51992.68369, "trades": 241, "taker_buy_base": 117564.6, "taker_buy_quote": 29971.44316 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.2545, "high": 0.2556, "low": 0.2536, "close": 0.2547, "volume": 206915.9, "close_time": 1774151999999, "quote_volume": 52671.64325, "trades": 383, "taker_buy_base": 93807.1, "taker_buy_quote": 23882.83344 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2548, "high": 0.2574, "low": 0.2546, "close": 0.2572, "volume": 95189.4, "close_time": 1774155599999, "quote_volume": 24333.00661, "trades": 117, "taker_buy_base": 70663.0, "taker_buy_quote": 18076.27511 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.2567, "high": 0.2569, "low": 0.2557, "close": 0.256, "volume": 45731.9, "close_time": 1774159199999, "quote_volume": 11720.61143, "trades": 104, "taker_buy_base": 12396.5, "taker_buy_quote": 3175.75778 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.2555, "high": 0.2561, "low": 0.2548, "close": 0.2555, "volume": 23742.7, "close_time": 1774162799999, "quote_volume": 6060.54598, "trades": 78, "taker_buy_base": 2303.9, "taker_buy_quote": 588.16398 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.2556, "high": 0.2557, "low": 0.2537, "close": 0.2539, "volume": 28535.4, "close_time": 1774166399999, "quote_volume": 7263.00949, "trades": 202, "taker_buy_base": 2776.6, "taker_buy_quote": 707.26119 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2538, "high": 0.254, "low": 0.252, "close": 0.2532, "volume": 102435.5, "close_time": 1774169999999, "quote_volume": 25902.61905, "trades": 298, "taker_buy_base": 44842.8, "taker_buy_quote": 11345.78448 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.2532, "high": 0.2549, "low": 0.253, "close": 0.2548, "volume": 48878.6, "close_time": 1774173599999, "quote_volume": 12424.66405, "trades": 151, "taker_buy_base": 30297.9, "taker_buy_quote": 7701.99132 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.2549, "high": 0.2552, "low": 0.2535, "close": 0.2536, "volume": 43244.4, "close_time": 1774177199999, "quote_volume": 10981.98806, "trades": 119, "taker_buy_base": 4831.2, "taker_buy_quote": 1228.1982 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.2532, "high": 0.2547, "low": 0.2528, "close": 0.2537, "volume": 136601.7, "close_time": 1774180799999, "quote_volume": 34607.61816, "trades": 192, "taker_buy_base": 88780.5, "taker_buy_quote": 22483.62999 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2538, "high": 0.2554, "low": 0.2531, "close": 0.2543, "volume": 76458.0, "close_time": 1774184399999, "quote_volume": 19444.11377, "trades": 191, "taker_buy_base": 42702.9, "taker_buy_quote": 10862.07866 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.2547, "high": 0.2551, "low": 0.2536, "close": 0.2541, "volume": 34406.1, "close_time": 1774187999999, "quote_volume": 8744.48502, "trades": 101, "taker_buy_base": 9348.4, "taker_buy_quote": 2375.51673 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.2542, "high": 0.2542, "low": 0.2519, "close": 0.2519, "volume": 51968.7, "close_time": 1774191599999, "quote_volume": 13130.29409, "trades": 174, "taker_buy_base": 14948.3, "taker_buy_quote": 3776.06207 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.2521, "high": 0.2534, "low": 0.2519, "close": 0.2534, "volume": 69730.5, "close_time": 1774195199999, "quote_volume": 17617.9835, "trades": 236, "taker_buy_base": 46817.9, "taker_buy_quote": 11837.65086 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2534, "high": 0.2546, "low": 0.2531, "close": 0.2545, "volume": 27432.9, "close_time": 1774198799999, "quote_volume": 6965.66912, "trades": 111, "taker_buy_base": 19150.2, "taker_buy_quote": 4863.79079 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.254, "high": 0.2547, "low": 0.2535, "close": 0.2538, "volume": 50288.6, "close_time": 1774202399999, "quote_volume": 12783.36865, "trades": 153, "taker_buy_base": 20950.5, "taker_buy_quote": 5330.4725 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.2537, "high": 0.2537, "low": 0.2503, "close": 0.2512, "volume": 102516.2, "close_time": 1774205999999, "quote_volume": 25829.59331, "trades": 219, "taker_buy_base": 27631.2, "taker_buy_quote": 6954.39696 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.2512, "high": 0.2513, "low": 0.2491, "close": 0.2496, "volume": 90798.5, "close_time": 1774209599999, "quote_volume": 22685.16488, "trades": 206, "taker_buy_base": 34091.4, "taker_buy_quote": 8520.51165 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2497, "high": 0.2505, "low": 0.2489, "close": 0.2493, "volume": 42240.0, "close_time": 1774213199999, "quote_volume": 10555.67358, "trades": 71, "taker_buy_base": 19744.3, "taker_buy_quote": 4940.6148 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.2494, "high": 0.2496, "low": 0.2465, "close": 0.2479, "volume": 172860.6, "close_time": 1774216799999, "quote_volume": 42833.50151, "trades": 410, "taker_buy_base": 77643.4, "taker_buy_quote": 19257.61277 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.2483, "high": 0.2505, "low": 0.2469, "close": 0.2505, "volume": 99952.8, "close_time": 1774220399999, "quote_volume": 24864.70677, "trades": 155, "taker_buy_base": 63133.7, "taker_buy_quote": 15719.28708 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.2506, "high": 0.2509, "low": 0.2488, "close": 0.2488, "volume": 39567.9, "close_time": 1774223999999, "quote_volume": 9887.29939, "trades": 48, "taker_buy_base": 9185.1, "taker_buy_quote": 2301.2876 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2488, "high": 0.2494, "low": 0.2465, "close": 0.2479, "volume": 87705.0, "close_time": 1774227599999, "quote_volume": 21747.41465, "trades": 360, "taker_buy_base": 41415.3, "taker_buy_quote": 10271.91271 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.2475, "high": 0.2487, "low": 0.2471, "close": 0.2483, "volume": 48631.6, "close_time": 1774231199999, "quote_volume": 12068.56238, "trades": 234, "taker_buy_base": 21040.7, "taker_buy_quote": 5223.05499 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.2483, "high": 0.2491, "low": 0.2479, "close": 0.2484, "volume": 27773.8, "close_time": 1774234799999, "quote_volume": 6908.1577, "trades": 97, "taker_buy_base": 18427.8, "taker_buy_quote": 4585.10877 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.2486, "high": 0.2493, "low": 0.2475, "close": 0.2477, "volume": 47316.6, "close_time": 1774238399999, "quote_volume": 11747.41753, "trades": 148, "taker_buy_base": 14241.0, "taker_buy_quote": 3538.04415 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2477, "high": 0.2488, "low": 0.2473, "close": 0.2488, "volume": 26903.2, "close_time": 1774241999999, "quote_volume": 6672.59897, "trades": 69, "taker_buy_base": 18719.0, "taker_buy_quote": 4646.99513 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.2491, "high": 0.2495, "low": 0.2484, "close": 0.2495, "volume": 46826.1, "close_time": 1774245599999, "quote_volume": 11662.43008, "trades": 228, "taker_buy_base": 27613.7, "taker_buy_quote": 6882.61447 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.2494, "high": 0.2499, "low": 0.2487, "close": 0.2491, "volume": 77829.0, "close_time": 1774249199999, "quote_volume": 19400.18111, "trades": 194, "taker_buy_base": 41092.2, "taker_buy_quote": 10250.17246 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.2488, "high": 0.2493, "low": 0.2468, "close": 0.2485, "volume": 96892.7, "close_time": 1774252799999, "quote_volume": 24050.09561, "trades": 169, "taker_buy_base": 49163.5, "taker_buy_quote": 12209.00145 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2486, "high": 0.2491, "low": 0.2469, "close": 0.2474, "volume": 42539.5, "close_time": 1774256399999, "quote_volume": 10546.78614, "trades": 105, "taker_buy_base": 6959.1, "taker_buy_quote": 1726.22436 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.2473, "high": 0.2473, "low": 0.2441, "close": 0.2454, "volume": 121908.7, "close_time": 1774259999999, "quote_volume": 29923.07932, "trades": 268, "taker_buy_base": 44452.6, "taker_buy_quote": 10909.20957 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.2456, "high": 0.2461, "low": 0.2444, "close": 0.2458, "volume": 61420.8, "close_time": 1774263599999, "quote_volume": 15064.26492, "trades": 113, "taker_buy_base": 29681.4, "taker_buy_quote": 7284.81479 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.2458, "high": 0.2568, "low": 0.2457, "close": 0.2547, "volume": 1177184.5, "close_time": 1774267199999, "quote_volume": 297140.87377, "trades": 2069, "taker_buy_base": 666024.3, "taker_buy_quote": 168059.76874 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.255, "high": 0.2551, "low": 0.2532, "close": 0.2547, "volume": 168257.1, "close_time": 1774270799999, "quote_volume": 42789.62139, "trades": 311, "taker_buy_base": 84684.0, "taker_buy_quote": 21551.12647 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.2549, "high": 0.2562, "low": 0.2542, "close": 0.2561, "volume": 58169.4, "close_time": 1774274399999, "quote_volume": 14836.72688, "trades": 238, "taker_buy_base": 37933.4, "taker_buy_quote": 9677.06173 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.2562, "high": 0.2571, "low": 0.2559, "close": 0.2567, "volume": 55490.1, "close_time": 1774277999999, "quote_volume": 14238.66745, "trades": 166, "taker_buy_base": 31710.2, "taker_buy_quote": 8140.34093 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.2566, "high": 0.257, "low": 0.2539, "close": 0.2539, "volume": 115188.2, "close_time": 1774281599999, "quote_volume": 29430.6327, "trades": 244, "taker_buy_base": 41801.8, "taker_buy_quote": 10689.57085 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.254, "high": 0.2547, "low": 0.2524, "close": 0.2529, "volume": 61511.1, "close_time": 1774285199999, "quote_volume": 15586.77261, "trades": 162, "taker_buy_base": 25672.3, "taker_buy_quote": 6510.43328 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.2532, "high": 0.2532, "low": 0.2509, "close": 0.2522, "volume": 72257.9, "close_time": 1774288799999, "quote_volume": 18189.25379, "trades": 202, "taker_buy_base": 34088.5, "taker_buy_quote": 8581.03708 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.2523, "high": 0.2546, "low": 0.2513, "close": 0.2544, "volume": 83472.8, "close_time": 1774292399999, "quote_volume": 21116.38976, "trades": 225, "taker_buy_base": 60264.4, "taker_buy_quote": 15265.23065 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.2545, "high": 0.2547, "low": 0.2537, "close": 0.2537, "volume": 16221.2, "close_time": 1774295999999, "quote_volume": 4122.34092, "trades": 86, "taker_buy_base": 7855.7, "taker_buy_quote": 1996.56863 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2538, "high": 0.2558, "low": 0.2538, "close": 0.2552, "volume": 27668.1, "close_time": 1774299599999, "quote_volume": 7058.27528, "trades": 162, "taker_buy_base": 20631.0, "taker_buy_quote": 5264.42174 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.2551, "high": 0.2551, "low": 0.2533, "close": 0.2542, "volume": 59357.2, "close_time": 1774303199999, "quote_volume": 15095.31094, "trades": 306, "taker_buy_base": 21336.9, "taker_buy_quote": 5426.21453 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.2539, "high": 0.2548, "low": 0.2532, "close": 0.2546, "volume": 53994.8, "close_time": 1774306799999, "quote_volume": 13715.22492, "trades": 144, "taker_buy_base": 27536.8, "taker_buy_quote": 7001.88803 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.2545, "high": 0.255, "low": 0.2533, "close": 0.2546, "volume": 38513.3, "close_time": 1774310399999, "quote_volume": 9781.7902, "trades": 105, "taker_buy_base": 16312.2, "taker_buy_quote": 4151.64242 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2546, "high": 0.2549, "low": 0.2528, "close": 0.2533, "volume": 92153.3, "close_time": 1774313999999, "quote_volume": 23357.9403, "trades": 173, "taker_buy_base": 38653.8, "taker_buy_quote": 9796.62226 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.2531, "high": 0.2533, "low": 0.2509, "close": 0.251, "volume": 59989.8, "close_time": 1774317599999, "quote_volume": 15126.75507, "trades": 205, "taker_buy_base": 12566.6, "taker_buy_quote": 3166.07134 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.2508, "high": 0.252, "low": 0.2506, "close": 0.2507, "volume": 56124.9, "close_time": 1774321199999, "quote_volume": 14110.31381, "trades": 112, "taker_buy_base": 27105.6, "taker_buy_quote": 6821.08196 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.2507, "high": 0.2511, "low": 0.2499, "close": 0.2506, "volume": 26151.3, "close_time": 1774324799999, "quote_volume": 6546.36569, "trades": 66, "taker_buy_base": 9200.8, "taker_buy_quote": 2303.84851 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2501, "high": 0.2506, "low": 0.2495, "close": 0.2499, "volume": 12080.0, "close_time": 1774328399999, "quote_volume": 3018.07441, "trades": 65, "taker_buy_base": 2941.7, "taker_buy_quote": 735.40035 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.2497, "high": 0.2497, "low": 0.2482, "close": 0.249, "volume": 42856.4, "close_time": 1774331999999, "quote_volume": 10664.93763, "trades": 178, "taker_buy_base": 10042.8, "taker_buy_quote": 2500.57182 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.2491, "high": 0.2504, "low": 0.2491, "close": 0.2499, "volume": 50368.4, "close_time": 1774335599999, "quote_volume": 12585.49292, "trades": 97, "taker_buy_base": 29355.4, "taker_buy_quote": 7332.99271 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.2498, "high": 0.2514, "low": 0.2498, "close": 0.2513, "volume": 58936.0, "close_time": 1774339199999, "quote_volume": 14764.63136, "trades": 305, "taker_buy_base": 35187.6, "taker_buy_quote": 8819.05062 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2512, "high": 0.2513, "low": 0.2503, "close": 0.2509, "volume": 16834.9, "close_time": 1774342799999, "quote_volume": 4220.63769, "trades": 74, "taker_buy_base": 5011.9, "taker_buy_quote": 1257.25127 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.2509, "high": 0.251, "low": 0.2477, "close": 0.2488, "volume": 91282.6, "close_time": 1774346399999, "quote_volume": 22721.32245, "trades": 245, "taker_buy_base": 30578.9, "taker_buy_quote": 7602.36498 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.2487, "high": 0.2499, "low": 0.2482, "close": 0.2499, "volume": 57918.4, "close_time": 1774349999999, "quote_volume": 14414.18388, "trades": 192, "taker_buy_base": 40251.4, "taker_buy_quote": 10021.6492 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.2499, "high": 0.2499, "low": 0.2479, "close": 0.2483, "volume": 60778.6, "close_time": 1774353599999, "quote_volume": 15117.2514, "trades": 333, "taker_buy_base": 20061.7, "taker_buy_quote": 4985.87294 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2484, "high": 0.2485, "low": 0.2468, "close": 0.2472, "volume": 83293.3, "close_time": 1774357199999, "quote_volume": 20642.49405, "trades": 455, "taker_buy_base": 27052.1, "taker_buy_quote": 6710.49933 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.2475, "high": 0.2477, "low": 0.2438, "close": 0.2445, "volume": 118850.9, "close_time": 1774360799999, "quote_volume": 29158.85714, "trades": 491, "taker_buy_base": 41112.4, "taker_buy_quote": 10082.33182 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.2447, "high": 0.2454, "low": 0.2431, "close": 0.2452, "volume": 185408.2, "close_time": 1774364399999, "quote_volume": 45314.97208, "trades": 710, "taker_buy_base": 105495.7, "taker_buy_quote": 25799.61134 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.2454, "high": 0.2477, "low": 0.2454, "close": 0.2471, "volume": 80964.8, "close_time": 1774367999999, "quote_volume": 19938.7095, "trades": 141, "taker_buy_base": 53025.7, "taker_buy_quote": 13059.18585 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2472, "high": 0.2475, "low": 0.2456, "close": 0.2459, "volume": 72552.2, "close_time": 1774371599999, "quote_volume": 17871.32724, "trades": 150, "taker_buy_base": 17949.9, "taker_buy_quote": 4419.24014 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.2459, "high": 0.246, "low": 0.2442, "close": 0.2459, "volume": 96580.2, "close_time": 1774375199999, "quote_volume": 23677.14474, "trades": 268, "taker_buy_base": 39232.0, "taker_buy_quote": 9625.25325 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.246, "high": 0.2472, "low": 0.2457, "close": 0.2465, "volume": 27915.8, "close_time": 1774378799999, "quote_volume": 6882.74591, "trades": 65, "taker_buy_base": 22833.5, "taker_buy_quote": 5628.81951 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.2467, "high": 0.2481, "low": 0.2465, "close": 0.2472, "volume": 65342.4, "close_time": 1774382399999, "quote_volume": 16164.20782, "trades": 138, "taker_buy_base": 39649.1, "taker_buy_quote": 9813.41848 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2472, "high": 0.2495, "low": 0.2472, "close": 0.2492, "volume": 62023.4, "close_time": 1774385999999, "quote_volume": 15407.84731, "trades": 128, "taker_buy_base": 42764.7, "taker_buy_quote": 10620.71761 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.2489, "high": 0.249, "low": 0.2478, "close": 0.2486, "volume": 37100.2, "close_time": 1774389599999, "quote_volume": 9211.52771, "trades": 136, "taker_buy_base": 25066.2, "taker_buy_quote": 6225.38422 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.2489, "high": 0.2493, "low": 0.2482, "close": 0.2493, "volume": 39057.9, "close_time": 1774393199999, "quote_volume": 9723.92574, "trades": 130, "taker_buy_base": 27016.9, "taker_buy_quote": 6728.63198 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.249, "high": 0.2505, "low": 0.2488, "close": 0.2496, "volume": 37636.0, "close_time": 1774396799999, "quote_volume": 9398.00524, "trades": 104, "taker_buy_base": 28096.8, "taker_buy_quote": 7015.5039 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2498, "high": 0.2501, "low": 0.2471, "close": 0.2474, "volume": 68338.5, "close_time": 1774400399999, "quote_volume": 16978.85592, "trades": 147, "taker_buy_base": 10649.9, "taker_buy_quote": 2646.3465 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.2472, "high": 0.2481, "low": 0.2471, "close": 0.2479, "volume": 31659.3, "close_time": 1774403999999, "quote_volume": 7847.16577, "trades": 94, "taker_buy_base": 27507.5, "taker_buy_quote": 6818.34759 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.2478, "high": 0.2478, "low": 0.2465, "close": 0.2468, "volume": 33115.1, "close_time": 1774407599999, "quote_volume": 8181.91682, "trades": 87, "taker_buy_base": 6917.4, "taker_buy_quote": 1708.50813 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.2469, "high": 0.2479, "low": 0.2464, "close": 0.2473, "volume": 27358.7, "close_time": 1774411199999, "quote_volume": 6763.80391, "trades": 84, "taker_buy_base": 23654.6, "taker_buy_quote": 5848.42175 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2472, "high": 0.2479, "low": 0.2467, "close": 0.2479, "volume": 22473.4, "close_time": 1774414799999, "quote_volume": 5561.60901, "trades": 53, "taker_buy_base": 14416.6, "taker_buy_quote": 3570.31764 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.2479, "high": 0.2484, "low": 0.2467, "close": 0.2484, "volume": 46578.5, "close_time": 1774418399999, "quote_volume": 11528.37883, "trades": 232, "taker_buy_base": 32288.2, "taker_buy_quote": 7994.29886 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.2484, "high": 0.2487, "low": 0.2475, "close": 0.2475, "volume": 40525.4, "close_time": 1774421999999, "quote_volume": 10051.97192, "trades": 149, "taker_buy_base": 12861.5, "taker_buy_quote": 3194.02769 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.2475, "high": 0.2485, "low": 0.2475, "close": 0.248, "volume": 33330.2, "close_time": 1774425599999, "quote_volume": 8264.49373, "trades": 69, "taker_buy_base": 13742.1, "taker_buy_quote": 3410.23216 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2483, "high": 0.2494, "low": 0.2483, "close": 0.2483, "volume": 38697.4, "close_time": 1774429199999, "quote_volume": 9627.34247, "trades": 157, "taker_buy_base": 25316.0, "taker_buy_quote": 6300.69553 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.248, "high": 0.2509, "low": 0.248, "close": 0.2502, "volume": 178049.3, "close_time": 1774432799999, "quote_volume": 44430.21481, "trades": 338, "taker_buy_base": 128539.6, "taker_buy_quote": 32073.30123 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.2498, "high": 0.2499, "low": 0.2493, "close": 0.2496, "volume": 13344.1, "close_time": 1774436399999, "quote_volume": 3332.60471, "trades": 37, "taker_buy_base": 2242.8, "taker_buy_quote": 559.6913 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.2492, "high": 0.2494, "low": 0.2474, "close": 0.2478, "volume": 55980.0, "close_time": 1774439999999, "quote_volume": 13902.47184, "trades": 94, "taker_buy_base": 5923.7, "taker_buy_quote": 1472.93883 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2479, "high": 0.2483, "low": 0.2463, "close": 0.2472, "volume": 83536.6, "close_time": 1774443599999, "quote_volume": 20651.44146, "trades": 158, "taker_buy_base": 36624.5, "taker_buy_quote": 9063.20754 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.2467, "high": 0.2473, "low": 0.2461, "close": 0.2461, "volume": 26475.0, "close_time": 1774447199999, "quote_volume": 6535.71337, "trades": 112, "taker_buy_base": 13563.2, "taker_buy_quote": 3348.26066 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.246, "high": 0.2474, "low": 0.2458, "close": 0.247, "volume": 68932.6, "close_time": 1774450799999, "quote_volume": 17001.33891, "trades": 138, "taker_buy_base": 29188.8, "taker_buy_quote": 7205.09303 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.2468, "high": 0.2468, "low": 0.2446, "close": 0.2455, "volume": 102246.6, "close_time": 1774454399999, "quote_volume": 25114.10609, "trades": 246, "taker_buy_base": 31968.0, "taker_buy_quote": 7853.09802 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2455, "high": 0.2472, "low": 0.2451, "close": 0.2463, "volume": 41197.0, "close_time": 1774457999999, "quote_volume": 10147.74106, "trades": 103, "taker_buy_base": 33531.7, "taker_buy_quote": 8257.29223 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.2465, "high": 0.2473, "low": 0.2463, "close": 0.2466, "volume": 20774.4, "close_time": 1774461599999, "quote_volume": 5126.38322, "trades": 98, "taker_buy_base": 13639.7, "taker_buy_quote": 3367.93164 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.2465, "high": 0.2529, "low": 0.2465, "close": 0.2511, "volume": 320618.3, "close_time": 1774465199999, "quote_volume": 80292.49548, "trades": 800, "taker_buy_base": 209192.0, "taker_buy_quote": 52339.45634 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.2509, "high": 0.2525, "low": 0.2502, "close": 0.2514, "volume": 171126.2, "close_time": 1774468799999, "quote_volume": 43023.8044, "trades": 541, "taker_buy_base": 97779.0, "taker_buy_quote": 24591.07827 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2514, "high": 0.2523, "low": 0.2493, "close": 0.2497, "volume": 78264.7, "close_time": 1774472399999, "quote_volume": 19586.16023, "trades": 169, "taker_buy_base": 17680.7, "taker_buy_quote": 4424.44892 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.2496, "high": 0.2616, "low": 0.2225, "close": 0.2473, "volume": 9500336.7, "close_time": 1774475999999, "quote_volume": 2323766.17696, "trades": 17769, "taker_buy_base": 4575327.0, "taker_buy_quote": 1120075.6436 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.2474, "high": 0.3886, "low": 0.2427, "close": 0.3222, "volume": 35081219.5, "close_time": 1774479599999, "quote_volume": 11477318.61618, "trades": 94656, "taker_buy_base": 18069779.0, "taker_buy_quote": 5906902.86374 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.3222, "high": 0.3317, "low": 0.3109, "close": 0.3132, "volume": 6711494.6, "close_time": 1774483199999, "quote_volume": 2162125.06073, "trades": 16536, "taker_buy_base": 3238588.1, "taker_buy_quote": 1045263.57622 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3131, "high": 0.3348, "low": 0.2932, "close": 0.297, "volume": 6223896.6, "close_time": 1774486799999, "quote_volume": 1940056.8137, "trades": 17355, "taker_buy_base": 2832852.1, "taker_buy_quote": 886665.08993 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.297, "high": 0.2986, "low": 0.2837, "close": 0.285, "volume": 1339311.3, "close_time": 1774490399999, "quote_volume": 390026.4331, "trades": 5791, "taker_buy_base": 481855.3, "taker_buy_quote": 140674.59905 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.285, "high": 0.2923, "low": 0.2829, "close": 0.2914, "volume": 866970.7, "close_time": 1774493999999, "quote_volume": 250042.19006, "trades": 2777, "taker_buy_base": 509655.7, "taker_buy_quote": 147032.23735 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.2909, "high": 0.2927, "low": 0.2817, "close": 0.2835, "volume": 951432.3, "close_time": 1774497599999, "quote_volume": 273053.42385, "trades": 3176, "taker_buy_base": 310710.1, "taker_buy_quote": 89576.20935 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2836, "high": 0.294, "low": 0.2796, "close": 0.2838, "volume": 1473618.7, "close_time": 1774501199999, "quote_volume": 423993.40921, "trades": 4836, "taker_buy_base": 739567.7, "taker_buy_quote": 212971.98265 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.2839, "high": 0.2861, "low": 0.2767, "close": 0.2787, "volume": 1278752.5, "close_time": 1774504799999, "quote_volume": 359560.45681, "trades": 3686, "taker_buy_base": 624067.4, "taker_buy_quote": 175683.60823 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.2786, "high": 0.2953, "low": 0.2785, "close": 0.2837, "volume": 2104296.1, "close_time": 1774508399999, "quote_volume": 604628.86025, "trades": 6803, "taker_buy_base": 1126131.3, "taker_buy_quote": 323432.36421 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.2837, "high": 0.2872, "low": 0.2783, "close": 0.2793, "volume": 611658.3, "close_time": 1774511999999, "quote_volume": 173234.98751, "trades": 2162, "taker_buy_base": 266771.8, "taker_buy_quote": 75675.04424 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2795, "high": 0.2804, "low": 0.2707, "close": 0.2744, "volume": 961042.5, "close_time": 1774515599999, "quote_volume": 263675.32527, "trades": 3104, "taker_buy_base": 374109.6, "taker_buy_quote": 102673.16908 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.2745, "high": 0.2755, "low": 0.267, "close": 0.2684, "volume": 529032.1, "close_time": 1774519199999, "quote_volume": 143083.03224, "trades": 1931, "taker_buy_base": 209631.6, "taker_buy_quote": 56754.09346 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.2683, "high": 0.2683, "low": 0.263, "close": 0.2642, "volume": 443086.7, "close_time": 1774522799999, "quote_volume": 117610.54925, "trades": 1529, "taker_buy_base": 178163.2, "taker_buy_quote": 47244.84095 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.2643, "high": 0.2682, "low": 0.2627, "close": 0.2662, "volume": 442255.1, "close_time": 1774526399999, "quote_volume": 117501.99665, "trades": 1551, "taker_buy_base": 245245.5, "taker_buy_quote": 65217.39145 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2661, "high": 0.2732, "low": 0.2636, "close": 0.2656, "volume": 1242110.6, "close_time": 1774529999999, "quote_volume": 333313.76207, "trades": 3169, "taker_buy_base": 572854.1, "taker_buy_quote": 153828.87546 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.2657, "high": 0.2699, "low": 0.2648, "close": 0.2689, "volume": 430613.3, "close_time": 1774533599999, "quote_volume": 114835.64324, "trades": 1455, "taker_buy_base": 212352.3, "taker_buy_quote": 56659.54601 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.269, "high": 0.2709, "low": 0.2649, "close": 0.2658, "volume": 452723.9, "close_time": 1774537199999, "quote_volume": 121465.66382, "trades": 1503, "taker_buy_base": 238736.2, "taker_buy_quote": 64106.43629 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.2656, "high": 0.2672, "low": 0.2635, "close": 0.2663, "volume": 493750.2, "close_time": 1774540799999, "quote_volume": 130958.11079, "trades": 1413, "taker_buy_base": 304412.2, "taker_buy_quote": 80764.74098 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2663, "high": 0.272, "low": 0.2622, "close": 0.267, "volume": 623269.6, "close_time": 1774544399999, "quote_volume": 166567.90839, "trades": 1536, "taker_buy_base": 326691.6, "taker_buy_quote": 87545.05332 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.267, "high": 0.2704, "low": 0.2661, "close": 0.2675, "volume": 233320.4, "close_time": 1774547999999, "quote_volume": 62566.87397, "trades": 952, "taker_buy_base": 107471.1, "taker_buy_quote": 28849.39199 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.2677, "high": 0.2679, "low": 0.2605, "close": 0.2627, "volume": 730336.2, "close_time": 1774551599999, "quote_volume": 192374.28138, "trades": 1631, "taker_buy_base": 224397.7, "taker_buy_quote": 58989.05013 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.2627, "high": 0.263, "low": 0.2592, "close": 0.2597, "volume": 176946.9, "close_time": 1774555199999, "quote_volume": 46127.75656, "trades": 624, "taker_buy_base": 87807.4, "taker_buy_quote": 22884.47552 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2597, "high": 0.2631, "low": 0.2574, "close": 0.2593, "volume": 438292.1, "close_time": 1774558799999, "quote_volume": 114080.06966, "trades": 1483, "taker_buy_base": 199864.4, "taker_buy_quote": 52033.3472 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2593, "high": 0.2988, "low": 0.258, "close": 0.2873, "volume": 4860339.7, "close_time": 1774562399999, "quote_volume": 1379305.16218, "trades": 14570, "taker_buy_base": 2765060.8, "taker_buy_quote": 781994.68061 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2873, "high": 0.351, "low": 0.2859, "close": 0.2948, "volume": 12326021.9, "close_time": 1774565999999, "quote_volume": 3933674.27811, "trades": 45220, "taker_buy_base": 6343655.7, "taker_buy_quote": 2027009.69672 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.2945, "high": 0.2967, "low": 0.2696, "close": 0.2726, "volume": 4336434.1, "close_time": 1774569599999, "quote_volume": 1217519.03388, "trades": 13152, "taker_buy_base": 1843579.4, "taker_buy_quote": 517891.29784 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2722, "high": 0.2905, "low": 0.2696, "close": 0.2775, "volume": 2767583.3, "close_time": 1774573199999, "quote_volume": 776905.83744, "trades": 8610, "taker_buy_base": 1286057.4, "taker_buy_quote": 360709.39481 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.2778, "high": 0.2807, "low": 0.2736, "close": 0.2743, "volume": 439337.2, "close_time": 1774576799999, "quote_volume": 121655.10627, "trades": 2165, "taker_buy_base": 218962.1, "taker_buy_quote": 60777.56442 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.2747, "high": 0.2762, "low": 0.2689, "close": 0.2739, "volume": 493753.1, "close_time": 1774580399999, "quote_volume": 134898.39218, "trades": 2303, "taker_buy_base": 244038.2, "taker_buy_quote": 66785.9407 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2738, "high": 0.2752, "low": 0.2703, "close": 0.2718, "volume": 472549.4, "close_time": 1774583999999, "quote_volume": 128752.16473, "trades": 1828, "taker_buy_base": 259182.9, "taker_buy_quote": 70596.93252 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.272, "high": 0.277, "low": 0.2715, "close": 0.2758, "volume": 301957.9, "close_time": 1774587599999, "quote_volume": 83036.62698, "trades": 1447, "taker_buy_base": 192507.8, "taker_buy_quote": 52937.24699 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.2758, "high": 0.2764, "low": 0.2714, "close": 0.2738, "volume": 211795.1, "close_time": 1774591199999, "quote_volume": 58041.0578, "trades": 1560, "taker_buy_base": 126357.1, "taker_buy_quote": 34631.14932 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.2737, "high": 0.275, "low": 0.267, "close": 0.2688, "volume": 674036.9, "close_time": 1774594799999, "quote_volume": 182237.49008, "trades": 2380, "taker_buy_base": 249083.9, "taker_buy_quote": 67256.15532 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.2685, "high": 0.2701, "low": 0.2677, "close": 0.2685, "volume": 130602.7, "close_time": 1774598399999, "quote_volume": 35115.06767, "trades": 629, "taker_buy_base": 70749.9, "taker_buy_quote": 19032.32807 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2685, "high": 0.2748, "low": 0.2679, "close": 0.2728, "volume": 326849.5, "close_time": 1774601999999, "quote_volume": 88484.21158, "trades": 1465, "taker_buy_base": 222062.6, "taker_buy_quote": 60142.504 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.2728, "high": 0.2881, "low": 0.2708, "close": 0.2716, "volume": 2368284.7, "close_time": 1774605599999, "quote_volume": 664757.75167, "trades": 7327, "taker_buy_base": 1128018.3, "taker_buy_quote": 316498.76808 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.2715, "high": 0.2717, "low": 0.265, "close": 0.2665, "volume": 535817.5, "close_time": 1774609199999, "quote_volume": 143837.67129, "trades": 2441, "taker_buy_base": 166405.2, "taker_buy_quote": 44683.87709 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.2663, "high": 0.2693, "low": 0.2657, "close": 0.2671, "volume": 350928.7, "close_time": 1774612799999, "quote_volume": 93914.23978, "trades": 1722, "taker_buy_base": 177788.1, "taker_buy_quote": 47599.92726 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.267, "high": 0.2674, "low": 0.2635, "close": 0.264, "volume": 369492.7, "close_time": 1774616399999, "quote_volume": 97879.08058, "trades": 1241, "taker_buy_base": 216824.5, "taker_buy_quote": 57379.98487 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.264, "high": 0.2654, "low": 0.262, "close": 0.2645, "volume": 184746.4, "close_time": 1774619999999, "quote_volume": 48668.23477, "trades": 847, "taker_buy_base": 80179.4, "taker_buy_quote": 21144.78892 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.2646, "high": 0.2658, "low": 0.2625, "close": 0.264, "volume": 186534.5, "close_time": 1774623599999, "quote_volume": 49239.53678, "trades": 1088, "taker_buy_base": 114460.8, "taker_buy_quote": 30226.7911 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.2642, "high": 0.267, "low": 0.2642, "close": 0.266, "volume": 127172.9, "close_time": 1774627199999, "quote_volume": 33788.05716, "trades": 463, "taker_buy_base": 83893.0, "taker_buy_quote": 22285.19984 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.266, "high": 0.268, "low": 0.265, "close": 0.2662, "volume": 166120.0, "close_time": 1774630799999, "quote_volume": 44303.66346, "trades": 694, "taker_buy_base": 82178.9, "taker_buy_quote": 21922.99515 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.2661, "high": 0.2692, "low": 0.2659, "close": 0.2661, "volume": 193474.5, "close_time": 1774634399999, "quote_volume": 51803.86096, "trades": 808, "taker_buy_base": 150430.2, "taker_buy_quote": 40294.5711 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.2662, "high": 0.2666, "low": 0.2631, "close": 0.2641, "volume": 157363.0, "close_time": 1774637999999, "quote_volume": 41594.40815, "trades": 593, "taker_buy_base": 72282.4, "taker_buy_quote": 19116.17331 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.264, "high": 0.2652, "low": 0.2628, "close": 0.2643, "volume": 108430.1, "close_time": 1774641599999, "quote_volume": 28622.6628, "trades": 507, "taker_buy_base": 61963.9, "taker_buy_quote": 16363.03304 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2642, "high": 0.2657, "low": 0.2628, "close": 0.2645, "volume": 113824.0, "close_time": 1774645199999, "quote_volume": 30140.0726, "trades": 518, "taker_buy_base": 67532.4, "taker_buy_quote": 17881.17666 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.2645, "high": 0.285, "low": 0.2645, "close": 0.2678, "volume": 3134963.1, "close_time": 1774648799999, "quote_volume": 855928.52601, "trades": 8218, "taker_buy_base": 1547768.5, "taker_buy_quote": 422381.00898 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.2679, "high": 0.2695, "low": 0.2643, "close": 0.2654, "volume": 367681.6, "close_time": 1774652399999, "quote_volume": 98161.12873, "trades": 1138, "taker_buy_base": 163611.5, "taker_buy_quote": 43690.20841 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.2652, "high": 0.2688, "low": 0.2647, "close": 0.2672, "volume": 159870.4, "close_time": 1774655999999, "quote_volume": 42539.04038, "trades": 625, "taker_buy_base": 89801.9, "taker_buy_quote": 23911.09247 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2669, "high": 0.2669, "low": 0.2553, "close": 0.2567, "volume": 667177.2, "close_time": 1774659599999, "quote_volume": 173467.21783, "trades": 2122, "taker_buy_base": 234721.4, "taker_buy_quote": 60860.55825 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.2566, "high": 0.2571, "low": 0.2491, "close": 0.252, "volume": 656726.1, "close_time": 1774663199999, "quote_volume": 165297.06556, "trades": 2218, "taker_buy_base": 208457.5, "taker_buy_quote": 52482.13221 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2522, "high": 0.2527, "low": 0.2508, "close": 0.2521, "volume": 55372.2, "close_time": 1774666799999, "quote_volume": 13928.65573, "trades": 368, "taker_buy_base": 16283.8, "taker_buy_quote": 4099.39316 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2524, "high": 0.2543, "low": 0.2524, "close": 0.2542, "volume": 46524.5, "close_time": 1774670399999, "quote_volume": 11784.41846, "trades": 292, "taker_buy_base": 25405.6, "taker_buy_quote": 6435.77175 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2541, "high": 0.2543, "low": 0.2492, "close": 0.2506, "volume": 190603.3, "close_time": 1774673999999, "quote_volume": 47954.94977, "trades": 742, "taker_buy_base": 110707.6, "taker_buy_quote": 27864.2445 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2504, "high": 0.2524, "low": 0.2501, "close": 0.2517, "volume": 195589.9, "close_time": 1774677599999, "quote_volume": 49149.28887, "trades": 981, "taker_buy_base": 124262.7, "taker_buy_quote": 31236.27572 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.2518, "high": 0.2542, "low": 0.2506, "close": 0.2523, "volume": 100943.1, "close_time": 1774681199999, "quote_volume": 25484.56935, "trades": 598, "taker_buy_base": 43101.5, "taker_buy_quote": 10898.48546 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.2524, "high": 0.2548, "low": 0.2522, "close": 0.254, "volume": 127596.4, "close_time": 1774684799999, "quote_volume": 32419.92347, "trades": 465, "taker_buy_base": 97836.6, "taker_buy_quote": 24864.22585 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2536, "high": 0.2541, "low": 0.2512, "close": 0.252, "volume": 127358.6, "close_time": 1774688399999, "quote_volume": 32221.23129, "trades": 623, "taker_buy_base": 82124.3, "taker_buy_quote": 20777.26959 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.2519, "high": 0.2523, "low": 0.2508, "close": 0.2514, "volume": 95709.8, "close_time": 1774691999999, "quote_volume": 24070.92198, "trades": 406, "taker_buy_base": 56031.0, "taker_buy_quote": 14094.91668 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.2515, "high": 0.2542, "low": 0.2514, "close": 0.2525, "volume": 65918.8, "close_time": 1774695599999, "quote_volume": 16652.20481, "trades": 293, "taker_buy_base": 41357.3, "taker_buy_quote": 10446.65717 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.2526, "high": 0.2543, "low": 0.2524, "close": 0.2538, "volume": 24699.6, "close_time": 1774699199999, "quote_volume": 6255.53664, "trades": 128, "taker_buy_base": 16752.1, "taker_buy_quote": 4241.06435 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2522, "high": 0.253, "low": 0.2508, "close": 0.2519, "volume": 40787.1, "close_time": 1774702799999, "quote_volume": 10270.90369, "trades": 212, "taker_buy_base": 24259.9, "taker_buy_quote": 6112.62494 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.2546, "high": 0.2551, "low": 0.2517, "close": 0.253, "volume": 85638.9, "close_time": 1774706399999, "quote_volume": 21761.87873, "trades": 322, "taker_buy_base": 61788.3, "taker_buy_quote": 15721.89295 } ] }, "4h": { "count": 1410, "start_date": "2025-08-05T16:00:00", "end_date": "2026-03-28T12:00:00", "klines": [ { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.3, "high": 1.1074, "low": 0.3, "close": 0.7752, "volume": 115257804.1, "close_time": 1754423999999, "quote_volume": 84262307.41139, "trades": 453166, "taker_buy_base": 56684788.4, "taker_buy_quote": 41591069.93194 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.775, "high": 1.0456, "low": 0.7425, "close": 0.9925, "volume": 50933821.2, "close_time": 1754438399999, "quote_volume": 44570702.3396, "trades": 235432, "taker_buy_base": 26774432.9, "taker_buy_quote": 23522846.17098 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.9918, "high": 1.925, "low": 0.92, "close": 1.346, "volume": 70717932.1, "close_time": 1754452799999, "quote_volume": 82033529.54592, "trades": 311233, "taker_buy_base": 37421643.6, "taker_buy_quote": 43630827.60009 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1.344, "high": 1.6192, "low": 1.1823, "close": 1.2432, "volume": 63953561.2, "close_time": 1754467199999, "quote_volume": 86826445.73134, "trades": 425511, "taker_buy_base": 31276403.6, "taker_buy_quote": 42485477.31381 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.2431, "high": 1.27, "low": 1.1127, "close": 1.1798, "volume": 31579155.9, "close_time": 1754481599999, "quote_volume": 37495237.39186, "trades": 186374, "taker_buy_base": 15820924.0, "taker_buy_quote": 18801191.9263 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.1788, "high": 1.2538, "low": 1.138, "close": 1.1645, "volume": 21889562.4, "close_time": 1754495999999, "quote_volume": 26038668.47463, "trades": 150739, "taker_buy_base": 11025186.4, "taker_buy_quote": 13116722.14682 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.1649, "high": 1.1949, "low": 1.0638, "close": 1.1518, "volume": 18415126.9, "close_time": 1754510399999, "quote_volume": 20741432.37794, "trades": 110383, "taker_buy_base": 9413482.7, "taker_buy_quote": 10606065.66105 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.1518, "high": 1.1766, "low": 1.0858, "close": 1.0958, "volume": 8336350.1, "close_time": 1754524799999, "quote_volume": 9448105.88114, "trades": 70491, "taker_buy_base": 4022756.5, "taker_buy_quote": 4561313.53181 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.0958, "high": 1.108, "low": 1.0096, "close": 1.0147, "volume": 9158754.2, "close_time": 1754539199999, "quote_volume": 9590455.86543, "trades": 103900, "taker_buy_base": 4381364.0, "taker_buy_quote": 4584596.62205 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.0145, "high": 1.0481, "low": 0.9919, "close": 1.0233, "volume": 8096407.5, "close_time": 1754553599999, "quote_volume": 8299543.76036, "trades": 61776, "taker_buy_base": 3822841.9, "taker_buy_quote": 3919776.92607 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.0232, "high": 1.0355, "low": 0.9997, "close": 1.02, "volume": 6927253.7, "close_time": 1754567999999, "quote_volume": 7047173.08356, "trades": 58763, "taker_buy_base": 3478520.8, "taker_buy_quote": 3538528.69644 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.0195, "high": 1.0475, "low": 1.004, "close": 1.0213, "volume": 6989035.3, "close_time": 1754582399999, "quote_volume": 7149733.32422, "trades": 56810, "taker_buy_base": 3464305.8, "taker_buy_quote": 3543283.58162 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.0214, "high": 1.0214, "low": 0.9564, "close": 0.9827, "volume": 7619599.2, "close_time": 1754596799999, "quote_volume": 7434772.82382, "trades": 52270, "taker_buy_base": 3980501.8, "taker_buy_quote": 3882525.40506 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.9827, "high": 1.021, "low": 0.978, "close": 1.0013, "volume": 3752548.7, "close_time": 1754611199999, "quote_volume": 3747910.5946, "trades": 32901, "taker_buy_base": 1823158.7, "taker_buy_quote": 1821227.06201 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.001, "high": 1.062, "low": 0.9805, "close": 0.9951, "volume": 6551295.8, "close_time": 1754625599999, "quote_volume": 6656812.71854, "trades": 59830, "taker_buy_base": 3228242.4, "taker_buy_quote": 3285483.22522 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.9951, "high": 0.9954, "low": 0.9663, "close": 0.9771, "volume": 4670977.6, "close_time": 1754639999999, "quote_volume": 4580269.8372, "trades": 54940, "taker_buy_base": 2186527.7, "taker_buy_quote": 2144693.08208 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.9768, "high": 1.001, "low": 0.9728, "close": 0.9944, "volume": 3250744.8, "close_time": 1754654399999, "quote_volume": 3201766.83454, "trades": 35006, "taker_buy_base": 1697934.7, "taker_buy_quote": 1672465.94552 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.9945, "high": 1.0167, "low": 0.9763, "close": 0.9978, "volume": 4250742.9, "close_time": 1754668799999, "quote_volume": 4234054.97074, "trades": 34209, "taker_buy_base": 1960828.6, "taker_buy_quote": 1952094.24395 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.9978, "high": 1.0299, "low": 0.99, "close": 1.0205, "volume": 4608570.4, "close_time": 1754683199999, "quote_volume": 4668539.59213, "trades": 50149, "taker_buy_base": 2214457.6, "taker_buy_quote": 2243939.61116 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.0206, "high": 1.056, "low": 1.005, "close": 1.0495, "volume": 3419177.2, "close_time": 1754697599999, "quote_volume": 3516679.7787, "trades": 37435, "taker_buy_base": 1754668.5, "taker_buy_quote": 1805581.29083 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.0493, "high": 1.063, "low": 1.0054, "close": 1.0155, "volume": 3885587.0, "close_time": 1754711999999, "quote_volume": 3987896.06547, "trades": 46993, "taker_buy_base": 1736119.7, "taker_buy_quote": 1781907.73229 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.0157, "high": 1.036, "low": 1.0022, "close": 1.0146, "volume": 3425273.7, "close_time": 1754726399999, "quote_volume": 3481909.62521, "trades": 38789, "taker_buy_base": 1475044.7, "taker_buy_quote": 1500117.94838 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.0147, "high": 1.0977, "low": 1.0146, "close": 1.0702, "volume": 5918318.5, "close_time": 1754740799999, "quote_volume": 6231538.07363, "trades": 64315, "taker_buy_base": 2940287.0, "taker_buy_quote": 3094645.44116 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.0702, "high": 1.1486, "low": 1.0637, "close": 1.1094, "volume": 10485340.7, "close_time": 1754755199999, "quote_volume": 11528225.40782, "trades": 105453, "taker_buy_base": 5038309.4, "taker_buy_quote": 5545144.90892 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.1097, "high": 1.314, "low": 1.1038, "close": 1.2554, "volume": 19292419.3, "close_time": 1754769599999, "quote_volume": 23675196.6602, "trades": 183909, "taker_buy_base": 9693397.2, "taker_buy_quote": 11894713.68393 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.2552, "high": 1.4875, "low": 1.2359, "close": 1.411, "volume": 20607858.8, "close_time": 1754783999999, "quote_volume": 27984707.15939, "trades": 232628, "taker_buy_base": 10743761.6, "taker_buy_quote": 14593401.47332 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.4111, "high": 1.5722, "low": 1.3243, "close": 1.4216, "volume": 24274561.8, "close_time": 1754798399999, "quote_volume": 35228767.37868, "trades": 238639, "taker_buy_base": 12177944.6, "taker_buy_quote": 17703162.50868 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.4217, "high": 1.598, "low": 1.3815, "close": 1.574, "volume": 19987480.4, "close_time": 1754812799999, "quote_volume": 29923494.66151, "trades": 189467, "taker_buy_base": 10318924.9, "taker_buy_quote": 15450910.21791 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.5741, "high": 1.5978, "low": 1.4279, "close": 1.4737, "volume": 20111325.9, "close_time": 1754827199999, "quote_volume": 30052823.47214, "trades": 192166, "taker_buy_base": 10048054.0, "taker_buy_quote": 15021045.95675 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.4736, "high": 1.5271, "low": 1.4145, "close": 1.4368, "volume": 12371125.8, "close_time": 1754841599999, "quote_volume": 18240085.52449, "trades": 128315, "taker_buy_base": 6293610.5, "taker_buy_quote": 9288478.60201 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.4375, "high": 1.4504, "low": 1.3336, "close": 1.4047, "volume": 9511301.5, "close_time": 1754855999999, "quote_volume": 13170118.94263, "trades": 102068, "taker_buy_base": 4662709.7, "taker_buy_quote": 6451603.40871 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.4045, "high": 1.444, "low": 1.3608, "close": 1.4063, "volume": 5944039.0, "close_time": 1754870399999, "quote_volume": 8354701.3914, "trades": 75553, "taker_buy_base": 3046272.4, "taker_buy_quote": 4283523.51602 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.4067, "high": 1.4999, "low": 1.3776, "close": 1.4851, "volume": 10342207.6, "close_time": 1754884799999, "quote_volume": 14992607.09184, "trades": 126225, "taker_buy_base": 5208942.5, "taker_buy_quote": 7551182.59094 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.4846, "high": 1.5097, "low": 1.4367, "close": 1.4624, "volume": 8912357.9, "close_time": 1754899199999, "quote_volume": 13085631.56887, "trades": 99642, "taker_buy_base": 4806743.6, "taker_buy_quote": 7048448.79471 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.4625, "high": 1.4761, "low": 1.4095, "close": 1.4131, "volume": 6983032.9, "close_time": 1754913599999, "quote_volume": 10100854.5859, "trades": 91724, "taker_buy_base": 3265257.5, "taker_buy_quote": 4725875.35644 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.413, "high": 1.547, "low": 1.3894, "close": 1.5086, "volume": 12921941.9, "close_time": 1754927999999, "quote_volume": 18901053.00875, "trades": 148723, "taker_buy_base": 6643830.5, "taker_buy_quote": 9725531.34375 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.5086, "high": 1.7409, "low": 1.5003, "close": 1.7278, "volume": 27881613.8, "close_time": 1754942399999, "quote_volume": 45390136.26454, "trades": 240678, "taker_buy_base": 14976356.8, "taker_buy_quote": 24406607.90156 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.7277, "high": 1.7419, "low": 1.5579, "close": 1.6046, "volume": 14240613.6, "close_time": 1754956799999, "quote_volume": 23478372.56675, "trades": 140254, "taker_buy_base": 7087189.7, "taker_buy_quote": 11691747.55361 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.6047, "high": 1.6662, "low": 1.5583, "close": 1.6576, "volume": 10550360.1, "close_time": 1754971199999, "quote_volume": 16893526.84812, "trades": 111024, "taker_buy_base": 5233412.3, "taker_buy_quote": 8385088.88092 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.6577, "high": 1.7291, "low": 1.5827, "close": 1.599, "volume": 16765813.7, "close_time": 1754985599999, "quote_volume": 27997752.30336, "trades": 172515, "taker_buy_base": 7919277.9, "taker_buy_quote": 13214348.23188 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.5985, "high": 1.6152, "low": 1.5048, "close": 1.5226, "volume": 11339915.2, "close_time": 1754999999999, "quote_volume": 17498387.62658, "trades": 116462, "taker_buy_base": 5377746.8, "taker_buy_quote": 8300401.962 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.5222, "high": 1.5612, "low": 1.4478, "close": 1.4746, "volume": 13948972.9, "close_time": 1755014399999, "quote_volume": 20797267.50348, "trades": 149472, "taker_buy_base": 6439505.3, "taker_buy_quote": 9602009.97907 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.4746, "high": 1.4794, "low": 1.3981, "close": 1.4209, "volume": 12051120.3, "close_time": 1755028799999, "quote_volume": 17315529.51231, "trades": 131597, "taker_buy_base": 5909650.8, "taker_buy_quote": 8495158.65385 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.4209, "high": 1.5577, "low": 1.4144, "close": 1.5324, "volume": 10497026.1, "close_time": 1755043199999, "quote_volume": 15566773.94824, "trades": 105390, "taker_buy_base": 4758229.3, "taker_buy_quote": 7067334.58008 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.5326, "high": 1.546, "low": 1.4276, "close": 1.4576, "volume": 9056349.5, "close_time": 1755057599999, "quote_volume": 13380942.8099, "trades": 98305, "taker_buy_base": 4341855.7, "taker_buy_quote": 6421586.4689 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.4576, "high": 1.4646, "low": 1.4151, "close": 1.4336, "volume": 5499271.9, "close_time": 1755071999999, "quote_volume": 7909581.46365, "trades": 74197, "taker_buy_base": 2329091.4, "taker_buy_quote": 3349524.24792 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.4335, "high": 1.4977, "low": 1.4306, "close": 1.4889, "volume": 4674692.4, "close_time": 1755086399999, "quote_volume": 6806383.15679, "trades": 66732, "taker_buy_base": 2346675.6, "taker_buy_quote": 3417992.51596 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.4887, "high": 1.5205, "low": 1.4412, "close": 1.4574, "volume": 7104382.8, "close_time": 1755100799999, "quote_volume": 10448378.48695, "trades": 97794, "taker_buy_base": 3527935.1, "taker_buy_quote": 5193487.69449 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.4574, "high": 1.4958, "low": 1.4473, "close": 1.4842, "volume": 5785933.8, "close_time": 1755115199999, "quote_volume": 8549402.09222, "trades": 81735, "taker_buy_base": 3006488.3, "taker_buy_quote": 4441969.50771 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.4842, "high": 1.4975, "low": 1.4554, "close": 1.4764, "volume": 3793823.6, "close_time": 1755129599999, "quote_volume": 5604558.01813, "trades": 50622, "taker_buy_base": 1778646.8, "taker_buy_quote": 2628512.12909 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.4765, "high": 1.5179, "low": 1.4081, "close": 1.437, "volume": 8710898.0, "close_time": 1755143999999, "quote_volume": 12618036.924, "trades": 98882, "taker_buy_base": 4306169.8, "taker_buy_quote": 6248663.29304 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.4369, "high": 1.4517, "low": 1.345, "close": 1.3774, "volume": 10313861.2, "close_time": 1755158399999, "quote_volume": 14457826.74812, "trades": 118227, "taker_buy_base": 4932494.1, "taker_buy_quote": 6909346.4774 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.3774, "high": 1.3887, "low": 1.343, "close": 1.3522, "volume": 8002930.4, "close_time": 1755172799999, "quote_volume": 10921597.40655, "trades": 122221, "taker_buy_base": 3959496.2, "taker_buy_quote": 5405301.84122 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.3518, "high": 1.3734, "low": 1.2414, "close": 1.2843, "volume": 12768605.4, "close_time": 1755187199999, "quote_volume": 16798398.08441, "trades": 174896, "taker_buy_base": 6592326.5, "taker_buy_quote": 8682617.02276 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.2845, "high": 1.3147, "low": 1.277, "close": 1.2979, "volume": 5564995.4, "close_time": 1755201599999, "quote_volume": 7203292.81709, "trades": 112008, "taker_buy_base": 2762245.5, "taker_buy_quote": 3574800.1953 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.2979, "high": 1.3417, "low": 1.2729, "close": 1.3218, "volume": 4781460.6, "close_time": 1755215999999, "quote_volume": 6248451.77689, "trades": 75917, "taker_buy_base": 2449400.6, "taker_buy_quote": 3198453.3744 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.3217, "high": 1.3378, "low": 1.2845, "close": 1.3076, "volume": 5289268.6, "close_time": 1755230399999, "quote_volume": 6923456.15683, "trades": 107603, "taker_buy_base": 2697291.4, "taker_buy_quote": 3530615.07751 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.3077, "high": 1.3176, "low": 1.2893, "close": 1.3058, "volume": 7216799.8, "close_time": 1755244799999, "quote_volume": 9392031.71363, "trades": 122124, "taker_buy_base": 3526525.0, "taker_buy_quote": 4589321.71044 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.3058, "high": 1.3144, "low": 1.2627, "close": 1.2828, "volume": 7832265.1, "close_time": 1755259199999, "quote_volume": 10110890.83122, "trades": 108620, "taker_buy_base": 3812815.5, "taker_buy_quote": 4921589.32772 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.2829, "high": 1.2889, "low": 1.2133, "close": 1.2234, "volume": 14036599.8, "close_time": 1755273599999, "quote_volume": 17548624.70797, "trades": 155918, "taker_buy_base": 6831507.7, "taker_buy_quote": 8539713.61355 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.2234, "high": 1.2373, "low": 1.187, "close": 1.2164, "volume": 13882641.1, "close_time": 1755287999999, "quote_volume": 16834779.54392, "trades": 152510, "taker_buy_base": 6947519.6, "taker_buy_quote": 8425655.27382 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.2163, "high": 1.2402, "low": 1.2086, "close": 1.2348, "volume": 5294657.2, "close_time": 1755302399999, "quote_volume": 6486990.3547, "trades": 69127, "taker_buy_base": 2696707.8, "taker_buy_quote": 3304504.14556 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.2346, "high": 1.3105, "low": 1.2283, "close": 1.2971, "volume": 11273627.3, "close_time": 1755316799999, "quote_volume": 14538549.55162, "trades": 159836, "taker_buy_base": 5600121.4, "taker_buy_quote": 7219314.05387 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.297, "high": 1.3597, "low": 1.2811, "close": 1.3521, "volume": 18356788.8, "close_time": 1755331199999, "quote_volume": 24087106.4595, "trades": 211800, "taker_buy_base": 9334744.2, "taker_buy_quote": 12246990.16944 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.3521, "high": 1.3613, "low": 1.2863, "close": 1.323, "volume": 18270895.6, "close_time": 1755345599999, "quote_volume": 24013624.87467, "trades": 202243, "taker_buy_base": 9018309.1, "taker_buy_quote": 11853906.85102 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.3231, "high": 1.3576, "low": 1.3079, "close": 1.3153, "volume": 21200505.8, "close_time": 1755359999999, "quote_volume": 28177191.18225, "trades": 237677, "taker_buy_base": 10568693.5, "taker_buy_quote": 14047699.55162 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.3151, "high": 1.3694, "low": 1.2969, "close": 1.3445, "volume": 18422845.9, "close_time": 1755374399999, "quote_volume": 24389313.19696, "trades": 203543, "taker_buy_base": 9160562.5, "taker_buy_quote": 12129746.55181 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.3444, "high": 1.3628, "low": 1.3262, "close": 1.336, "volume": 6113676.3, "close_time": 1755388799999, "quote_volume": 8183414.79657, "trades": 100798, "taker_buy_base": 3067931.1, "taker_buy_quote": 4107010.65918 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.3359, "high": 1.3982, "low": 1.3201, "close": 1.3512, "volume": 11120386.9, "close_time": 1755403199999, "quote_volume": 15236138.41161, "trades": 191710, "taker_buy_base": 5413181.1, "taker_buy_quote": 7418788.62606 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.3511, "high": 1.3648, "low": 1.3186, "close": 1.333, "volume": 15458556.0, "close_time": 1755417599999, "quote_volume": 20750349.2935, "trades": 235597, "taker_buy_base": 7475615.4, "taker_buy_quote": 10035487.56889 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.3331, "high": 1.3406, "low": 1.315, "close": 1.3332, "volume": 20255913.0, "close_time": 1755431999999, "quote_volume": 26923464.66092, "trades": 225885, "taker_buy_base": 10106459.7, "taker_buy_quote": 13433167.8026 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.3332, "high": 1.3539, "low": 1.325, "close": 1.3336, "volume": 34100225.0, "close_time": 1755446399999, "quote_volume": 45659843.15287, "trades": 281239, "taker_buy_base": 16940847.1, "taker_buy_quote": 22683680.7974 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.3335, "high": 1.3386, "low": 1.3036, "close": 1.3073, "volume": 31181307.8, "close_time": 1755460799999, "quote_volume": 41324134.49518, "trades": 269236, "taker_buy_base": 15466338.5, "taker_buy_quote": 20497784.04449 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.3073, "high": 1.3479, "low": 1.3058, "close": 1.33, "volume": 27437071.0, "close_time": 1755475199999, "quote_volume": 36438233.20383, "trades": 244102, "taker_buy_base": 13769160.8, "taker_buy_quote": 18285451.74885 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.3302, "high": 1.3426, "low": 1.2329, "close": 1.2443, "volume": 18235974.7, "close_time": 1755489599999, "quote_volume": 23239424.5452, "trades": 187733, "taker_buy_base": 9075877.7, "taker_buy_quote": 11566177.2084 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.2443, "high": 1.2614, "low": 1.218, "close": 1.2246, "volume": 24453870.4, "close_time": 1755503999999, "quote_volume": 30219332.62961, "trades": 254598, "taker_buy_base": 12216457.5, "taker_buy_quote": 15096500.80672 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.2246, "high": 1.2393, "low": 1.2088, "close": 1.2273, "volume": 26462374.0, "close_time": 1755518399999, "quote_volume": 32410436.87929, "trades": 216134, "taker_buy_base": 13239940.5, "taker_buy_quote": 16216498.64011 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.2273, "high": 1.2528, "low": 1.2106, "close": 1.235, "volume": 34246539.4, "close_time": 1755532799999, "quote_volume": 42185817.79753, "trades": 241475, "taker_buy_base": 17051116.2, "taker_buy_quote": 21004356.73703 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.2351, "high": 1.2484, "low": 1.2208, "close": 1.2242, "volume": 45343225.7, "close_time": 1755547199999, "quote_volume": 55843323.96076, "trades": 202958, "taker_buy_base": 22555163.2, "taker_buy_quote": 27778183.84008 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.2241, "high": 1.2616, "low": 1.2177, "close": 1.2351, "volume": 7900810.6, "close_time": 1755561599999, "quote_volume": 9801233.09565, "trades": 69715, "taker_buy_base": 3903885.8, "taker_buy_quote": 4842877.93159 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.2351, "high": 1.2537, "low": 1.1981, "close": 1.2389, "volume": 16725639.8, "close_time": 1755575999999, "quote_volume": 20602999.56504, "trades": 144575, "taker_buy_base": 8364889.1, "taker_buy_quote": 10303674.7601 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.239, "high": 1.2677, "low": 1.2185, "close": 1.2222, "volume": 40456787.8, "close_time": 1755590399999, "quote_volume": 50292757.29899, "trades": 267203, "taker_buy_base": 20224704.2, "taker_buy_quote": 25141900.99111 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.222, "high": 1.2293, "low": 1.1937, "close": 1.208, "volume": 95484338.7, "close_time": 1755604799999, "quote_volume": 115661347.11042, "trades": 336826, "taker_buy_base": 47549318.6, "taker_buy_quote": 57595393.62017 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.2079, "high": 1.2252, "low": 1.1736, "close": 1.1763, "volume": 170762374.7, "close_time": 1755619199999, "quote_volume": 205278185.14075, "trades": 477410, "taker_buy_base": 84745247.9, "taker_buy_quote": 101873176.8302 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.1764, "high": 1.2126, "low": 1.1585, "close": 1.1889, "volume": 5059601.7, "close_time": 1755633599999, "quote_volume": 5994420.60138, "trades": 40024, "taker_buy_base": 2541569.0, "taker_buy_quote": 3010546.58484 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.1889, "high": 1.1935, "low": 1.1419, "close": 1.1451, "volume": 2542101.6, "close_time": 1755647999999, "quote_volume": 2960441.59582, "trades": 23112, "taker_buy_base": 1118660.5, "taker_buy_quote": 1302061.28766 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.145, "high": 1.1775, "low": 1.1439, "close": 1.1568, "volume": 3606586.6, "close_time": 1755662399999, "quote_volume": 4183991.29969, "trades": 29481, "taker_buy_base": 1802906.2, "taker_buy_quote": 2091829.16796 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.1569, "high": 1.1759, "low": 1.1395, "close": 1.1495, "volume": 2797912.5, "close_time": 1755676799999, "quote_volume": 3232580.14202, "trades": 24274, "taker_buy_base": 1314977.1, "taker_buy_quote": 1519203.17886 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.1495, "high": 1.1677, "low": 1.1345, "close": 1.1551, "volume": 2831521.2, "close_time": 1755691199999, "quote_volume": 3259499.81651, "trades": 24035, "taker_buy_base": 1407128.1, "taker_buy_quote": 1619384.89907 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.155, "high": 1.185, "low": 1.1238, "close": 1.1648, "volume": 5640439.2, "close_time": 1755705599999, "quote_volume": 6525314.13458, "trades": 40876, "taker_buy_base": 2795679.0, "taker_buy_quote": 3236265.92112 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.1649, "high": 1.179, "low": 1.1496, "close": 1.178, "volume": 2901335.7, "close_time": 1755719999999, "quote_volume": 3383288.18813, "trades": 27012, "taker_buy_base": 1411955.5, "taker_buy_quote": 1646712.67461 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.1783, "high": 1.1849, "low": 1.1635, "close": 1.1777, "volume": 1539448.6, "close_time": 1755734399999, "quote_volume": 1809940.44036, "trades": 19184, "taker_buy_base": 762104.5, "taker_buy_quote": 895663.07368 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.1778, "high": 1.1807, "low": 1.1312, "close": 1.1358, "volume": 2834425.4, "close_time": 1755748799999, "quote_volume": 3271144.37395, "trades": 27159, "taker_buy_base": 1195947.6, "taker_buy_quote": 1380786.27201 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.1359, "high": 1.1417, "low": 1.11, "close": 1.1174, "volume": 1784361.2, "close_time": 1755763199999, "quote_volume": 2008948.51986, "trades": 17331, "taker_buy_base": 725033.1, "taker_buy_quote": 817461.20926 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.1176, "high": 1.1199, "low": 1.0925, "close": 1.0989, "volume": 2254027.4, "close_time": 1755777599999, "quote_volume": 2483186.78523, "trades": 17024, "taker_buy_base": 1029701.4, "taker_buy_quote": 1133836.63939 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.0989, "high": 1.1084, "low": 1.0849, "close": 1.0989, "volume": 2635167.8, "close_time": 1755791999999, "quote_volume": 2888574.65693, "trades": 21142, "taker_buy_base": 1347536.8, "taker_buy_quote": 1477959.61945 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.0989, "high": 1.1065, "low": 1.0846, "close": 1.093, "volume": 1450989.6, "close_time": 1755806399999, "quote_volume": 1589480.79681, "trades": 12021, "taker_buy_base": 647543.7, "taker_buy_quote": 709247.5763 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.093, "high": 1.1049, "low": 1.0867, "close": 1.0888, "volume": 1200178.1, "close_time": 1755820799999, "quote_volume": 1315456.16713, "trades": 9294, "taker_buy_base": 672039.4, "taker_buy_quote": 737015.09848 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.0889, "high": 1.1709, "low": 1.0885, "close": 1.1215, "volume": 7975358.1, "close_time": 1755835199999, "quote_volume": 9081682.0894, "trades": 61714, "taker_buy_base": 4477702.1, "taker_buy_quote": 5100491.31515 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.1214, "high": 1.1344, "low": 1.1179, "close": 1.1254, "volume": 1206008.5, "close_time": 1755849599999, "quote_volume": 1358278.35159, "trades": 17536, "taker_buy_base": 583801.0, "taker_buy_quote": 657582.86468 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.1254, "high": 1.1278, "low": 1.0954, "close": 1.105, "volume": 1261366.9, "close_time": 1755863999999, "quote_volume": 1403310.85697, "trades": 14202, "taker_buy_base": 557095.8, "taker_buy_quote": 619827.70932 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.1051, "high": 1.1623, "low": 1.0944, "close": 1.1565, "volume": 3582854.7, "close_time": 1755878399999, "quote_volume": 4050348.67828, "trades": 29802, "taker_buy_base": 1904463.2, "taker_buy_quote": 2152094.28182 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.1571, "high": 1.1814, "low": 1.1536, "close": 1.1697, "volume": 1736149.2, "close_time": 1755892799999, "quote_volume": 2025378.84378, "trades": 17758, "taker_buy_base": 802099.8, "taker_buy_quote": 935555.58151 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.1695, "high": 1.18, "low": 1.164, "close": 1.1765, "volume": 1218894.9, "close_time": 1755907199999, "quote_volume": 1428896.54932, "trades": 10571, "taker_buy_base": 604376.7, "taker_buy_quote": 708737.50308 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.1766, "high": 1.1812, "low": 1.1243, "close": 1.1247, "volume": 2526546.5, "close_time": 1755921599999, "quote_volume": 2906074.47538, "trades": 19144, "taker_buy_base": 1073478.8, "taker_buy_quote": 1235874.00223 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.1248, "high": 1.145, "low": 1.1233, "close": 1.1284, "volume": 1335219.0, "close_time": 1755935999999, "quote_volume": 1513550.79774, "trades": 11110, "taker_buy_base": 603304.3, "taker_buy_quote": 684422.36353 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.1285, "high": 1.1367, "low": 1.1191, "close": 1.1213, "volume": 1005359.8, "close_time": 1755950399999, "quote_volume": 1133999.68731, "trades": 9613, "taker_buy_base": 451944.3, "taker_buy_quote": 510105.42851 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.1213, "high": 1.1241, "low": 1.1101, "close": 1.1186, "volume": 1117278.8, "close_time": 1755964799999, "quote_volume": 1248293.66297, "trades": 10870, "taker_buy_base": 646626.6, "taker_buy_quote": 722405.20438 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.1187, "high": 1.1332, "low": 1.1163, "close": 1.1233, "volume": 604395.6, "close_time": 1755979199999, "quote_volume": 679685.64912, "trades": 6343, "taker_buy_base": 262748.5, "taker_buy_quote": 295293.27382 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.1233, "high": 1.1299, "low": 1.1168, "close": 1.1253, "volume": 599028.0, "close_time": 1755993599999, "quote_volume": 673570.9555, "trades": 5847, "taker_buy_base": 300104.8, "taker_buy_quote": 337476.32442 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.1256, "high": 1.128, "low": 1.0874, "close": 1.0914, "volume": 963009.3, "close_time": 1756007999999, "quote_volume": 1062978.40253, "trades": 10743, "taker_buy_base": 467652.1, "taker_buy_quote": 515993.36117 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.0912, "high": 1.0967, "low": 1.0785, "close": 1.0835, "volume": 964121.1, "close_time": 1756022399999, "quote_volume": 1049437.53247, "trades": 8141, "taker_buy_base": 461055.8, "taker_buy_quote": 501939.12169 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.0837, "high": 1.0912, "low": 1.0646, "close": 1.0688, "volume": 915551.7, "close_time": 1756036799999, "quote_volume": 983625.8828, "trades": 9791, "taker_buy_base": 470774.0, "taker_buy_quote": 505973.30982 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.0688, "high": 1.0773, "low": 1.0667, "close": 1.076, "volume": 533631.1, "close_time": 1756051199999, "quote_volume": 571963.91362, "trades": 7517, "taker_buy_base": 289801.4, "taker_buy_quote": 310716.07825 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.0761, "high": 1.1031, "low": 1.0591, "close": 1.0813, "volume": 1898453.3, "close_time": 1756065599999, "quote_volume": 2057959.4077, "trades": 16336, "taker_buy_base": 860683.0, "taker_buy_quote": 933648.63568 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.0815, "high": 1.0834, "low": 1.0582, "close": 1.0712, "volume": 927312.4, "close_time": 1756079999999, "quote_volume": 993092.4904, "trades": 10529, "taker_buy_base": 516330.2, "taker_buy_quote": 553010.0347 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.0714, "high": 1.0727, "low": 1.0374, "close": 1.0392, "volume": 1160174.5, "close_time": 1756094399999, "quote_volume": 1213675.17211, "trades": 11870, "taker_buy_base": 625652.0, "taker_buy_quote": 654534.30946 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.0393, "high": 1.0425, "low": 1.0135, "close": 1.0166, "volume": 1080772.4, "close_time": 1756108799999, "quote_volume": 1111380.91562, "trades": 11058, "taker_buy_base": 507364.0, "taker_buy_quote": 521417.09941 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.0166, "high": 1.0208, "low": 0.9985, "close": 1.0082, "volume": 897201.3, "close_time": 1756123199999, "quote_volume": 905956.17938, "trades": 10576, "taker_buy_base": 442098.4, "taker_buy_quote": 446522.05762 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.0088, "high": 1.0308, "low": 1.0056, "close": 1.0204, "volume": 1580240.0, "close_time": 1756137599999, "quote_volume": 1610591.87841, "trades": 13157, "taker_buy_base": 842970.3, "taker_buy_quote": 859350.10789 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.0205, "high": 1.0264, "low": 0.9996, "close": 1.0021, "volume": 1328351.0, "close_time": 1756151999999, "quote_volume": 1344952.22448, "trades": 12242, "taker_buy_base": 603335.9, "taker_buy_quote": 611918.20511 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.0024, "high": 1.0121, "low": 0.9856, "close": 0.995, "volume": 1916137.4, "close_time": 1756166399999, "quote_volume": 1913762.56103, "trades": 14528, "taker_buy_base": 1038664.3, "taker_buy_quote": 1037363.06359 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.9954, "high": 1.0094, "low": 0.9845, "close": 0.9992, "volume": 1718285.8, "close_time": 1756180799999, "quote_volume": 1714117.20121, "trades": 14414, "taker_buy_base": 872579.7, "taker_buy_quote": 870630.90018 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.9993, "high": 1.0114, "low": 0.995, "close": 1.0058, "volume": 1042790.9, "close_time": 1756195199999, "quote_volume": 1043883.89032, "trades": 9759, "taker_buy_base": 520095.0, "taker_buy_quote": 520688.50725 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.0059, "high": 1.0264, "low": 0.9993, "close": 1.008, "volume": 1330511.3, "close_time": 1756209599999, "quote_volume": 1348424.10891, "trades": 10972, "taker_buy_base": 645836.6, "taker_buy_quote": 654354.46489 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.008, "high": 1.0226, "low": 0.9965, "close": 1.0181, "volume": 1753598.2, "close_time": 1756223999999, "quote_volume": 1771131.71428, "trades": 14657, "taker_buy_base": 874987.4, "taker_buy_quote": 883759.86203 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.0184, "high": 1.0346, "low": 1.0127, "close": 1.0331, "volume": 849363.5, "close_time": 1756238399999, "quote_volume": 869890.32618, "trades": 8718, "taker_buy_base": 451886.2, "taker_buy_quote": 462861.76134 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.0331, "high": 1.039, "low": 1.0199, "close": 1.0244, "volume": 832337.4, "close_time": 1756252799999, "quote_volume": 855330.91822, "trades": 7971, "taker_buy_base": 372040.6, "taker_buy_quote": 382304.90373 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.0245, "high": 1.0267, "low": 1.0052, "close": 1.0228, "volume": 758826.4, "close_time": 1756267199999, "quote_volume": 770268.29069, "trades": 8287, "taker_buy_base": 392292.6, "taker_buy_quote": 398253.3218 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.0227, "high": 1.029, "low": 1.0068, "close": 1.0126, "volume": 556913.6, "close_time": 1756281599999, "quote_volume": 566958.81802, "trades": 6549, "taker_buy_base": 245966.2, "taker_buy_quote": 250525.81729 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.0126, "high": 1.0217, "low": 1.0059, "close": 1.0198, "volume": 605530.4, "close_time": 1756295999999, "quote_volume": 614357.92861, "trades": 6194, "taker_buy_base": 282186.0, "taker_buy_quote": 286317.22504 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.0197, "high": 1.0956, "low": 1.0068, "close": 1.0785, "volume": 5959876.4, "close_time": 1756310399999, "quote_volume": 6326313.94376, "trades": 39733, "taker_buy_base": 3272402.0, "taker_buy_quote": 3469965.31217 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.0789, "high": 1.0793, "low": 1.04, "close": 1.0419, "volume": 2428467.0, "close_time": 1756324799999, "quote_volume": 2572093.17689, "trades": 19561, "taker_buy_base": 1111944.8, "taker_buy_quote": 1177474.17348 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.0416, "high": 1.0644, "low": 1.03, "close": 1.0566, "volume": 3487308.2, "close_time": 1756339199999, "quote_volume": 3654185.47388, "trades": 20469, "taker_buy_base": 1536714.5, "taker_buy_quote": 1608879.47995 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.0565, "high": 1.1106, "low": 1.0421, "close": 1.0837, "volume": 5167991.0, "close_time": 1756353599999, "quote_volume": 5595378.19277, "trades": 41979, "taker_buy_base": 2637320.7, "taker_buy_quote": 2854079.46154 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.0838, "high": 1.1931, "low": 1.0814, "close": 1.1441, "volume": 8969197.6, "close_time": 1756367999999, "quote_volume": 10274768.2853, "trades": 70913, "taker_buy_base": 4317172.6, "taker_buy_quote": 4940334.18481 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.1441, "high": 1.1965, "low": 1.1263, "close": 1.1797, "volume": 6747793.5, "close_time": 1756382399999, "quote_volume": 7818084.88534, "trades": 53541, "taker_buy_base": 3202229.2, "taker_buy_quote": 3711393.53695 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.1796, "high": 1.206, "low": 1.0746, "close": 1.0757, "volume": 7940250.5, "close_time": 1756396799999, "quote_volume": 8988642.97101, "trades": 59227, "taker_buy_base": 3537536.1, "taker_buy_quote": 4012654.48491 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.0753, "high": 1.0948, "low": 1.0705, "close": 1.0887, "volume": 2217643.2, "close_time": 1756411199999, "quote_volume": 2398012.94967, "trades": 17118, "taker_buy_base": 1111512.5, "taker_buy_quote": 1203052.50436 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1.0886, "high": 1.1019, "low": 1.0734, "close": 1.0898, "volume": 2093696.1, "close_time": 1756425599999, "quote_volume": 2271362.30882, "trades": 13849, "taker_buy_base": 882536.9, "taker_buy_quote": 958394.77698 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.0899, "high": 1.1228, "low": 1.0588, "close": 1.0617, "volume": 5042608.8, "close_time": 1756439999999, "quote_volume": 5542795.31133, "trades": 32406, "taker_buy_base": 2352050.9, "taker_buy_quote": 2589633.51096 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 1.0619, "high": 1.0652, "low": 1.0229, "close": 1.0252, "volume": 2255066.6, "close_time": 1756454399999, "quote_volume": 2351196.58141, "trades": 12982, "taker_buy_base": 935990.6, "taker_buy_quote": 976127.1899 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1.0253, "high": 1.0296, "low": 1.0118, "close": 1.0247, "volume": 1761946.6, "close_time": 1756468799999, "quote_volume": 1794208.33711, "trades": 14205, "taker_buy_base": 918347.4, "taker_buy_quote": 935245.01885 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.0246, "high": 1.0389, "low": 1.0059, "close": 1.0082, "volume": 2084538.3, "close_time": 1756483199999, "quote_volume": 2129346.14007, "trades": 15541, "taker_buy_base": 981692.8, "taker_buy_quote": 1004007.00031 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.008, "high": 1.0118, "low": 0.9943, "close": 0.9984, "volume": 799936.3, "close_time": 1756497599999, "quote_volume": 801806.21635, "trades": 7236, "taker_buy_base": 401503.9, "taker_buy_quote": 402817.49294 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.9985, "high": 1.0068, "low": 0.9655, "close": 0.9847, "volume": 4535730.0, "close_time": 1756511999999, "quote_volume": 4463157.4191, "trades": 19089, "taker_buy_base": 2465159.1, "taker_buy_quote": 2421693.02194 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.9842, "high": 0.9845, "low": 0.9489, "close": 0.9674, "volume": 1523607.3, "close_time": 1756526399999, "quote_volume": 1466578.96829, "trades": 12472, "taker_buy_base": 748326.4, "taker_buy_quote": 720110.89313 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.9675, "high": 0.9847, "low": 0.9675, "close": 0.9845, "volume": 534412.5, "close_time": 1756540799999, "quote_volume": 521424.66257, "trades": 5911, "taker_buy_base": 264185.6, "taker_buy_quote": 257786.21637 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.9844, "high": 0.9882, "low": 0.9714, "close": 0.9759, "volume": 784286.2, "close_time": 1756555199999, "quote_volume": 766930.02921, "trades": 6053, "taker_buy_base": 272689.3, "taker_buy_quote": 266969.27766 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.9759, "high": 0.9762, "low": 0.9589, "close": 0.9702, "volume": 814327.4, "close_time": 1756569599999, "quote_volume": 786628.82792, "trades": 7458, "taker_buy_base": 377598.0, "taker_buy_quote": 364779.46008 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.9701, "high": 0.9706, "low": 0.9621, "close": 0.9655, "volume": 454932.6, "close_time": 1756583999999, "quote_volume": 439646.94972, "trades": 4968, "taker_buy_base": 218711.6, "taker_buy_quote": 211347.70128 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.9653, "high": 0.9762, "low": 0.9613, "close": 0.974, "volume": 475913.5, "close_time": 1756598399999, "quote_volume": 460918.03374, "trades": 4584, "taker_buy_base": 268228.7, "taker_buy_quote": 259817.99317 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.9739, "high": 0.9877, "low": 0.9673, "close": 0.9822, "volume": 878130.3, "close_time": 1756612799999, "quote_volume": 860826.10311, "trades": 6988, "taker_buy_base": 496488.9, "taker_buy_quote": 486920.96953 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.9822, "high": 0.985, "low": 0.973, "close": 0.9787, "volume": 552376.9, "close_time": 1756627199999, "quote_volume": 539840.91383, "trades": 5532, "taker_buy_base": 253172.9, "taker_buy_quote": 247426.25645 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.9788, "high": 0.989, "low": 0.9646, "close": 0.9685, "volume": 743329.3, "close_time": 1756641599999, "quote_volume": 725773.01564, "trades": 7224, "taker_buy_base": 362183.2, "taker_buy_quote": 353496.46021 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.9685, "high": 0.9687, "low": 0.9564, "close": 0.9599, "volume": 846083.2, "close_time": 1756655999999, "quote_volume": 813870.3689, "trades": 7585, "taker_buy_base": 435877.3, "taker_buy_quote": 419311.17274 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.9601, "high": 0.9654, "low": 0.9566, "close": 0.9573, "volume": 502489.5, "close_time": 1756670399999, "quote_volume": 482991.29626, "trades": 3252, "taker_buy_base": 178392.4, "taker_buy_quote": 171481.01965 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.9575, "high": 0.9643, "low": 0.9501, "close": 0.9518, "volume": 820655.4, "close_time": 1756684799999, "quote_volume": 786915.75505, "trades": 4363, "taker_buy_base": 429591.9, "taker_buy_quote": 412239.42127 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.9519, "high": 0.9522, "low": 0.9096, "close": 0.9149, "volume": 1864677.9, "close_time": 1756699199999, "quote_volume": 1731474.84253, "trades": 12276, "taker_buy_base": 720800.1, "taker_buy_quote": 669583.05542 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.9149, "high": 0.9177, "low": 0.8944, "close": 0.9128, "volume": 1487387.3, "close_time": 1756713599999, "quote_volume": 1346893.76452, "trades": 8839, "taker_buy_base": 561316.3, "taker_buy_quote": 508212.91724 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.9128, "high": 0.9325, "low": 0.9054, "close": 0.9059, "volume": 1435983.6, "close_time": 1756727999999, "quote_volume": 1316651.14351, "trades": 9139, "taker_buy_base": 679218.5, "taker_buy_quote": 623259.58897 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.9059, "high": 0.9104, "low": 0.8839, "close": 0.8886, "volume": 1639114.7, "close_time": 1756742399999, "quote_volume": 1467670.87495, "trades": 9160, "taker_buy_base": 726889.5, "taker_buy_quote": 651172.27937 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.8883, "high": 0.892, "low": 0.8798, "close": 0.886, "volume": 671626.6, "close_time": 1756756799999, "quote_volume": 595110.32708, "trades": 5526, "taker_buy_base": 326916.2, "taker_buy_quote": 289740.80423 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.8859, "high": 0.8876, "low": 0.833, "close": 0.8443, "volume": 3512428.1, "close_time": 1756771199999, "quote_volume": 2997255.6615, "trades": 30071, "taker_buy_base": 1285386.7, "taker_buy_quote": 1096825.72837 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.8442, "high": 0.855, "low": 0.8381, "close": 0.85, "volume": 2772117.2, "close_time": 1756785599999, "quote_volume": 2348194.38937, "trades": 25265, "taker_buy_base": 1030507.1, "taker_buy_quote": 872276.8525 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.8499, "high": 0.8518, "low": 0.8352, "close": 0.8383, "volume": 2124316.1, "close_time": 1756799999999, "quote_volume": 1799423.07539, "trades": 27492, "taker_buy_base": 973546.0, "taker_buy_quote": 824714.18872 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.8383, "high": 0.8551, "low": 0.8357, "close": 0.8422, "volume": 1187226.4, "close_time": 1756814399999, "quote_volume": 1003152.3561, "trades": 10490, "taker_buy_base": 576396.7, "taker_buy_quote": 487058.82351 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.8422, "high": 0.8446, "low": 0.8161, "close": 0.8258, "volume": 2754914.1, "close_time": 1756828799999, "quote_volume": 2292007.49161, "trades": 17293, "taker_buy_base": 1266893.9, "taker_buy_quote": 1055395.91826 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.8258, "high": 0.8491, "low": 0.8245, "close": 0.8428, "volume": 786770.0, "close_time": 1756843199999, "quote_volume": 659680.84489, "trades": 6247, "taker_buy_base": 350002.9, "taker_buy_quote": 293388.4204 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.8429, "high": 0.8694, "low": 0.8406, "close": 0.8644, "volume": 1043518.1, "close_time": 1756857599999, "quote_volume": 892819.63772, "trades": 6586, "taker_buy_base": 414923.6, "taker_buy_quote": 355825.9302 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.8646, "high": 0.9434, "low": 0.8575, "close": 0.9366, "volume": 5884665.1, "close_time": 1756871999999, "quote_volume": 5336939.06022, "trades": 45209, "taker_buy_base": 2990211.5, "taker_buy_quote": 2711326.67996 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.9366, "high": 0.9383, "low": 0.9084, "close": 0.9254, "volume": 2995948.2, "close_time": 1756886399999, "quote_volume": 2766318.32408, "trades": 25752, "taker_buy_base": 1506595.0, "taker_buy_quote": 1391823.50154 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.9251, "high": 0.9348, "low": 0.9074, "close": 0.9274, "volume": 2007893.2, "close_time": 1756900799999, "quote_volume": 1853600.66404, "trades": 20118, "taker_buy_base": 1047726.8, "taker_buy_quote": 967121.0303 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.9273, "high": 0.9769, "low": 0.9185, "close": 0.9548, "volume": 4764029.8, "close_time": 1756915199999, "quote_volume": 4508786.18217, "trades": 38821, "taker_buy_base": 2536637.2, "taker_buy_quote": 2401259.37756 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.955, "high": 0.985, "low": 0.952, "close": 0.9537, "volume": 4016727.9, "close_time": 1756929599999, "quote_volume": 3891365.67207, "trades": 35386, "taker_buy_base": 1835333.0, "taker_buy_quote": 1778846.53586 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.9537, "high": 0.9591, "low": 0.9384, "close": 0.9432, "volume": 2018786.1, "close_time": 1756943999999, "quote_volume": 1914842.46003, "trades": 17557, "taker_buy_base": 968146.6, "taker_buy_quote": 918784.36565 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.9437, "high": 0.9598, "low": 0.9016, "close": 0.9049, "volume": 4044946.5, "close_time": 1756958399999, "quote_volume": 3771348.29442, "trades": 32243, "taker_buy_base": 1929178.7, "taker_buy_quote": 1798542.97773 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.9048, "high": 0.9068, "low": 0.863, "close": 0.8766, "volume": 2243824.7, "close_time": 1756972799999, "quote_volume": 1978881.96209, "trades": 15767, "taker_buy_base": 1122886.5, "taker_buy_quote": 989425.95841 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.876, "high": 0.8875, "low": 0.8748, "close": 0.8834, "volume": 1045538.5, "close_time": 1756987199999, "quote_volume": 922388.16145, "trades": 7836, "taker_buy_base": 550521.6, "taker_buy_quote": 485706.16669 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.883, "high": 0.8841, "low": 0.8582, "close": 0.8606, "volume": 1230128.9, "close_time": 1757001599999, "quote_volume": 1072807.4168, "trades": 8587, "taker_buy_base": 516918.6, "taker_buy_quote": 451111.19793 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.8609, "high": 0.8728, "low": 0.8592, "close": 0.8647, "volume": 729871.1, "close_time": 1757015999999, "quote_volume": 631203.73806, "trades": 5805, "taker_buy_base": 352909.7, "taker_buy_quote": 305257.51926 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.8647, "high": 0.877, "low": 0.864, "close": 0.8704, "volume": 511874.2, "close_time": 1757030399999, "quote_volume": 445662.15552, "trades": 4176, "taker_buy_base": 306999.1, "taker_buy_quote": 267357.63834 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.87, "high": 0.8763, "low": 0.8615, "close": 0.8679, "volume": 733039.3, "close_time": 1757044799999, "quote_volume": 636418.31017, "trades": 6365, "taker_buy_base": 344465.8, "taker_buy_quote": 299089.02558 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.8679, "high": 0.8827, "low": 0.8645, "close": 0.8768, "volume": 765207.4, "close_time": 1757059199999, "quote_volume": 670518.37118, "trades": 6252, "taker_buy_base": 371223.9, "taker_buy_quote": 325215.5531 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.8767, "high": 0.8769, "low": 0.8594, "close": 0.8673, "volume": 1122409.1, "close_time": 1757073599999, "quote_volume": 972173.24871, "trades": 7618, "taker_buy_base": 455618.8, "taker_buy_quote": 394818.31891 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.8673, "high": 0.876, "low": 0.8435, "close": 0.8533, "volume": 2223024.1, "close_time": 1757087999999, "quote_volume": 1913195.91452, "trades": 15930, "taker_buy_base": 1072459.5, "taker_buy_quote": 923936.20549 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.8526, "high": 0.8613, "low": 0.8472, "close": 0.8588, "volume": 648240.6, "close_time": 1757102399999, "quote_volume": 554446.13275, "trades": 5807, "taker_buy_base": 256419.1, "taker_buy_quote": 219236.26056 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.8589, "high": 0.8631, "low": 0.8525, "close": 0.8561, "volume": 429264.4, "close_time": 1757116799999, "quote_volume": 368238.16382, "trades": 4914, "taker_buy_base": 220825.6, "taker_buy_quote": 189404.36402 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.8561, "high": 0.8685, "low": 0.8534, "close": 0.8583, "volume": 890800.7, "close_time": 1757131199999, "quote_volume": 767561.46847, "trades": 8149, "taker_buy_base": 433301.1, "taker_buy_quote": 373350.22186 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.8582, "high": 0.8684, "low": 0.8531, "close": 0.8592, "volume": 671440.5, "close_time": 1757145599999, "quote_volume": 577908.59241, "trades": 5958, "taker_buy_base": 334192.8, "taker_buy_quote": 287313.49198 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.8592, "high": 0.869, "low": 0.8533, "close": 0.8619, "volume": 571551.3, "close_time": 1757159999999, "quote_volume": 492249.89537, "trades": 5175, "taker_buy_base": 270209.5, "taker_buy_quote": 232753.02586 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.8619, "high": 0.8825, "low": 0.8587, "close": 0.8731, "volume": 1225803.6, "close_time": 1757174399999, "quote_volume": 1067725.00991, "trades": 7651, "taker_buy_base": 690065.3, "taker_buy_quote": 601244.62155 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.873, "high": 0.8857, "low": 0.8662, "close": 0.8797, "volume": 1234284.4, "close_time": 1757188799999, "quote_volume": 1080248.04376, "trades": 8494, "taker_buy_base": 615750.2, "taker_buy_quote": 538863.00597 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.8798, "high": 0.906, "low": 0.8769, "close": 0.8935, "volume": 2319550.2, "close_time": 1757203199999, "quote_volume": 2072830.32543, "trades": 12103, "taker_buy_base": 1175009.3, "taker_buy_quote": 1050188.83847 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.8935, "high": 0.9058, "low": 0.8829, "close": 0.8935, "volume": 1689874.4, "close_time": 1757217599999, "quote_volume": 1510094.75278, "trades": 12425, "taker_buy_base": 825801.2, "taker_buy_quote": 738236.16236 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.8936, "high": 0.9071, "low": 0.89, "close": 0.8925, "volume": 1057329.7, "close_time": 1757231999999, "quote_volume": 948802.16502, "trades": 8573, "taker_buy_base": 520926.5, "taker_buy_quote": 467511.12034 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.8926, "high": 0.9177, "low": 0.8837, "close": 0.9063, "volume": 1397662.7, "close_time": 1757246399999, "quote_volume": 1255588.65631, "trades": 10173, "taker_buy_base": 709348.0, "taker_buy_quote": 636669.12137 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.9061, "high": 0.9074, "low": 0.86, "close": 0.8731, "volume": 2457255.2, "close_time": 1757260799999, "quote_volume": 2170131.57235, "trades": 14913, "taker_buy_base": 1030204.7, "taker_buy_quote": 910829.69535 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.8732, "high": 0.8813, "low": 0.871, "close": 0.8757, "volume": 825962.4, "close_time": 1757275199999, "quote_volume": 723251.12415, "trades": 6579, "taker_buy_base": 421496.4, "taker_buy_quote": 369158.83741 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.8756, "high": 0.897, "low": 0.8755, "close": 0.8826, "volume": 1317485.9, "close_time": 1757289599999, "quote_volume": 1166165.04377, "trades": 9885, "taker_buy_base": 658906.8, "taker_buy_quote": 583398.85609 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.8821, "high": 0.9121, "low": 0.8812, "close": 0.8879, "volume": 2715968.2, "close_time": 1757303999999, "quote_volume": 2440643.72691, "trades": 16898, "taker_buy_base": 1362712.0, "taker_buy_quote": 1223805.63408 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.8878, "high": 0.8919, "low": 0.8763, "close": 0.8873, "volume": 700873.1, "close_time": 1757318399999, "quote_volume": 619494.67859, "trades": 6715, "taker_buy_base": 352512.7, "taker_buy_quote": 311605.83041 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.8873, "high": 0.91, "low": 0.878, "close": 0.8972, "volume": 2706038.4, "close_time": 1757332799999, "quote_volume": 2413509.39371, "trades": 16029, "taker_buy_base": 1407478.5, "taker_buy_quote": 1255589.04697 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.8973, "high": 0.9186, "low": 0.8871, "close": 0.8952, "volume": 2121394.4, "close_time": 1757347199999, "quote_volume": 1910937.00113, "trades": 16226, "taker_buy_base": 925124.6, "taker_buy_quote": 833911.39516 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.8952, "high": 0.8978, "low": 0.8837, "close": 0.8914, "volume": 1274511.9, "close_time": 1757361599999, "quote_volume": 1136828.06177, "trades": 8425, "taker_buy_base": 483861.1, "taker_buy_quote": 431472.74525 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.8915, "high": 0.8986, "low": 0.8799, "close": 0.8957, "volume": 846986.5, "close_time": 1757375999999, "quote_volume": 753964.1817, "trades": 6319, "taker_buy_base": 391355.7, "taker_buy_quote": 348440.78074 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.8958, "high": 0.8975, "low": 0.8526, "close": 0.869, "volume": 2240970.4, "close_time": 1757390399999, "quote_volume": 1948217.32169, "trades": 14749, "taker_buy_base": 1008499.2, "taker_buy_quote": 876057.10433 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.8689, "high": 0.8903, "low": 0.8663, "close": 0.8881, "volume": 1234455.2, "close_time": 1757404799999, "quote_volume": 1084090.28116, "trades": 10228, "taker_buy_base": 680117.0, "taker_buy_quote": 596937.1496 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.888, "high": 0.95, "low": 0.8874, "close": 0.9082, "volume": 4889872.8, "close_time": 1757419199999, "quote_volume": 4462688.71411, "trades": 30465, "taker_buy_base": 2760895.1, "taker_buy_quote": 2518296.65327 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.9083, "high": 0.911, "low": 0.8755, "close": 0.9062, "volume": 3278195.2, "close_time": 1757433599999, "quote_volume": 2922330.27259, "trades": 27598, "taker_buy_base": 1572577.2, "taker_buy_quote": 1400753.94643 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.9059, "high": 0.9072, "low": 0.8621, "close": 0.8752, "volume": 1172664.4, "close_time": 1757447999999, "quote_volume": 1033552.50155, "trades": 10146, "taker_buy_base": 542293.6, "taker_buy_quote": 478456.19448 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.8754, "high": 0.8783, "low": 0.86, "close": 0.8759, "volume": 1473409.2, "close_time": 1757462399999, "quote_volume": 1283625.51218, "trades": 11860, "taker_buy_base": 804988.1, "taker_buy_quote": 701514.77657 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.8761, "high": 0.9462, "low": 0.8755, "close": 0.9316, "volume": 6038173.4, "close_time": 1757476799999, "quote_volume": 5554127.23963, "trades": 35851, "taker_buy_base": 3203939.8, "taker_buy_quote": 2946692.60552 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.9315, "high": 0.9565, "low": 0.9061, "close": 0.9334, "volume": 4257674.5, "close_time": 1757491199999, "quote_volume": 3987086.34702, "trades": 20845, "taker_buy_base": 2340648.0, "taker_buy_quote": 2196376.73579 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.9334, "high": 1.0, "low": 0.9237, "close": 0.9948, "volume": 4655950.9, "close_time": 1757505599999, "quote_volume": 4425663.02518, "trades": 21607, "taker_buy_base": 2345717.6, "taker_buy_quote": 2234087.89859 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.9951, "high": 1.0335, "low": 0.9445, "close": 0.9449, "volume": 7406596.0, "close_time": 1757519999999, "quote_volume": 7254511.26571, "trades": 41140, "taker_buy_base": 3481804.8, "taker_buy_quote": 3416559.94994 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.945, "high": 0.9458, "low": 0.9153, "close": 0.9212, "volume": 2006910.7, "close_time": 1757534399999, "quote_volume": 1859289.4951, "trades": 14007, "taker_buy_base": 890949.9, "taker_buy_quote": 825838.78283 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.9212, "high": 0.9327, "low": 0.9126, "close": 0.925, "volume": 1321182.5, "close_time": 1757548799999, "quote_volume": 1220314.57874, "trades": 9160, "taker_buy_base": 689859.7, "taker_buy_quote": 637342.77704 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.9253, "high": 1.0187, "low": 0.9248, "close": 0.9711, "volume": 6196409.7, "close_time": 1757563199999, "quote_volume": 6048674.15318, "trades": 38584, "taker_buy_base": 3260507.5, "taker_buy_quote": 3181892.25513 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.9709, "high": 0.9709, "low": 0.9263, "close": 0.9501, "volume": 2255938.5, "close_time": 1757577599999, "quote_volume": 2133532.27999, "trades": 16615, "taker_buy_base": 1069056.2, "taker_buy_quote": 1010980.0155 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.9501, "high": 0.9636, "low": 0.9305, "close": 0.936, "volume": 1455412.6, "close_time": 1757591999999, "quote_volume": 1381562.3335, "trades": 13376, "taker_buy_base": 690066.8, "taker_buy_quote": 655439.05946 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.9361, "high": 0.9396, "low": 0.9205, "close": 0.9265, "volume": 1737110.5, "close_time": 1757606399999, "quote_volume": 1616846.88925, "trades": 14163, "taker_buy_base": 773651.8, "taker_buy_quote": 720409.84504 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.9267, "high": 0.9396, "low": 0.9265, "close": 0.9288, "volume": 415939.5, "close_time": 1757620799999, "quote_volume": 387734.84534, "trades": 5215, "taker_buy_base": 169193.2, "taker_buy_quote": 157702.51786 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.9287, "high": 0.9613, "low": 0.9256, "close": 0.9568, "volume": 586647.7, "close_time": 1757635199999, "quote_volume": 553504.76207, "trades": 7474, "taker_buy_base": 322178.1, "taker_buy_quote": 304282.48714 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.9567, "high": 0.9723, "low": 0.9294, "close": 0.9316, "volume": 2266475.8, "close_time": 1757649599999, "quote_volume": 2143336.40011, "trades": 15485, "taker_buy_base": 1111262.7, "taker_buy_quote": 1051424.07957 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.9314, "high": 0.9391, "low": 0.9297, "close": 0.9358, "volume": 536177.2, "close_time": 1757663999999, "quote_volume": 500633.82652, "trades": 5876, "taker_buy_base": 272481.7, "taker_buy_quote": 254390.61269 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.9358, "high": 0.9358, "low": 0.9175, "close": 0.9183, "volume": 708392.9, "close_time": 1757678399999, "quote_volume": 655654.43145, "trades": 5865, "taker_buy_base": 348309.6, "taker_buy_quote": 322266.69641 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.9181, "high": 0.9193, "low": 0.9031, "close": 0.9127, "volume": 1557649.3, "close_time": 1757692799999, "quote_volume": 1419642.27705, "trades": 10630, "taker_buy_base": 862180.9, "taker_buy_quote": 785967.7269 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.9126, "high": 0.9345, "low": 0.9126, "close": 0.9295, "volume": 923445.8, "close_time": 1757707199999, "quote_volume": 855857.34191, "trades": 6878, "taker_buy_base": 368459.2, "taker_buy_quote": 341128.91589 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.9295, "high": 0.9412, "low": 0.9243, "close": 0.9399, "volume": 681673.7, "close_time": 1757721599999, "quote_volume": 636043.65651, "trades": 7314, "taker_buy_base": 350385.5, "taker_buy_quote": 327072.83525 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.94, "high": 0.95, "low": 0.9203, "close": 0.9293, "volume": 1591049.7, "close_time": 1757735999999, "quote_volume": 1482832.7208, "trades": 14649, "taker_buy_base": 696889.7, "taker_buy_quote": 649364.14961 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.9293, "high": 0.9364, "low": 0.9208, "close": 0.9297, "volume": 1409558.8, "close_time": 1757750399999, "quote_volume": 1309609.33685, "trades": 8792, "taker_buy_base": 751576.0, "taker_buy_quote": 698684.35999 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.9298, "high": 0.9443, "low": 0.9296, "close": 0.9414, "volume": 967566.9, "close_time": 1757764799999, "quote_volume": 907538.77459, "trades": 8596, "taker_buy_base": 515463.3, "taker_buy_quote": 483376.69131 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.9415, "high": 0.9557, "low": 0.93, "close": 0.9529, "volume": 1306276.9, "close_time": 1757779199999, "quote_volume": 1236390.45376, "trades": 10061, "taker_buy_base": 696362.5, "taker_buy_quote": 659554.79026 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.9529, "high": 0.9717, "low": 0.9452, "close": 0.9627, "volume": 1625149.1, "close_time": 1757793599999, "quote_volume": 1558681.31792, "trades": 18162, "taker_buy_base": 769587.7, "taker_buy_quote": 738268.37475 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.9629, "high": 0.9824, "low": 0.962, "close": 0.9787, "volume": 1578506.4, "close_time": 1757807999999, "quote_volume": 1539308.33853, "trades": 17378, "taker_buy_base": 745810.6, "taker_buy_quote": 727088.95317 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.9787, "high": 0.9793, "low": 0.948, "close": 0.9554, "volume": 1762147.4, "close_time": 1757822399999, "quote_volume": 1693919.90374, "trades": 17250, "taker_buy_base": 706964.4, "taker_buy_quote": 679779.00438 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.9553, "high": 0.9738, "low": 0.9525, "close": 0.9679, "volume": 880740.1, "close_time": 1757836799999, "quote_volume": 849578.52929, "trades": 10709, "taker_buy_base": 405471.5, "taker_buy_quote": 391209.46228 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.9678, "high": 0.9678, "low": 0.9366, "close": 0.9409, "volume": 1077391.7, "close_time": 1757851199999, "quote_volume": 1026230.01287, "trades": 10823, "taker_buy_base": 518855.1, "taker_buy_quote": 493839.59101 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.941, "high": 0.9452, "low": 0.9255, "close": 0.9296, "volume": 1601306.6, "close_time": 1757865599999, "quote_volume": 1494366.43817, "trades": 16181, "taker_buy_base": 734695.5, "taker_buy_quote": 685862.03715 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.9295, "high": 0.9625, "low": 0.9273, "close": 0.9625, "volume": 654212.3, "close_time": 1757879999999, "quote_volume": 619891.21819, "trades": 7830, "taker_buy_base": 359575.5, "taker_buy_quote": 340859.20316 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.9626, "high": 0.9646, "low": 0.9374, "close": 0.9397, "volume": 869549.4, "close_time": 1757894399999, "quote_volume": 826843.13391, "trades": 8721, "taker_buy_base": 412133.9, "taker_buy_quote": 391991.89249 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.9397, "high": 0.9463, "low": 0.9154, "close": 0.9394, "volume": 1204321.9, "close_time": 1757908799999, "quote_volume": 1122600.44736, "trades": 10931, "taker_buy_base": 597997.5, "taker_buy_quote": 557763.37269 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.9393, "high": 0.9489, "low": 0.9135, "close": 0.9178, "volume": 1383024.0, "close_time": 1757923199999, "quote_volume": 1289761.78065, "trades": 13527, "taker_buy_base": 657413.1, "taker_buy_quote": 612646.47328 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.918, "high": 0.9181, "low": 0.8893, "close": 0.8972, "volume": 1799479.4, "close_time": 1757937599999, "quote_volume": 1619980.08577, "trades": 13113, "taker_buy_base": 792683.6, "taker_buy_quote": 713946.67664 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.897, "high": 0.901, "low": 0.8653, "close": 0.8741, "volume": 1688507.6, "close_time": 1757951999999, "quote_volume": 1492192.088, "trades": 16230, "taker_buy_base": 883929.5, "taker_buy_quote": 781068.34857 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.874, "high": 0.8764, "low": 0.8561, "close": 0.8703, "volume": 1299282.9, "close_time": 1757966399999, "quote_volume": 1126336.03588, "trades": 9281, "taker_buy_base": 582912.9, "taker_buy_quote": 504803.61884 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.8701, "high": 0.8827, "low": 0.87, "close": 0.8783, "volume": 493462.7, "close_time": 1757980799999, "quote_volume": 433426.3809, "trades": 5253, "taker_buy_base": 234848.3, "taker_buy_quote": 206188.74847 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.8783, "high": 0.9035, "low": 0.8725, "close": 0.8965, "volume": 1109764.7, "close_time": 1757995199999, "quote_volume": 983547.08486, "trades": 9954, "taker_buy_base": 533444.4, "taker_buy_quote": 472914.0873 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.8967, "high": 0.9101, "low": 0.8871, "close": 0.8942, "volume": 1403595.1, "close_time": 1758009599999, "quote_volume": 1260749.42372, "trades": 12361, "taker_buy_base": 743012.8, "taker_buy_quote": 667363.68629 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.8942, "high": 0.8974, "low": 0.88, "close": 0.8857, "volume": 1802861.5, "close_time": 1758023999999, "quote_volume": 1603589.97168, "trades": 10843, "taker_buy_base": 689128.9, "taker_buy_quote": 613425.27915 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.8858, "high": 0.9023, "low": 0.8817, "close": 0.9007, "volume": 1345641.7, "close_time": 1758038399999, "quote_volume": 1202963.15295, "trades": 9181, "taker_buy_base": 601690.2, "taker_buy_quote": 537966.98639 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.9008, "high": 0.914, "low": 0.8936, "close": 0.9062, "volume": 974804.4, "close_time": 1758052799999, "quote_volume": 882624.82267, "trades": 8404, "taker_buy_base": 545988.1, "taker_buy_quote": 494373.64409 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.9059, "high": 0.9223, "low": 0.904, "close": 0.9059, "volume": 855264.7, "close_time": 1758067199999, "quote_volume": 782056.69628, "trades": 8472, "taker_buy_base": 453184.5, "taker_buy_quote": 414233.76021 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.9056, "high": 0.9101, "low": 0.8914, "close": 0.8914, "volume": 918805.1, "close_time": 1758081599999, "quote_volume": 828490.49525, "trades": 7639, "taker_buy_base": 443744.7, "taker_buy_quote": 400084.67357 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.8915, "high": 0.8931, "low": 0.8798, "close": 0.8853, "volume": 773250.1, "close_time": 1758095999999, "quote_volume": 685514.71597, "trades": 6317, "taker_buy_base": 373332.2, "taker_buy_quote": 331067.16255 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.8855, "high": 0.8858, "low": 0.8684, "close": 0.8784, "volume": 484783.1, "close_time": 1758110399999, "quote_volume": 425078.02363, "trades": 5270, "taker_buy_base": 216910.1, "taker_buy_quote": 190180.92806 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.8783, "high": 0.8813, "low": 0.8708, "close": 0.8735, "volume": 530736.0, "close_time": 1758124799999, "quote_volume": 465075.9156, "trades": 6232, "taker_buy_base": 285067.7, "taker_buy_quote": 249739.12051 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.8735, "high": 0.9073, "low": 0.8677, "close": 0.9067, "volume": 1137560.2, "close_time": 1758139199999, "quote_volume": 1010280.20982, "trades": 10825, "taker_buy_base": 628071.4, "taker_buy_quote": 557418.61909 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.9069, "high": 0.9177, "low": 0.8922, "close": 0.9108, "volume": 1324565.5, "close_time": 1758153599999, "quote_volume": 1203684.29936, "trades": 15890, "taker_buy_base": 516671.5, "taker_buy_quote": 469521.31955 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.9107, "high": 0.9127, "low": 0.8949, "close": 0.9107, "volume": 819339.3, "close_time": 1758167999999, "quote_volume": 741549.49937, "trades": 9252, "taker_buy_base": 414909.6, "taker_buy_quote": 375499.37115 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.9114, "high": 0.9176, "low": 0.903, "close": 0.9153, "volume": 816272.4, "close_time": 1758182399999, "quote_volume": 742211.14546, "trades": 8014, "taker_buy_base": 306413.6, "taker_buy_quote": 278782.81041 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.9153, "high": 0.9272, "low": 0.9043, "close": 0.9068, "volume": 979512.6, "close_time": 1758196799999, "quote_volume": 898377.12479, "trades": 8931, "taker_buy_base": 411552.1, "taker_buy_quote": 377438.69407 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.9069, "high": 0.9366, "low": 0.9038, "close": 0.9337, "volume": 1170603.0, "close_time": 1758211199999, "quote_volume": 1080692.56814, "trades": 10806, "taker_buy_base": 589273.4, "taker_buy_quote": 543954.03191 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.9337, "high": 0.9464, "low": 0.9285, "close": 0.9383, "volume": 914173.6, "close_time": 1758225599999, "quote_volume": 856079.36948, "trades": 8754, "taker_buy_base": 388545.2, "taker_buy_quote": 364006.74003 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.9384, "high": 0.9415, "low": 0.9275, "close": 0.937, "volume": 620478.0, "close_time": 1758239999999, "quote_volume": 580550.95584, "trades": 8368, "taker_buy_base": 250962.0, "taker_buy_quote": 234798.936 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.9369, "high": 0.9399, "low": 0.916, "close": 0.9162, "volume": 712055.2, "close_time": 1758254399999, "quote_volume": 661595.42367, "trades": 8547, "taker_buy_base": 300300.2, "taker_buy_quote": 278970.68264 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.9157, "high": 0.9169, "low": 0.8895, "close": 0.8998, "volume": 1001340.2, "close_time": 1758268799999, "quote_volume": 903592.15063, "trades": 9198, "taker_buy_base": 414880.1, "taker_buy_quote": 374540.18614 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.8993, "high": 0.908, "low": 0.8858, "close": 0.8882, "volume": 572065.1, "close_time": 1758283199999, "quote_volume": 512965.76829, "trades": 7760, "taker_buy_base": 309035.3, "taker_buy_quote": 277107.29161 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.8881, "high": 0.9007, "low": 0.8781, "close": 0.8874, "volume": 945575.6, "close_time": 1758297599999, "quote_volume": 842074.7124, "trades": 9854, "taker_buy_base": 531909.9, "taker_buy_quote": 473720.54656 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.8875, "high": 0.8948, "low": 0.8806, "close": 0.8871, "volume": 1040210.3, "close_time": 1758311999999, "quote_volume": 924957.1004, "trades": 8084, "taker_buy_base": 641298.9, "taker_buy_quote": 570481.18195 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.8867, "high": 0.8907, "low": 0.8766, "close": 0.8821, "volume": 331172.5, "close_time": 1758326399999, "quote_volume": 292392.74232, "trades": 4131, "taker_buy_base": 193738.4, "taker_buy_quote": 171032.63925 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.882, "high": 0.9028, "low": 0.8806, "close": 0.8979, "volume": 786014.7, "close_time": 1758340799999, "quote_volume": 701815.58977, "trades": 9790, "taker_buy_base": 388256.0, "taker_buy_quote": 346470.36304 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.8977, "high": 0.9008, "low": 0.8916, "close": 0.8951, "volume": 526564.1, "close_time": 1758355199999, "quote_volume": 471811.31194, "trades": 5848, "taker_buy_base": 243805.5, "taker_buy_quote": 218431.82446 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.895, "high": 0.9072, "low": 0.8887, "close": 0.9031, "volume": 708278.6, "close_time": 1758369599999, "quote_volume": 636662.18839, "trades": 6817, "taker_buy_base": 348398.2, "taker_buy_quote": 313247.60585 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.9033, "high": 0.9234, "low": 0.8995, "close": 0.923, "volume": 1808561.6, "close_time": 1758383999999, "quote_volume": 1648382.56059, "trades": 13073, "taker_buy_base": 775157.1, "taker_buy_quote": 706652.10253 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.923, "high": 0.9283, "low": 0.9097, "close": 0.9131, "volume": 1003067.3, "close_time": 1758398399999, "quote_volume": 922410.67896, "trades": 9059, "taker_buy_base": 515829.9, "taker_buy_quote": 474712.62295 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.9132, "high": 0.9179, "low": 0.9033, "close": 0.9081, "volume": 425857.4, "close_time": 1758412799999, "quote_volume": 387073.4857, "trades": 5545, "taker_buy_base": 180359.2, "taker_buy_quote": 163956.20247 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.9082, "high": 0.9401, "low": 0.9038, "close": 0.9355, "volume": 1393768.2, "close_time": 1758427199999, "quote_volume": 1291853.09827, "trades": 18506, "taker_buy_base": 655374.5, "taker_buy_quote": 607393.14571 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.9356, "high": 0.9372, "low": 0.9168, "close": 0.9276, "volume": 847474.3, "close_time": 1758441599999, "quote_volume": 786486.21081, "trades": 13160, "taker_buy_base": 396512.8, "taker_buy_quote": 368060.61042 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.9275, "high": 0.9282, "low": 0.9016, "close": 0.9037, "volume": 771522.1, "close_time": 1758455999999, "quote_volume": 704992.00851, "trades": 11700, "taker_buy_base": 357243.5, "taker_buy_quote": 326100.03238 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.9037, "high": 0.9222, "low": 0.9037, "close": 0.909, "volume": 801346.6, "close_time": 1758470399999, "quote_volume": 732169.56096, "trades": 11673, "taker_buy_base": 374245.5, "taker_buy_quote": 341887.69509 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.909, "high": 0.9173, "low": 0.8982, "close": 0.902, "volume": 659276.9, "close_time": 1758484799999, "quote_volume": 596523.33479, "trades": 9758, "taker_buy_base": 337641.2, "taker_buy_quote": 305360.05017 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.9021, "high": 0.9159, "low": 0.8981, "close": 0.9158, "volume": 809925.0, "close_time": 1758499199999, "quote_volume": 734265.39773, "trades": 12636, "taker_buy_base": 485280.4, "taker_buy_quote": 440003.88342 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.9159, "high": 0.9217, "low": 0.8592, "close": 0.8722, "volume": 3256323.6, "close_time": 1758513599999, "quote_volume": 2865851.70463, "trades": 45615, "taker_buy_base": 1682928.1, "taker_buy_quote": 1480015.72992 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.8721, "high": 0.8882, "low": 0.8058, "close": 0.8343, "volume": 2608369.6, "close_time": 1758527999999, "quote_volume": 2213225.05612, "trades": 29942, "taker_buy_base": 1274367.0, "taker_buy_quote": 1082213.08829 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.8343, "high": 0.8417, "low": 0.8208, "close": 0.8234, "volume": 1203526.7, "close_time": 1758542399999, "quote_volume": 1000231.37843, "trades": 15478, "taker_buy_base": 719683.4, "taker_buy_quote": 598573.27262 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.8235, "high": 0.8357, "low": 0.8165, "close": 0.8168, "volume": 1047912.8, "close_time": 1758556799999, "quote_volume": 864322.04771, "trades": 15116, "taker_buy_base": 567166.8, "taker_buy_quote": 467935.10019 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.8168, "high": 0.8233, "low": 0.8, "close": 0.8027, "volume": 1804987.6, "close_time": 1758571199999, "quote_volume": 1459196.37964, "trades": 16365, "taker_buy_base": 663667.4, "taker_buy_quote": 537051.97206 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.8027, "high": 0.8224, "low": 0.8018, "close": 0.8213, "volume": 494452.1, "close_time": 1758585599999, "quote_volume": 402600.74539, "trades": 5576, "taker_buy_base": 251113.9, "taker_buy_quote": 204392.09356 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.8213, "high": 0.8214, "low": 0.7647, "close": 0.78, "volume": 2272298.3, "close_time": 1758599999999, "quote_volume": 1790562.07089, "trades": 17081, "taker_buy_base": 1025551.9, "taker_buy_quote": 808387.11892 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.7802, "high": 0.795, "low": 0.7719, "close": 0.7886, "volume": 1094420.5, "close_time": 1758614399999, "quote_volume": 856792.38402, "trades": 12592, "taker_buy_base": 606647.0, "taker_buy_quote": 474707.23227 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.7887, "high": 0.7964, "low": 0.78, "close": 0.7867, "volume": 1218147.1, "close_time": 1758628799999, "quote_volume": 959798.80464, "trades": 12448, "taker_buy_base": 613399.9, "taker_buy_quote": 483229.10307 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.7867, "high": 0.7982, "low": 0.7762, "close": 0.7936, "volume": 1577386.3, "close_time": 1758643199999, "quote_volume": 1237127.85015, "trades": 17708, "taker_buy_base": 827398.9, "taker_buy_quote": 648763.77228 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.7937, "high": 0.8175, "low": 0.7853, "close": 0.7929, "volume": 1505119.9, "close_time": 1758657599999, "quote_volume": 1204674.38858, "trades": 16692, "taker_buy_base": 706511.7, "taker_buy_quote": 565427.28033 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.7928, "high": 0.8111, "low": 0.7894, "close": 0.7976, "volume": 734654.7, "close_time": 1758671999999, "quote_volume": 586644.69374, "trades": 7406, "taker_buy_base": 362061.6, "taker_buy_quote": 288998.23216 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.7975, "high": 0.8046, "low": 0.7766, "close": 0.7771, "volume": 1169479.6, "close_time": 1758686399999, "quote_volume": 928834.45041, "trades": 13160, "taker_buy_base": 543605.0, "taker_buy_quote": 431671.28509 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.7769, "high": 0.8075, "low": 0.7692, "close": 0.8027, "volume": 2277863.8, "close_time": 1758700799999, "quote_volume": 1817434.22779, "trades": 19839, "taker_buy_base": 1187429.4, "taker_buy_quote": 947454.78243 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.8025, "high": 0.8079, "low": 0.7957, "close": 0.8023, "volume": 637750.9, "close_time": 1758715199999, "quote_volume": 511113.50524, "trades": 6516, "taker_buy_base": 284621.2, "taker_buy_quote": 228256.96948 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.8024, "high": 0.8097, "low": 0.7919, "close": 0.7928, "volume": 941280.2, "close_time": 1758729599999, "quote_volume": 753833.90735, "trades": 10641, "taker_buy_base": 382809.5, "taker_buy_quote": 306467.44842 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.7929, "high": 0.799, "low": 0.7892, "close": 0.7963, "volume": 520942.0, "close_time": 1758743999999, "quote_volume": 413990.10829, "trades": 6336, "taker_buy_base": 234333.3, "taker_buy_quote": 186193.33076 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.7962, "high": 0.7986, "low": 0.7837, "close": 0.7912, "volume": 378374.5, "close_time": 1758758399999, "quote_volume": 298747.19134, "trades": 4400, "taker_buy_base": 192962.0, "taker_buy_quote": 152292.47284 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.7914, "high": 0.792, "low": 0.7625, "close": 0.7689, "volume": 946165.8, "close_time": 1758772799999, "quote_volume": 733927.26161, "trades": 10517, "taker_buy_base": 457510.5, "taker_buy_quote": 354972.18667 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.7688, "high": 0.7736, "low": 0.7545, "close": 0.759, "volume": 1253138.3, "close_time": 1758787199999, "quote_volume": 955596.70968, "trades": 11671, "taker_buy_base": 534913.3, "taker_buy_quote": 407885.81406 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.7591, "high": 0.7643, "low": 0.7493, "close": 0.7505, "volume": 716950.3, "close_time": 1758801599999, "quote_volume": 542596.14316, "trades": 7905, "taker_buy_base": 354347.3, "taker_buy_quote": 268315.02814 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.7505, "high": 0.7524, "low": 0.7288, "close": 0.7382, "volume": 2177465.4, "close_time": 1758815999999, "quote_volume": 1611706.99269, "trades": 20385, "taker_buy_base": 970546.3, "taker_buy_quote": 718487.18817 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.7383, "high": 0.7415, "low": 0.7104, "close": 0.7302, "volume": 1980653.2, "close_time": 1758830399999, "quote_volume": 1438718.93163, "trades": 16646, "taker_buy_base": 850225.2, "taker_buy_quote": 617268.50409 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.7303, "high": 0.7311, "low": 0.7065, "close": 0.7104, "volume": 1061312.1, "close_time": 1758844799999, "quote_volume": 762364.83676, "trades": 5776, "taker_buy_base": 495310.3, "taker_buy_quote": 355642.7861 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.7104, "high": 0.7218, "low": 0.7074, "close": 0.7183, "volume": 1063528.6, "close_time": 1758859199999, "quote_volume": 760425.02251, "trades": 9984, "taker_buy_base": 565930.5, "taker_buy_quote": 404719.37399 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.7184, "high": 0.7208, "low": 0.6948, "close": 0.7, "volume": 1049196.9, "close_time": 1758873599999, "quote_volume": 738878.3919, "trades": 10161, "taker_buy_base": 487768.1, "taker_buy_quote": 343344.3247 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.7001, "high": 0.707, "low": 0.6715, "close": 0.6857, "volume": 1214853.1, "close_time": 1758887999999, "quote_volume": 835109.8156, "trades": 12177, "taker_buy_base": 533064.7, "taker_buy_quote": 366456.79009 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.6857, "high": 0.6967, "low": 0.6755, "close": 0.69, "volume": 2460850.7, "close_time": 1758902399999, "quote_volume": 1687833.89183, "trades": 22283, "taker_buy_base": 1101283.5, "taker_buy_quote": 755206.64605 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.6901, "high": 0.7082, "low": 0.6901, "close": 0.6956, "volume": 1153660.1, "close_time": 1758916799999, "quote_volume": 806934.40429, "trades": 11139, "taker_buy_base": 527368.9, "taker_buy_quote": 368660.25338 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.6956, "high": 0.7066, "low": 0.6935, "close": 0.702, "volume": 571667.1, "close_time": 1758931199999, "quote_volume": 400515.18375, "trades": 4674, "taker_buy_base": 278742.3, "taker_buy_quote": 195177.41096 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.7022, "high": 0.71, "low": 0.698, "close": 0.7054, "volume": 655183.4, "close_time": 1758945599999, "quote_volume": 460770.33198, "trades": 5921, "taker_buy_base": 269206.8, "taker_buy_quote": 189340.48272 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.7053, "high": 0.7328, "low": 0.7039, "close": 0.7271, "volume": 988140.0, "close_time": 1758959999999, "quote_volume": 710912.79013, "trades": 7747, "taker_buy_base": 443094.7, "taker_buy_quote": 318830.09153 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.7272, "high": 0.7527, "low": 0.7178, "close": 0.7443, "volume": 1777130.0, "close_time": 1758974399999, "quote_volume": 1302606.65375, "trades": 14820, "taker_buy_base": 896879.1, "taker_buy_quote": 657574.67703 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.744, "high": 0.7656, "low": 0.7325, "close": 0.7394, "volume": 3404851.3, "close_time": 1758988799999, "quote_volume": 2548020.49562, "trades": 29297, "taker_buy_base": 1737463.8, "taker_buy_quote": 1302425.68058 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.7393, "high": 0.7401, "low": 0.7275, "close": 0.7335, "volume": 725085.2, "close_time": 1759003199999, "quote_volume": 531792.27217, "trades": 7818, "taker_buy_base": 317718.9, "taker_buy_quote": 233128.08866 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.7334, "high": 0.7343, "low": 0.7187, "close": 0.7277, "volume": 671773.8, "close_time": 1759017599999, "quote_volume": 487484.82172, "trades": 6560, "taker_buy_base": 337460.1, "taker_buy_quote": 244797.36047 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.7276, "high": 0.7679, "low": 0.7211, "close": 0.7578, "volume": 7371385.3, "close_time": 1759031999999, "quote_volume": 5495297.16684, "trades": 71841, "taker_buy_base": 3920495.3, "taker_buy_quote": 2920990.11135 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.7577, "high": 0.7766, "low": 0.7447, "close": 0.7662, "volume": 3128896.9, "close_time": 1759046399999, "quote_volume": 2377776.92537, "trades": 29676, "taker_buy_base": 1405639.4, "taker_buy_quote": 1068810.1612 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.766, "high": 0.7717, "low": 0.7065, "close": 0.7152, "volume": 2721940.1, "close_time": 1759060799999, "quote_volume": 2018786.33214, "trades": 24580, "taker_buy_base": 1065260.3, "taker_buy_quote": 791711.79054 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.7152, "high": 0.7179, "low": 0.7, "close": 0.7134, "volume": 1060627.1, "close_time": 1759075199999, "quote_volume": 751672.54906, "trades": 10134, "taker_buy_base": 559633.3, "taker_buy_quote": 396954.04001 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.7133, "high": 0.7248, "low": 0.7133, "close": 0.7188, "volume": 550865.6, "close_time": 1759089599999, "quote_volume": 396292.43719, "trades": 2968, "taker_buy_base": 252650.4, "taker_buy_quote": 181781.1414 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.7191, "high": 0.739, "low": 0.7145, "close": 0.7387, "volume": 766197.4, "close_time": 1759103999999, "quote_volume": 557484.27619, "trades": 3725, "taker_buy_base": 371644.6, "taker_buy_quote": 270291.40589 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.7385, "high": 0.7387, "low": 0.7078, "close": 0.7099, "volume": 1365014.4, "close_time": 1759118399999, "quote_volume": 977441.30079, "trades": 5145, "taker_buy_base": 650793.6, "taker_buy_quote": 466044.39591 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.7102, "high": 0.7132, "low": 0.6996, "close": 0.7042, "volume": 839981.4, "close_time": 1759132799999, "quote_volume": 593645.77815, "trades": 3487, "taker_buy_base": 335192.0, "taker_buy_quote": 236774.91565 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.7043, "high": 0.7059, "low": 0.672, "close": 0.6751, "volume": 1186363.2, "close_time": 1759147199999, "quote_volume": 814745.39094, "trades": 7856, "taker_buy_base": 529807.2, "taker_buy_quote": 364204.80064 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.6752, "high": 0.677, "low": 0.6639, "close": 0.665, "volume": 1836261.3, "close_time": 1759161599999, "quote_volume": 1232419.21313, "trades": 8209, "taker_buy_base": 944791.1, "taker_buy_quote": 634505.95867 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.665, "high": 0.6675, "low": 0.6524, "close": 0.6671, "volume": 1172494.6, "close_time": 1759175999999, "quote_volume": 773689.3784, "trades": 6247, "taker_buy_base": 572431.1, "taker_buy_quote": 377542.20588 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.667, "high": 0.6778, "low": 0.6648, "close": 0.6649, "volume": 640703.6, "close_time": 1759190399999, "quote_volume": 430466.08259, "trades": 4190, "taker_buy_base": 293002.2, "taker_buy_quote": 196956.75843 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6648, "high": 0.6683, "low": 0.6303, "close": 0.6318, "volume": 2844271.3, "close_time": 1759204799999, "quote_volume": 1829981.10357, "trades": 10292, "taker_buy_base": 1509033.5, "taker_buy_quote": 968793.41557 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.6318, "high": 0.6344, "low": 0.6244, "close": 0.6297, "volume": 1215080.7, "close_time": 1759219199999, "quote_volume": 764055.03288, "trades": 6092, "taker_buy_base": 581946.7, "taker_buy_quote": 365926.28335 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.6297, "high": 0.6445, "low": 0.6268, "close": 0.631, "volume": 988770.8, "close_time": 1759233599999, "quote_volume": 628198.8944, "trades": 5189, "taker_buy_base": 471945.8, "taker_buy_quote": 299688.96653 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.6307, "high": 0.6343, "low": 0.6245, "close": 0.633, "volume": 973179.0, "close_time": 1759247999999, "quote_volume": 612415.81862, "trades": 5753, "taker_buy_base": 468919.2, "taker_buy_quote": 295177.99648 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.6323, "high": 0.6517, "low": 0.6313, "close": 0.6466, "volume": 652693.9, "close_time": 1759262399999, "quote_volume": 418434.99344, "trades": 4417, "taker_buy_base": 376992.6, "taker_buy_quote": 241679.57886 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.647, "high": 0.672, "low": 0.6461, "close": 0.6678, "volume": 1305327.1, "close_time": 1759276799999, "quote_volume": 866547.43567, "trades": 6414, "taker_buy_base": 691534.1, "taker_buy_quote": 459027.86598 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6678, "high": 0.6719, "low": 0.6524, "close": 0.6679, "volume": 1191797.0, "close_time": 1759291199999, "quote_volume": 789297.7367, "trades": 9431, "taker_buy_base": 574581.3, "taker_buy_quote": 380090.21612 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.6679, "high": 0.6783, "low": 0.659, "close": 0.666, "volume": 1212930.4, "close_time": 1759305599999, "quote_volume": 811221.4884, "trades": 7633, "taker_buy_base": 524956.3, "taker_buy_quote": 351005.3355 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.6658, "high": 0.6992, "low": 0.6655, "close": 0.6894, "volume": 1140865.4, "close_time": 1759319999999, "quote_volume": 783243.85628, "trades": 7751, "taker_buy_base": 607419.4, "taker_buy_quote": 416297.26457 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.6895, "high": 0.7207, "low": 0.6872, "close": 0.7199, "volume": 2121376.9, "close_time": 1759334399999, "quote_volume": 1495607.56417, "trades": 12048, "taker_buy_base": 1003311.9, "taker_buy_quote": 707095.26613 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.7196, "high": 0.7766, "low": 0.7137, "close": 0.7535, "volume": 4284620.2, "close_time": 1759348799999, "quote_volume": 3217337.42508, "trades": 26657, "taker_buy_base": 2036806.6, "taker_buy_quote": 1529666.25297 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.7535, "high": 0.76, "low": 0.7443, "close": 0.7589, "volume": 1028510.6, "close_time": 1759363199999, "quote_volume": 773434.73087, "trades": 9164, "taker_buy_base": 471554.6, "taker_buy_quote": 354570.0068 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.7588, "high": 0.795, "low": 0.756, "close": 0.7936, "volume": 3102843.2, "close_time": 1759377599999, "quote_volume": 2403003.82697, "trades": 26658, "taker_buy_base": 1623824.8, "taker_buy_quote": 1258543.17739 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.7937, "high": 0.8611, "low": 0.756, "close": 0.7617, "volume": 10003540.3, "close_time": 1759391999999, "quote_volume": 8095478.51854, "trades": 91066, "taker_buy_base": 4806793.3, "taker_buy_quote": 3884702.34664 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.7617, "high": 0.773, "low": 0.7449, "close": 0.7509, "volume": 1524580.3, "close_time": 1759406399999, "quote_volume": 1157099.82811, "trades": 14685, "taker_buy_base": 656719.5, "taker_buy_quote": 499172.10096 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.7509, "high": 0.7533, "low": 0.7277, "close": 0.7385, "volume": 1744797.7, "close_time": 1759420799999, "quote_volume": 1286743.97865, "trades": 15591, "taker_buy_base": 841277.3, "taker_buy_quote": 620394.46374 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.7384, "high": 0.7534, "low": 0.7363, "close": 0.7524, "volume": 890922.0, "close_time": 1759435199999, "quote_volume": 664488.09106, "trades": 9376, "taker_buy_base": 488800.3, "taker_buy_quote": 364601.34204 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.7524, "high": 0.7708, "low": 0.7489, "close": 0.7685, "volume": 1012124.8, "close_time": 1759449599999, "quote_volume": 768642.55651, "trades": 9001, "taker_buy_base": 456489.3, "taker_buy_quote": 346793.00098 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.7685, "high": 0.7913, "low": 0.7454, "close": 0.7484, "volume": 2882634.4, "close_time": 1759463999999, "quote_volume": 2214713.52079, "trades": 28728, "taker_buy_base": 1539904.8, "taker_buy_quote": 1183801.26462 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.7483, "high": 0.7569, "low": 0.7431, "close": 0.7446, "volume": 802116.3, "close_time": 1759478399999, "quote_volume": 601136.91141, "trades": 6477, "taker_buy_base": 376188.8, "taker_buy_quote": 281888.77616 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.7446, "high": 0.7563, "low": 0.7368, "close": 0.7437, "volume": 826807.0, "close_time": 1759492799999, "quote_volume": 615404.59738, "trades": 5858, "taker_buy_base": 451012.6, "taker_buy_quote": 335906.95892 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.744, "high": 0.7639, "low": 0.7417, "close": 0.7613, "volume": 1900455.1, "close_time": 1759507199999, "quote_volume": 1429843.63165, "trades": 10571, "taker_buy_base": 826573.4, "taker_buy_quote": 622744.16133 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.7617, "high": 0.8187, "low": 0.7562, "close": 0.7696, "volume": 4343454.7, "close_time": 1759521599999, "quote_volume": 3409437.53888, "trades": 29588, "taker_buy_base": 1986960.8, "taker_buy_quote": 1559357.66448 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.77, "high": 0.7871, "low": 0.7669, "close": 0.7766, "volume": 758778.0, "close_time": 1759535999999, "quote_volume": 590994.46486, "trades": 4928, "taker_buy_base": 419565.6, "taker_buy_quote": 327098.54271 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.7766, "high": 0.7766, "low": 0.7565, "close": 0.7641, "volume": 1070273.1, "close_time": 1759550399999, "quote_volume": 820072.43888, "trades": 7464, "taker_buy_base": 537129.5, "taker_buy_quote": 411505.9797 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.7641, "high": 0.7649, "low": 0.7542, "close": 0.7597, "volume": 486117.4, "close_time": 1759564799999, "quote_volume": 368848.494, "trades": 3926, "taker_buy_base": 270662.6, "taker_buy_quote": 205399.47248 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.7593, "high": 0.76, "low": 0.7455, "close": 0.7489, "volume": 426083.5, "close_time": 1759579199999, "quote_volume": 320582.46887, "trades": 3976, "taker_buy_base": 191638.3, "taker_buy_quote": 144202.61422 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.7484, "high": 0.7599, "low": 0.7354, "close": 0.7386, "volume": 714067.2, "close_time": 1759593599999, "quote_volume": 533442.07284, "trades": 5458, "taker_buy_base": 352226.0, "taker_buy_quote": 263433.9118 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.7388, "high": 0.7512, "low": 0.7377, "close": 0.7469, "volume": 306872.2, "close_time": 1759607999999, "quote_volume": 228236.35839, "trades": 2830, "taker_buy_base": 169328.3, "taker_buy_quote": 125957.53099 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.7466, "high": 0.7521, "low": 0.7363, "close": 0.7387, "volume": 318354.4, "close_time": 1759622399999, "quote_volume": 236753.65131, "trades": 2479, "taker_buy_base": 162366.6, "taker_buy_quote": 120859.65657 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.7388, "high": 0.7667, "low": 0.7388, "close": 0.7626, "volume": 1387365.1, "close_time": 1759636799999, "quote_volume": 1045628.21852, "trades": 17508, "taker_buy_base": 721909.8, "taker_buy_quote": 544190.07482 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.7627, "high": 0.7676, "low": 0.7527, "close": 0.7555, "volume": 714512.4, "close_time": 1759651199999, "quote_volume": 542318.06746, "trades": 9894, "taker_buy_base": 340074.2, "taker_buy_quote": 258263.34772 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.7554, "high": 0.7603, "low": 0.7364, "close": 0.7419, "volume": 702843.6, "close_time": 1759665599999, "quote_volume": 526391.86138, "trades": 10376, "taker_buy_base": 289794.2, "taker_buy_quote": 217065.46558 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.7419, "high": 0.748, "low": 0.7376, "close": 0.7469, "volume": 445159.3, "close_time": 1759679999999, "quote_volume": 330874.43113, "trades": 6556, "taker_buy_base": 252849.0, "taker_buy_quote": 187919.75222 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.7468, "high": 0.7494, "low": 0.7269, "close": 0.727, "volume": 627292.6, "close_time": 1759694399999, "quote_volume": 463128.30695, "trades": 7550, "taker_buy_base": 278121.5, "taker_buy_quote": 205203.04815 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.727, "high": 0.7387, "low": 0.7214, "close": 0.7342, "volume": 557811.3, "close_time": 1759708799999, "quote_volume": 406658.95923, "trades": 6300, "taker_buy_base": 309460.0, "taker_buy_quote": 225760.60828 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.7342, "high": 0.7408, "low": 0.7305, "close": 0.7386, "volume": 431420.8, "close_time": 1759723199999, "quote_volume": 317681.3862, "trades": 6638, "taker_buy_base": 234770.1, "taker_buy_quote": 172937.24795 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.7385, "high": 0.7539, "low": 0.7373, "close": 0.7498, "volume": 574190.7, "close_time": 1759737599999, "quote_volume": 428937.83644, "trades": 6702, "taker_buy_base": 322673.1, "taker_buy_quote": 240874.28426 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.7497, "high": 0.7693, "low": 0.7497, "close": 0.7641, "volume": 506399.3, "close_time": 1759751999999, "quote_volume": 383653.7282, "trades": 6214, "taker_buy_base": 265195.3, "taker_buy_quote": 200914.64191 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.7643, "high": 0.7938, "low": 0.7619, "close": 0.7909, "volume": 1205532.2, "close_time": 1759766399999, "quote_volume": 939136.93272, "trades": 14055, "taker_buy_base": 557688.2, "taker_buy_quote": 434038.47402 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.791, "high": 0.8278, "low": 0.7894, "close": 0.8255, "volume": 2290774.6, "close_time": 1759780799999, "quote_volume": 1845044.41397, "trades": 23350, "taker_buy_base": 1109546.3, "taker_buy_quote": 893769.68919 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.8254, "high": 0.8429, "low": 0.8133, "close": 0.815, "volume": 2988564.8, "close_time": 1759795199999, "quote_volume": 2478820.21323, "trades": 28809, "taker_buy_base": 1503321.8, "taker_buy_quote": 1247071.54573 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.8151, "high": 0.8276, "low": 0.8015, "close": 0.8135, "volume": 1211076.8, "close_time": 1759809599999, "quote_volume": 985875.3283, "trades": 15213, "taker_buy_base": 603142.0, "taker_buy_quote": 491168.21318 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.8134, "high": 0.8166, "low": 0.7937, "close": 0.7963, "volume": 586628.3, "close_time": 1759823999999, "quote_volume": 472323.90768, "trades": 6702, "taker_buy_base": 275475.4, "taker_buy_quote": 221940.17308 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.7963, "high": 0.7996, "low": 0.7829, "close": 0.799, "volume": 609483.0, "close_time": 1759838399999, "quote_volume": 481431.2117, "trades": 8442, "taker_buy_base": 308940.4, "taker_buy_quote": 244063.68207 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.7989, "high": 0.8005, "low": 0.7581, "close": 0.763, "volume": 1104796.4, "close_time": 1759852799999, "quote_volume": 855964.73236, "trades": 14057, "taker_buy_base": 527876.0, "taker_buy_quote": 408901.95559 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.7629, "high": 0.7688, "low": 0.7527, "close": 0.7593, "volume": 929329.3, "close_time": 1759867199999, "quote_volume": 706527.89021, "trades": 11396, "taker_buy_base": 477870.4, "taker_buy_quote": 363379.80583 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.7595, "high": 0.7668, "low": 0.7534, "close": 0.7564, "volume": 531654.8, "close_time": 1759881599999, "quote_volume": 404531.04478, "trades": 6922, "taker_buy_base": 219397.9, "taker_buy_quote": 166929.69959 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.7564, "high": 0.7636, "low": 0.7422, "close": 0.7461, "volume": 492273.5, "close_time": 1759895999999, "quote_volume": 371012.78451, "trades": 8306, "taker_buy_base": 233211.8, "taker_buy_quote": 175849.81189 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.7462, "high": 0.76, "low": 0.7448, "close": 0.7573, "volume": 493275.5, "close_time": 1759910399999, "quote_volume": 371569.76137, "trades": 5178, "taker_buy_base": 262238.6, "taker_buy_quote": 197546.36343 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.7575, "high": 0.7839, "low": 0.7558, "close": 0.7729, "volume": 665446.5, "close_time": 1759924799999, "quote_volume": 513048.27376, "trades": 6842, "taker_buy_base": 367448.7, "taker_buy_quote": 283420.13223 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.773, "high": 0.8017, "low": 0.7626, "close": 0.7946, "volume": 1049020.4, "close_time": 1759939199999, "quote_volume": 822135.99169, "trades": 11874, "taker_buy_base": 532296.5, "taker_buy_quote": 416493.29793 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.7942, "high": 0.831, "low": 0.7911, "close": 0.8293, "volume": 1886985.8, "close_time": 1759953599999, "quote_volume": 1533248.68565, "trades": 16752, "taker_buy_base": 981543.5, "taker_buy_quote": 799101.21772 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.8293, "high": 0.8299, "low": 0.808, "close": 0.8105, "volume": 905991.3, "close_time": 1759967999999, "quote_volume": 740772.23669, "trades": 9531, "taker_buy_base": 396480.2, "taker_buy_quote": 324082.64548 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.8104, "high": 0.8104, "low": 0.7871, "close": 0.7921, "volume": 2243541.2, "close_time": 1759982399999, "quote_volume": 1793129.4462, "trades": 19774, "taker_buy_base": 1094096.8, "taker_buy_quote": 874540.50176 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.7921, "high": 0.7932, "low": 0.7711, "close": 0.7719, "volume": 1076174.0, "close_time": 1759996799999, "quote_volume": 842187.84005, "trades": 9778, "taker_buy_base": 423419.2, "taker_buy_quote": 331459.88773 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.7719, "high": 0.7723, "low": 0.7513, "close": 0.7632, "volume": 743355.5, "close_time": 1760011199999, "quote_volume": 564907.91506, "trades": 8901, "taker_buy_base": 409991.1, "taker_buy_quote": 311579.87004 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.7632, "high": 0.7764, "low": 0.7557, "close": 0.764, "volume": 810205.0, "close_time": 1760025599999, "quote_volume": 620898.82293, "trades": 11149, "taker_buy_base": 439712.0, "taker_buy_quote": 337185.65575 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.7639, "high": 0.8029, "low": 0.7637, "close": 0.7939, "volume": 1930541.5, "close_time": 1760039999999, "quote_volume": 1514799.68607, "trades": 17772, "taker_buy_base": 1204887.2, "taker_buy_quote": 944452.96435 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.7938, "high": 0.7962, "low": 0.7856, "close": 0.7882, "volume": 457130.0, "close_time": 1760054399999, "quote_volume": 361469.61566, "trades": 4752, "taker_buy_base": 206728.0, "taker_buy_quote": 163538.99562 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7882, "high": 0.8013, "low": 0.7789, "close": 0.7958, "volume": 648163.1, "close_time": 1760068799999, "quote_volume": 511676.18607, "trades": 8130, "taker_buy_base": 309303.0, "taker_buy_quote": 244216.84518 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.7958, "high": 0.8189, "low": 0.7881, "close": 0.7908, "volume": 1450781.8, "close_time": 1760083199999, "quote_volume": 1167812.49367, "trades": 16951, "taker_buy_base": 621428.8, "taker_buy_quote": 500455.56131 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.7908, "high": 0.8589, "low": 0.7895, "close": 0.8242, "volume": 5861403.1, "close_time": 1760097599999, "quote_volume": 4890135.26501, "trades": 55520, "taker_buy_base": 3084658.1, "taker_buy_quote": 2570637.00056 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.8243, "high": 0.8423, "low": 0.7209, "close": 0.7239, "volume": 5419129.1, "close_time": 1760111999999, "quote_volume": 4213159.21825, "trades": 50946, "taker_buy_base": 2308631.0, "taker_buy_quote": 1795370.83942 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.7239, "high": 0.7282, "low": 0.6902, "close": 0.6973, "volume": 2851245.2, "close_time": 1760126399999, "quote_volume": 2039822.19906, "trades": 33298, "taker_buy_base": 1328358.2, "taker_buy_quote": 950571.65181 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.6976, "high": 0.7027, "low": 0.2777, "close": 0.5705, "volume": 5556186.9, "close_time": 1760140799999, "quote_volume": 3192108.38347, "trades": 38065, "taker_buy_base": 2693031.2, "taker_buy_quote": 1532395.1157 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.571, "high": 0.5973, "low": 0.535, "close": 0.587, "volume": 2019121.5, "close_time": 1760155199999, "quote_volume": 1143356.87202, "trades": 21886, "taker_buy_base": 1165222.2, "taker_buy_quote": 659529.09654 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.5869, "high": 0.6375, "low": 0.5791, "close": 0.6272, "volume": 1624736.5, "close_time": 1760169599999, "quote_volume": 991555.41296, "trades": 22342, "taker_buy_base": 928300.8, "taker_buy_quote": 565814.08728 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.6267, "high": 0.7097, "low": 0.6256, "close": 0.7063, "volume": 4157328.9, "close_time": 1760183999999, "quote_volume": 2844209.77447, "trades": 52057, "taker_buy_base": 2161420.7, "taker_buy_quote": 1478384.74631 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.7062, "high": 0.7767, "low": 0.6875, "close": 0.7669, "volume": 9473476.3, "close_time": 1760198399999, "quote_volume": 6929545.44321, "trades": 77740, "taker_buy_base": 5018435.3, "taker_buy_quote": 3674531.32363 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.7668, "high": 0.8529, "low": 0.741, "close": 0.755, "volume": 14422832.7, "close_time": 1760212799999, "quote_volume": 11459269.9296, "trades": 154407, "taker_buy_base": 7279450.7, "taker_buy_quote": 5777504.51577 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.755, "high": 0.7755, "low": 0.7119, "close": 0.7416, "volume": 3887065.6, "close_time": 1760227199999, "quote_volume": 2896654.25984, "trades": 49345, "taker_buy_base": 1878092.5, "taker_buy_quote": 1399480.39691 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.7416, "high": 0.8199, "low": 0.7337, "close": 0.7809, "volume": 9995352.5, "close_time": 1760241599999, "quote_volume": 7823757.83748, "trades": 93562, "taker_buy_base": 5068676.1, "taker_buy_quote": 3966960.43843 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.7808, "high": 0.7885, "low": 0.7292, "close": 0.7433, "volume": 3238653.3, "close_time": 1760255999999, "quote_volume": 2443316.74164, "trades": 35918, "taker_buy_base": 1484931.6, "taker_buy_quote": 1118566.27097 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.7433, "high": 0.7479, "low": 0.7033, "close": 0.7168, "volume": 1867643.1, "close_time": 1760270399999, "quote_volume": 1341272.3842, "trades": 22327, "taker_buy_base": 1021625.6, "taker_buy_quote": 733357.32923 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.7168, "high": 0.7598, "low": 0.6845, "close": 0.7498, "volume": 3767937.4, "close_time": 1760284799999, "quote_volume": 2725897.87656, "trades": 30318, "taker_buy_base": 1875032.5, "taker_buy_quote": 1361350.50909 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.7498, "high": 0.8087, "low": 0.7497, "close": 0.8017, "volume": 2712802.8, "close_time": 1760299199999, "quote_volume": 2119923.4322, "trades": 13686, "taker_buy_base": 1377990.3, "taker_buy_quote": 1076580.47147 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.8013, "high": 0.8042, "low": 0.7665, "close": 0.7759, "volume": 1118869.2, "close_time": 1760313599999, "quote_volume": 873977.90265, "trades": 8610, "taker_buy_base": 573402.8, "taker_buy_quote": 447257.96267 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.7754, "high": 0.8381, "low": 0.7737, "close": 0.7856, "volume": 5662242.6, "close_time": 1760327999999, "quote_volume": 4594664.93097, "trades": 26245, "taker_buy_base": 2784301.9, "taker_buy_quote": 2259624.41501 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.7851, "high": 0.8067, "low": 0.784, "close": 0.7933, "volume": 1171976.0, "close_time": 1760342399999, "quote_volume": 931904.39266, "trades": 8172, "taker_buy_base": 628951.2, "taker_buy_quote": 500114.23603 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.7933, "high": 0.8197, "low": 0.7874, "close": 0.7957, "volume": 1559243.4, "close_time": 1760356799999, "quote_volume": 1251724.31607, "trades": 9357, "taker_buy_base": 599377.1, "taker_buy_quote": 480718.81397 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.7957, "high": 0.9, "low": 0.7881, "close": 0.8585, "volume": 5485165.7, "close_time": 1760371199999, "quote_volume": 4689871.66825, "trades": 32982, "taker_buy_base": 2902421.1, "taker_buy_quote": 2485155.95144 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.8582, "high": 0.8583, "low": 0.8195, "close": 0.8396, "volume": 1644343.1, "close_time": 1760385599999, "quote_volume": 1368314.3344, "trades": 9828, "taker_buy_base": 705067.0, "taker_buy_quote": 586705.75562 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.8395, "high": 0.8515, "low": 0.83, "close": 0.8406, "volume": 993260.4, "close_time": 1760399999999, "quote_volume": 835046.68059, "trades": 5615, "taker_buy_base": 499096.8, "taker_buy_quote": 419695.42127 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.8401, "high": 0.8409, "low": 0.7975, "close": 0.8001, "volume": 2127358.1, "close_time": 1760414399999, "quote_volume": 1733657.29923, "trades": 9212, "taker_buy_base": 867171.7, "taker_buy_quote": 708234.15252 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.7999, "high": 0.8041, "low": 0.7505, "close": 0.7588, "volume": 1649178.7, "close_time": 1760428799999, "quote_volume": 1275694.36929, "trades": 8752, "taker_buy_base": 752303.2, "taker_buy_quote": 582245.33011 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.7589, "high": 0.7759, "low": 0.7527, "close": 0.7691, "volume": 1051476.3, "close_time": 1760443199999, "quote_volume": 803798.30506, "trades": 6816, "taker_buy_base": 584067.4, "taker_buy_quote": 446752.10726 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.7693, "high": 0.7999, "low": 0.7655, "close": 0.7992, "volume": 1820611.7, "close_time": 1760457599999, "quote_volume": 1423170.12392, "trades": 12191, "taker_buy_base": 946594.4, "taker_buy_quote": 739934.56304 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.7992, "high": 0.8263, "low": 0.7881, "close": 0.8206, "volume": 1407560.0, "close_time": 1760471999999, "quote_volume": 1134533.68395, "trades": 8302, "taker_buy_base": 702533.0, "taker_buy_quote": 566194.69163 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.8203, "high": 0.8509, "low": 0.8176, "close": 0.8427, "volume": 1492373.7, "close_time": 1760486399999, "quote_volume": 1248980.56192, "trades": 7794, "taker_buy_base": 772383.5, "taker_buy_quote": 646809.97252 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.8426, "high": 0.8599, "low": 0.8076, "close": 0.8344, "volume": 2526443.5, "close_time": 1760500799999, "quote_volume": 2108559.028, "trades": 17426, "taker_buy_base": 1258226.5, "taker_buy_quote": 1051410.96958 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.8352, "high": 0.898, "low": 0.8315, "close": 0.8828, "volume": 7060501.7, "close_time": 1760515199999, "quote_volume": 6159203.47487, "trades": 29590, "taker_buy_base": 3123635.8, "taker_buy_quote": 2727640.89824 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.8828, "high": 0.8999, "low": 0.8481, "close": 0.8581, "volume": 2335967.4, "close_time": 1760529599999, "quote_volume": 2049243.52154, "trades": 13270, "taker_buy_base": 1126557.3, "taker_buy_quote": 989160.36428 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.8578, "high": 0.8606, "low": 0.8196, "close": 0.8218, "volume": 2211529.7, "close_time": 1760543999999, "quote_volume": 1863007.43584, "trades": 13430, "taker_buy_base": 1097891.6, "taker_buy_quote": 925124.95578 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.8217, "high": 0.8232, "low": 0.7818, "close": 0.7834, "volume": 1617978.9, "close_time": 1760558399999, "quote_volume": 1291442.80146, "trades": 9238, "taker_buy_base": 808507.0, "taker_buy_quote": 645201.47124 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.7831, "high": 0.8133, "low": 0.7773, "close": 0.8045, "volume": 1347873.2, "close_time": 1760572799999, "quote_volume": 1073271.44255, "trades": 6867, "taker_buy_base": 690505.4, "taker_buy_quote": 549879.30692 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.8043, "high": 0.8073, "low": 0.7822, "close": 0.7915, "volume": 1626566.9, "close_time": 1760587199999, "quote_volume": 1291476.40935, "trades": 7823, "taker_buy_base": 725515.5, "taker_buy_quote": 576559.07367 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.7914, "high": 0.8022, "low": 0.7682, "close": 0.7786, "volume": 1307154.2, "close_time": 1760601599999, "quote_volume": 1020930.44456, "trades": 8432, "taker_buy_base": 657913.4, "taker_buy_quote": 513838.45604 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.7785, "high": 0.7792, "low": 0.7446, "close": 0.7784, "volume": 2730898.8, "close_time": 1760615999999, "quote_volume": 2094669.02843, "trades": 22073, "taker_buy_base": 1444167.8, "taker_buy_quote": 1108247.77444 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.7783, "high": 0.7958, "low": 0.7334, "close": 0.7373, "volume": 2350276.3, "close_time": 1760630399999, "quote_volume": 1804445.27067, "trades": 12971, "taker_buy_base": 1114744.5, "taker_buy_quote": 856997.21063 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.7369, "high": 0.7677, "low": 0.7236, "close": 0.7641, "volume": 2615475.1, "close_time": 1760644799999, "quote_volume": 1948506.52123, "trades": 14476, "taker_buy_base": 1312498.5, "taker_buy_quote": 977439.01867 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.7641, "high": 0.8073, "low": 0.7591, "close": 0.7928, "volume": 1667845.3, "close_time": 1760659199999, "quote_volume": 1308329.56733, "trades": 10391, "taker_buy_base": 812725.2, "taker_buy_quote": 637438.3739 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.7929, "high": 0.8067, "low": 0.7662, "close": 0.8027, "volume": 2063917.4, "close_time": 1760673599999, "quote_volume": 1624603.61978, "trades": 10342, "taker_buy_base": 933153.3, "taker_buy_quote": 733947.45212 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.8029, "high": 0.8098, "low": 0.728, "close": 0.7373, "volume": 3219911.8, "close_time": 1760687999999, "quote_volume": 2437546.5134, "trades": 14759, "taker_buy_base": 1492232.7, "taker_buy_quote": 1129799.28091 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.7382, "high": 0.8092, "low": 0.731, "close": 0.8006, "volume": 3398195.8, "close_time": 1760702399999, "quote_volume": 2598258.67456, "trades": 16637, "taker_buy_base": 1586135.1, "taker_buy_quote": 1211279.14113 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.8, "high": 0.8194, "low": 0.7606, "close": 0.7822, "volume": 3331825.1, "close_time": 1760716799999, "quote_volume": 2620039.2651, "trades": 16085, "taker_buy_base": 1613551.8, "taker_buy_quote": 1268374.96433 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.7822, "high": 0.7988, "low": 0.7575, "close": 0.7649, "volume": 1437003.2, "close_time": 1760731199999, "quote_volume": 1119596.81158, "trades": 7994, "taker_buy_base": 705488.6, "taker_buy_quote": 549500.89106 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.7653, "high": 0.7708, "low": 0.76, "close": 0.767, "volume": 493064.4, "close_time": 1760745599999, "quote_volume": 377347.22474, "trades": 2905, "taker_buy_base": 226494.9, "taker_buy_quote": 173337.40901 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.7667, "high": 0.7788, "low": 0.7455, "close": 0.7721, "volume": 1503403.6, "close_time": 1760759999999, "quote_volume": 1140736.03294, "trades": 7506, "taker_buy_base": 713919.7, "taker_buy_quote": 542147.72551 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.7719, "high": 0.803, "low": 0.7596, "close": 0.7935, "volume": 1126423.8, "close_time": 1760774399999, "quote_volume": 879522.87213, "trades": 5724, "taker_buy_base": 578229.6, "taker_buy_quote": 451347.35873 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.7935, "high": 0.7981, "low": 0.776, "close": 0.7917, "volume": 1041176.7, "close_time": 1760788799999, "quote_volume": 822747.96241, "trades": 5866, "taker_buy_base": 498160.8, "taker_buy_quote": 393676.06447 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.7914, "high": 0.8293, "low": 0.7878, "close": 0.7931, "volume": 2946516.1, "close_time": 1760803199999, "quote_volume": 2372320.79303, "trades": 13762, "taker_buy_base": 1387037.0, "taker_buy_quote": 1117373.05108 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.793, "high": 0.8308, "low": 0.7782, "close": 0.8305, "volume": 1370929.0, "close_time": 1760817599999, "quote_volume": 1099407.32008, "trades": 7587, "taker_buy_base": 662686.7, "taker_buy_quote": 531349.57044 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.8305, "high": 0.8305, "low": 0.8013, "close": 0.8069, "volume": 1032902.0, "close_time": 1760831999999, "quote_volume": 842514.59787, "trades": 6703, "taker_buy_base": 437044.0, "taker_buy_quote": 356649.05145 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.8061, "high": 0.841, "low": 0.7737, "close": 0.7872, "volume": 3006104.9, "close_time": 1760846399999, "quote_volume": 2426352.26259, "trades": 16939, "taker_buy_base": 1519502.8, "taker_buy_quote": 1227727.14898 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.787, "high": 0.787, "low": 0.7627, "close": 0.7665, "volume": 1051614.3, "close_time": 1760860799999, "quote_volume": 813125.27296, "trades": 5686, "taker_buy_base": 405175.6, "taker_buy_quote": 313078.61915 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.7665, "high": 0.799, "low": 0.7572, "close": 0.7861, "volume": 1345888.6, "close_time": 1760875199999, "quote_volume": 1046221.98529, "trades": 9720, "taker_buy_base": 656401.0, "taker_buy_quote": 510622.62378 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.7864, "high": 0.8035, "low": 0.7756, "close": 0.7961, "volume": 1180859.4, "close_time": 1760889599999, "quote_volume": 934081.20583, "trades": 6692, "taker_buy_base": 473796.5, "taker_buy_quote": 374551.09992 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.7961, "high": 0.8036, "low": 0.7906, "close": 0.7956, "volume": 619983.2, "close_time": 1760903999999, "quote_volume": 494679.88916, "trades": 3447, "taker_buy_base": 303098.9, "taker_buy_quote": 241844.19132 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.7958, "high": 0.8053, "low": 0.792, "close": 0.8017, "volume": 426354.4, "close_time": 1760918399999, "quote_volume": 340518.27163, "trades": 2739, "taker_buy_base": 207124.3, "taker_buy_quote": 165381.41644 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.802, "high": 0.8023, "low": 0.7746, "close": 0.8018, "volume": 1183183.4, "close_time": 1760932799999, "quote_volume": 929610.2274, "trades": 5258, "taker_buy_base": 593140.8, "taker_buy_quote": 466074.83202 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.8012, "high": 0.807, "low": 0.7922, "close": 0.8017, "volume": 811545.4, "close_time": 1760947199999, "quote_volume": 650397.61652, "trades": 4409, "taker_buy_base": 378702.5, "taker_buy_quote": 303486.51762 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.8021, "high": 0.8061, "low": 0.7827, "close": 0.7859, "volume": 707820.9, "close_time": 1760961599999, "quote_volume": 564056.58232, "trades": 4740, "taker_buy_base": 288380.4, "taker_buy_quote": 229856.60706 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.7864, "high": 0.7967, "low": 0.766, "close": 0.7666, "volume": 712303.8, "close_time": 1760975999999, "quote_volume": 558155.61333, "trades": 5703, "taker_buy_base": 340352.1, "taker_buy_quote": 266722.14374 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.7666, "high": 0.7669, "low": 0.7399, "close": 0.7661, "volume": 816356.6, "close_time": 1760990399999, "quote_volume": 615166.82962, "trades": 6013, "taker_buy_base": 366545.6, "taker_buy_quote": 276306.87429 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.7657, "high": 0.7853, "low": 0.7614, "close": 0.7761, "volume": 443690.2, "close_time": 1761004799999, "quote_volume": 344669.92762, "trades": 3689, "taker_buy_base": 240883.2, "taker_buy_quote": 187311.81595 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.7758, "high": 0.8075, "low": 0.7597, "close": 0.7907, "volume": 1197155.5, "close_time": 1761019199999, "quote_volume": 937520.5606, "trades": 9921, "taker_buy_base": 536628.3, "taker_buy_quote": 420441.69961 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.7904, "high": 0.7912, "low": 0.7405, "close": 0.7706, "volume": 1629175.3, "close_time": 1761033599999, "quote_volume": 1240594.06305, "trades": 13534, "taker_buy_base": 707818.9, "taker_buy_quote": 539099.84223 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.7703, "high": 0.793, "low": 0.7645, "close": 0.784, "volume": 1352423.9, "close_time": 1761047999999, "quote_volume": 1055410.45719, "trades": 10709, "taker_buy_base": 618807.5, "taker_buy_quote": 482536.6137 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.7842, "high": 0.8203, "low": 0.7841, "close": 0.8123, "volume": 1310167.2, "close_time": 1761062399999, "quote_volume": 1049126.5464, "trades": 10603, "taker_buy_base": 682055.3, "taker_buy_quote": 545765.54199 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.8121, "high": 0.8917, "low": 0.8105, "close": 0.882, "volume": 4596566.1, "close_time": 1761076799999, "quote_volume": 3943262.94515, "trades": 32001, "taker_buy_base": 2378261.7, "taker_buy_quote": 2041168.48575 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.882, "high": 0.8898, "low": 0.8147, "close": 0.815, "volume": 2533518.0, "close_time": 1761091199999, "quote_volume": 2153353.9557, "trades": 18542, "taker_buy_base": 1188510.8, "taker_buy_quote": 1011310.94288 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.8153, "high": 0.8586, "low": 0.7871, "close": 0.7893, "volume": 3066216.0, "close_time": 1761105599999, "quote_volume": 2528506.83111, "trades": 19074, "taker_buy_base": 1497151.0, "taker_buy_quote": 1236260.65603 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.7896, "high": 0.8043, "low": 0.7794, "close": 0.795, "volume": 1071917.0, "close_time": 1761119999999, "quote_volume": 849837.88132, "trades": 7476, "taker_buy_base": 535554.1, "taker_buy_quote": 424696.42715 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.795, "high": 0.8028, "low": 0.7739, "close": 0.7899, "volume": 1004417.0, "close_time": 1761134399999, "quote_volume": 791024.6423, "trades": 8025, "taker_buy_base": 491715.6, "taker_buy_quote": 386662.66651 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.7897, "high": 0.7978, "low": 0.7654, "close": 0.7723, "volume": 1625516.2, "close_time": 1761148799999, "quote_volume": 1273564.3085, "trades": 13238, "taker_buy_base": 701882.6, "taker_buy_quote": 550680.12476 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.7724, "high": 0.7895, "low": 0.7654, "close": 0.7722, "volume": 1021572.3, "close_time": 1761163199999, "quote_volume": 790859.79476, "trades": 9500, "taker_buy_base": 443162.1, "taker_buy_quote": 343399.91779 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.7728, "high": 0.7874, "low": 0.7526, "close": 0.7874, "volume": 1084780.8, "close_time": 1761177599999, "quote_volume": 833402.0847, "trades": 10202, "taker_buy_base": 535858.3, "taker_buy_quote": 412012.05513 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.7872, "high": 0.8055, "low": 0.7748, "close": 0.8028, "volume": 802685.5, "close_time": 1761191999999, "quote_volume": 632201.18192, "trades": 8345, "taker_buy_base": 426467.4, "taker_buy_quote": 336138.90049 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.8024, "high": 0.8167, "low": 0.792, "close": 0.8063, "volume": 1088541.8, "close_time": 1761206399999, "quote_volume": 874833.93519, "trades": 9185, "taker_buy_base": 545875.6, "taker_buy_quote": 438760.16691 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.8066, "high": 0.8422, "low": 0.806, "close": 0.842, "volume": 1221950.0, "close_time": 1761220799999, "quote_volume": 1006267.23767, "trades": 10159, "taker_buy_base": 630092.2, "taker_buy_quote": 519017.49142 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.8418, "high": 0.8684, "low": 0.829, "close": 0.8603, "volume": 2565617.6, "close_time": 1761235199999, "quote_volume": 2188631.21032, "trades": 16229, "taker_buy_base": 1366875.3, "taker_buy_quote": 1166859.54591 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.8606, "high": 0.889, "low": 0.8549, "close": 0.8788, "volume": 1818843.0, "close_time": 1761249599999, "quote_volume": 1589461.24672, "trades": 15354, "taker_buy_base": 1035211.6, "taker_buy_quote": 904709.45263 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.8794, "high": 0.8894, "low": 0.8548, "close": 0.865, "volume": 2027720.7, "close_time": 1761263999999, "quote_volume": 1767016.68835, "trades": 14115, "taker_buy_base": 1039737.7, "taker_buy_quote": 906387.2544 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.8652, "high": 0.9516, "low": 0.8638, "close": 0.936, "volume": 6301787.5, "close_time": 1761278399999, "quote_volume": 5791758.99303, "trades": 31162, "taker_buy_base": 3294881.0, "taker_buy_quote": 3024481.97983 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.9358, "high": 1.0298, "low": 0.9317, "close": 0.9904, "volume": 6521612.9, "close_time": 1761292799999, "quote_volume": 6440214.61002, "trades": 37619, "taker_buy_base": 3425174.3, "taker_buy_quote": 3384960.00513 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.99, "high": 1.0127, "low": 0.9726, "close": 0.992, "volume": 3241877.5, "close_time": 1761307199999, "quote_volume": 3215315.02293, "trades": 25389, "taker_buy_base": 1485770.1, "taker_buy_quote": 1474593.63998 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.9919, "high": 1.0037, "low": 0.9628, "close": 0.9855, "volume": 3875697.1, "close_time": 1761321599999, "quote_volume": 3809641.03129, "trades": 27987, "taker_buy_base": 1672842.7, "taker_buy_quote": 1644696.57944 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.9856, "high": 1.0113, "low": 0.9812, "close": 0.9944, "volume": 1897868.6, "close_time": 1761335999999, "quote_volume": 1884266.26499, "trades": 21543, "taker_buy_base": 947550.9, "taker_buy_quote": 941055.32077 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.9944, "high": 1.0141, "low": 0.9841, "close": 0.9923, "volume": 1580855.9, "close_time": 1761350399999, "quote_volume": 1574985.62381, "trades": 21014, "taker_buy_base": 752945.4, "taker_buy_quote": 750128.7524 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.9918, "high": 1.0057, "low": 0.9379, "close": 0.9409, "volume": 3267094.9, "close_time": 1761364799999, "quote_volume": 3160463.8706, "trades": 37843, "taker_buy_base": 1550089.5, "taker_buy_quote": 1500792.577 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.9409, "high": 0.9481, "low": 0.9326, "close": 0.9342, "volume": 1207241.2, "close_time": 1761379199999, "quote_volume": 1135855.54109, "trades": 16724, "taker_buy_base": 585199.7, "taker_buy_quote": 550798.35495 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.9342, "high": 0.9377, "low": 0.8997, "close": 0.9162, "volume": 1678440.3, "close_time": 1761393599999, "quote_volume": 1539010.80902, "trades": 16360, "taker_buy_base": 666329.1, "taker_buy_quote": 612032.26016 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.9158, "high": 0.9338, "low": 0.9131, "close": 0.92, "volume": 1700707.1, "close_time": 1761407999999, "quote_volume": 1569722.59078, "trades": 15375, "taker_buy_base": 791748.3, "taker_buy_quote": 730723.71986 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.9199, "high": 0.9211, "low": 0.9056, "close": 0.9084, "volume": 829301.0, "close_time": 1761422399999, "quote_volume": 757159.3279, "trades": 9478, "taker_buy_base": 324293.2, "taker_buy_quote": 296152.73089 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.9083, "high": 0.9089, "low": 0.8882, "close": 0.8926, "volume": 1219130.1, "close_time": 1761436799999, "quote_volume": 1096139.1327, "trades": 16213, "taker_buy_base": 542513.8, "taker_buy_quote": 487695.04886 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.8924, "high": 0.9033, "low": 0.8608, "close": 0.8648, "volume": 2296822.0, "close_time": 1761451199999, "quote_volume": 2028912.38537, "trades": 22507, "taker_buy_base": 1104389.6, "taker_buy_quote": 977285.34362 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.8648, "high": 0.8878, "low": 0.8619, "close": 0.8863, "volume": 862205.1, "close_time": 1761465599999, "quote_volume": 753610.87666, "trades": 8726, "taker_buy_base": 410038.3, "taker_buy_quote": 358468.94888 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.886, "high": 0.8998, "low": 0.8726, "close": 0.8808, "volume": 1406904.1, "close_time": 1761479999999, "quote_volume": 1243680.63582, "trades": 13430, "taker_buy_base": 697955.5, "taker_buy_quote": 616946.83914 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.8809, "high": 0.8923, "low": 0.8659, "close": 0.8773, "volume": 880999.4, "close_time": 1761494399999, "quote_volume": 773108.22382, "trades": 8172, "taker_buy_base": 394192.4, "taker_buy_quote": 346184.6996 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.8773, "high": 0.8789, "low": 0.8666, "close": 0.8717, "volume": 367955.4, "close_time": 1761508799999, "quote_volume": 320423.30107, "trades": 5046, "taker_buy_base": 170911.5, "taker_buy_quote": 148810.89822 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.8715, "high": 0.8858, "low": 0.8652, "close": 0.8835, "volume": 681963.4, "close_time": 1761523199999, "quote_volume": 597621.02397, "trades": 6542, "taker_buy_base": 348430.1, "taker_buy_quote": 305394.11598 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.8834, "high": 0.9122, "low": 0.8743, "close": 0.9056, "volume": 2218454.3, "close_time": 1761537599999, "quote_volume": 1978560.5801, "trades": 17803, "taker_buy_base": 1197611.1, "taker_buy_quote": 1068622.36075 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.9059, "high": 0.9104, "low": 0.867, "close": 0.8708, "volume": 1162348.6, "close_time": 1761551999999, "quote_volume": 1035519.79906, "trades": 9198, "taker_buy_base": 457170.4, "taker_buy_quote": 407983.62117 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.871, "high": 0.8729, "low": 0.8346, "close": 0.8351, "volume": 1229699.4, "close_time": 1761566399999, "quote_volume": 1045797.19146, "trades": 10079, "taker_buy_base": 555397.0, "taker_buy_quote": 472228.1209 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.8348, "high": 0.8411, "low": 0.8233, "close": 0.8258, "volume": 946128.6, "close_time": 1761580799999, "quote_volume": 785633.50597, "trades": 8059, "taker_buy_base": 528380.9, "taker_buy_quote": 438621.98267 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.8259, "high": 0.8323, "low": 0.8104, "close": 0.8118, "volume": 795635.9, "close_time": 1761595199999, "quote_volume": 652127.73095, "trades": 8580, "taker_buy_base": 351664.3, "taker_buy_quote": 288307.88516 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.8119, "high": 0.825, "low": 0.8076, "close": 0.813, "volume": 749195.2, "close_time": 1761609599999, "quote_volume": 611284.13823, "trades": 7361, "taker_buy_base": 405971.2, "taker_buy_quote": 331227.44928 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.813, "high": 0.8534, "low": 0.7903, "close": 0.7939, "volume": 2506990.1, "close_time": 1761623999999, "quote_volume": 2055866.06084, "trades": 16857, "taker_buy_base": 1211675.0, "taker_buy_quote": 996230.7732 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.7937, "high": 0.8067, "low": 0.7912, "close": 0.7974, "volume": 717887.5, "close_time": 1761638399999, "quote_volume": 572332.94973, "trades": 5838, "taker_buy_base": 426480.2, "taker_buy_quote": 340044.56797 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.7973, "high": 0.8031, "low": 0.7886, "close": 0.7886, "volume": 352140.7, "close_time": 1761652799999, "quote_volume": 280352.27742, "trades": 3477, "taker_buy_base": 179997.3, "taker_buy_quote": 143345.98966 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.7889, "high": 0.7963, "low": 0.7758, "close": 0.7762, "volume": 866894.4, "close_time": 1761667199999, "quote_volume": 681270.02555, "trades": 8452, "taker_buy_base": 420194.9, "taker_buy_quote": 330396.61875 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.7763, "high": 0.7827, "low": 0.7546, "close": 0.7577, "volume": 792643.7, "close_time": 1761681599999, "quote_volume": 610022.65782, "trades": 7922, "taker_buy_base": 334652.4, "taker_buy_quote": 257977.09822 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.7572, "high": 0.7592, "low": 0.7361, "close": 0.7468, "volume": 1196264.7, "close_time": 1761695999999, "quote_volume": 896770.44117, "trades": 10269, "taker_buy_base": 539350.7, "taker_buy_quote": 404278.26229 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.7466, "high": 0.7584, "low": 0.725, "close": 0.7261, "volume": 977899.0, "close_time": 1761710399999, "quote_volume": 723027.40155, "trades": 7762, "taker_buy_base": 474720.6, "taker_buy_quote": 351152.91477 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.7261, "high": 0.7298, "low": 0.7106, "close": 0.7262, "volume": 818018.8, "close_time": 1761724799999, "quote_volume": 590350.57266, "trades": 7260, "taker_buy_base": 358919.3, "taker_buy_quote": 258975.27479 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.7262, "high": 0.7298, "low": 0.7109, "close": 0.7216, "volume": 714416.8, "close_time": 1761739199999, "quote_volume": 515333.29799, "trades": 6384, "taker_buy_base": 369749.1, "taker_buy_quote": 266697.37939 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.7214, "high": 0.7333, "low": 0.7133, "close": 0.7206, "volume": 812999.3, "close_time": 1761753599999, "quote_volume": 588386.2072, "trades": 7069, "taker_buy_base": 406459.3, "taker_buy_quote": 294052.11424 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.7206, "high": 0.7378, "low": 0.7052, "close": 0.7234, "volume": 2141513.6, "close_time": 1761767999999, "quote_volume": 1547721.98222, "trades": 14618, "taker_buy_base": 1032063.2, "taker_buy_quote": 746034.76109 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.7235, "high": 0.7326, "low": 0.7178, "close": 0.723, "volume": 797439.4, "close_time": 1761782399999, "quote_volume": 578706.82438, "trades": 9222, "taker_buy_base": 405546.2, "taker_buy_quote": 294338.81794 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.7231, "high": 0.7384, "low": 0.7107, "close": 0.7228, "volume": 977157.2, "close_time": 1761796799999, "quote_volume": 706910.64766, "trades": 14582, "taker_buy_base": 494428.7, "taker_buy_quote": 357915.39861 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.7227, "high": 0.7236, "low": 0.7003, "close": 0.7127, "volume": 1009054.6, "close_time": 1761811199999, "quote_volume": 716782.78978, "trades": 17701, "taker_buy_base": 499612.0, "taker_buy_quote": 354874.64779 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.7127, "high": 0.7144, "low": 0.6878, "close": 0.6915, "volume": 792892.4, "close_time": 1761825599999, "quote_volume": 555794.29977, "trades": 10518, "taker_buy_base": 346477.7, "taker_buy_quote": 243113.35978 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.6915, "high": 0.6931, "low": 0.6513, "close": 0.6522, "volume": 1411202.3, "close_time": 1761839999999, "quote_volume": 947632.34168, "trades": 19477, "taker_buy_base": 654724.8, "taker_buy_quote": 439360.58017 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.6521, "high": 0.6593, "low": 0.6354, "close": 0.6434, "volume": 1695725.3, "close_time": 1761854399999, "quote_volume": 1096797.6827, "trades": 21058, "taker_buy_base": 934442.0, "taker_buy_quote": 604279.50659 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.6435, "high": 0.693, "low": 0.6417, "close": 0.6827, "volume": 1634236.3, "close_time": 1761868799999, "quote_volume": 1093848.09917, "trades": 21044, "taker_buy_base": 884992.7, "taker_buy_quote": 591543.64952 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6827, "high": 0.6933, "low": 0.6734, "close": 0.6886, "volume": 893911.5, "close_time": 1761883199999, "quote_volume": 612178.60404, "trades": 13247, "taker_buy_base": 432200.0, "taker_buy_quote": 295757.68051 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.6887, "high": 0.6955, "low": 0.6771, "close": 0.6779, "volume": 610636.7, "close_time": 1761897599999, "quote_volume": 419444.31049, "trades": 9468, "taker_buy_base": 291445.9, "taker_buy_quote": 200237.19396 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.6778, "high": 0.6791, "low": 0.6656, "close": 0.6763, "volume": 420368.2, "close_time": 1761911999999, "quote_volume": 283402.78095, "trades": 5815, "taker_buy_base": 190661.8, "taker_buy_quote": 128553.57766 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.6765, "high": 0.6815, "low": 0.6668, "close": 0.6678, "volume": 807487.0, "close_time": 1761926399999, "quote_volume": 545385.74897, "trades": 13059, "taker_buy_base": 420878.2, "taker_buy_quote": 284249.83214 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.6678, "high": 0.6683, "low": 0.6445, "close": 0.6662, "volume": 1188499.1, "close_time": 1761940799999, "quote_volume": 777147.30633, "trades": 15297, "taker_buy_base": 595501.0, "taker_buy_quote": 389511.59326 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.6661, "high": 0.6681, "low": 0.6543, "close": 0.6647, "volume": 612128.0, "close_time": 1761955199999, "quote_volume": 404326.76062, "trades": 9114, "taker_buy_base": 319582.7, "taker_buy_quote": 211023.54002 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6647, "high": 0.6947, "low": 0.6615, "close": 0.6904, "volume": 2144541.3, "close_time": 1761969599999, "quote_volume": 1448073.57886, "trades": 24937, "taker_buy_base": 1142350.6, "taker_buy_quote": 771502.34976 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.6904, "high": 0.7056, "low": 0.6823, "close": 0.6986, "volume": 877167.0, "close_time": 1761983999999, "quote_volume": 608308.4393, "trades": 11096, "taker_buy_base": 408764.6, "taker_buy_quote": 283428.38685 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.6987, "high": 0.7191, "low": 0.6897, "close": 0.6938, "volume": 723103.2, "close_time": 1761998399999, "quote_volume": 507967.2245, "trades": 9589, "taker_buy_base": 354590.9, "taker_buy_quote": 249135.96958 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.6939, "high": 0.7011, "low": 0.6686, "close": 0.6954, "volume": 1120324.8, "close_time": 1762012799999, "quote_volume": 769828.72185, "trades": 13050, "taker_buy_base": 568358.5, "taker_buy_quote": 391265.32699 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.6953, "high": 0.7034, "low": 0.6793, "close": 0.6811, "volume": 660012.1, "close_time": 1762027199999, "quote_volume": 455957.31665, "trades": 8639, "taker_buy_base": 300306.6, "taker_buy_quote": 207503.80797 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.6812, "high": 0.6894, "low": 0.6772, "close": 0.6865, "volume": 480981.2, "close_time": 1762041599999, "quote_volume": 328542.59595, "trades": 5322, "taker_buy_base": 237951.8, "taker_buy_quote": 162630.1088 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.6865, "high": 0.6865, "low": 0.6639, "close": 0.6677, "volume": 498257.7, "close_time": 1762055999999, "quote_volume": 335970.16104, "trades": 6517, "taker_buy_base": 223444.1, "taker_buy_quote": 150693.21775 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.6678, "high": 0.6859, "low": 0.6676, "close": 0.6836, "volume": 562018.8, "close_time": 1762070399999, "quote_volume": 381133.30362, "trades": 8283, "taker_buy_base": 292025.8, "taker_buy_quote": 197956.22464 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.6837, "high": 0.6876, "low": 0.6659, "close": 0.6849, "volume": 808472.2, "close_time": 1762084799999, "quote_volume": 547352.96825, "trades": 10603, "taker_buy_base": 389258.7, "taker_buy_quote": 263539.94485 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.6848, "high": 0.6865, "low": 0.6503, "close": 0.6648, "volume": 975214.0, "close_time": 1762099199999, "quote_volume": 650229.21202, "trades": 12257, "taker_buy_base": 416123.5, "taker_buy_quote": 277136.8318 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.6649, "high": 0.671, "low": 0.6538, "close": 0.6611, "volume": 544036.6, "close_time": 1762113599999, "quote_volume": 360944.63945, "trades": 7766, "taker_buy_base": 245721.0, "taker_buy_quote": 163054.90214 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.6611, "high": 0.6761, "low": 0.6585, "close": 0.6732, "volume": 562608.3, "close_time": 1762127999999, "quote_volume": 376157.70232, "trades": 5997, "taker_buy_base": 225962.1, "taker_buy_quote": 150963.45351 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6732, "high": 0.6742, "low": 0.6174, "close": 0.6197, "volume": 1865845.0, "close_time": 1762142399999, "quote_volume": 1198925.33389, "trades": 20298, "taker_buy_base": 826784.3, "taker_buy_quote": 532167.06126 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.6198, "high": 0.6215, "low": 0.6032, "close": 0.6132, "volume": 1610263.9, "close_time": 1762156799999, "quote_volume": 987088.03561, "trades": 18932, "taker_buy_base": 790930.8, "taker_buy_quote": 484836.10833 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.6131, "high": 0.6387, "low": 0.6129, "close": 0.6175, "volume": 1250735.4, "close_time": 1762171199999, "quote_volume": 778798.72568, "trades": 17285, "taker_buy_base": 593333.5, "taker_buy_quote": 369358.48178 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.6175, "high": 0.6201, "low": 0.5687, "close": 0.5812, "volume": 2056190.4, "close_time": 1762185599999, "quote_volume": 1225051.07564, "trades": 24360, "taker_buy_base": 1011956.4, "taker_buy_quote": 602910.70124 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.5813, "high": 0.6016, "low": 0.5779, "close": 0.5858, "volume": 1310695.2, "close_time": 1762199999999, "quote_volume": 775402.18453, "trades": 17475, "taker_buy_base": 616093.2, "taker_buy_quote": 364484.45698 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.5859, "high": 0.5919, "low": 0.5713, "close": 0.5896, "volume": 1472611.0, "close_time": 1762214399999, "quote_volume": 855026.6622, "trades": 14906, "taker_buy_base": 739045.7, "taker_buy_quote": 429568.44568 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5897, "high": 0.6046, "low": 0.5886, "close": 0.5977, "volume": 1750425.4, "close_time": 1762228799999, "quote_volume": 1043272.04368, "trades": 17202, "taker_buy_base": 878272.4, "taker_buy_quote": 523849.46162 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.5977, "high": 0.6102, "low": 0.5741, "close": 0.5844, "volume": 2834829.5, "close_time": 1762243199999, "quote_volume": 1674319.40283, "trades": 25981, "taker_buy_base": 1369225.9, "taker_buy_quote": 808771.44861 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.5843, "high": 0.6054, "low": 0.5831, "close": 0.5955, "volume": 2027047.7, "close_time": 1762257599999, "quote_volume": 1206212.10102, "trades": 21794, "taker_buy_base": 1054409.4, "taker_buy_quote": 627635.72518 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.5954, "high": 0.6052, "low": 0.5835, "close": 0.5885, "volume": 2056363.5, "close_time": 1762271999999, "quote_volume": 1220860.20096, "trades": 21727, "taker_buy_base": 968950.3, "taker_buy_quote": 575341.086 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.5885, "high": 0.5937, "low": 0.5651, "close": 0.5727, "volume": 2886061.0, "close_time": 1762286399999, "quote_volume": 1671693.79333, "trades": 25253, "taker_buy_base": 1424397.6, "taker_buy_quote": 825429.99722 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.5726, "high": 0.5924, "low": 0.5473, "close": 0.5843, "volume": 4346925.0, "close_time": 1762300799999, "quote_volume": 2469741.11211, "trades": 22649, "taker_buy_base": 2241258.2, "taker_buy_quote": 1274720.58901 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5843, "high": 0.5954, "low": 0.5475, "close": 0.5893, "volume": 2698955.5, "close_time": 1762315199999, "quote_volume": 1542444.32105, "trades": 24990, "taker_buy_base": 1392254.0, "taker_buy_quote": 795851.35216 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.5892, "high": 0.5921, "low": 0.5784, "close": 0.5811, "volume": 1074145.9, "close_time": 1762329599999, "quote_volume": 628711.27383, "trades": 12884, "taker_buy_base": 482190.4, "taker_buy_quote": 282339.70008 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.5811, "high": 0.5811, "low": 0.5571, "close": 0.5689, "volume": 1713594.2, "close_time": 1762343999999, "quote_volume": 973350.0355, "trades": 17631, "taker_buy_base": 770848.9, "taker_buy_quote": 438033.82972 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.5688, "high": 0.5941, "low": 0.5595, "close": 0.5915, "volume": 3290406.7, "close_time": 1762358399999, "quote_volume": 1901121.034, "trades": 24913, "taker_buy_base": 1789413.1, "taker_buy_quote": 1034206.77381 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.5916, "high": 0.593, "low": 0.5799, "close": 0.5843, "volume": 1438990.7, "close_time": 1762372799999, "quote_volume": 845235.86832, "trades": 12940, "taker_buy_base": 683071.9, "taker_buy_quote": 401304.67937 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.5842, "high": 0.5876, "low": 0.5749, "close": 0.5845, "volume": 1030251.8, "close_time": 1762387199999, "quote_volume": 598890.0325, "trades": 9187, "taker_buy_base": 508626.8, "taker_buy_quote": 295732.14201 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5845, "high": 0.5845, "low": 0.5627, "close": 0.5745, "volume": 1040543.8, "close_time": 1762401599999, "quote_volume": 595984.02979, "trades": 10260, "taker_buy_base": 488655.2, "taker_buy_quote": 279716.07207 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.5745, "high": 0.5766, "low": 0.556, "close": 0.5618, "volume": 917225.5, "close_time": 1762415999999, "quote_volume": 517524.94568, "trades": 8697, "taker_buy_base": 421717.2, "taker_buy_quote": 237890.99717 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.5617, "high": 0.5786, "low": 0.5587, "close": 0.5719, "volume": 1308420.2, "close_time": 1762430399999, "quote_volume": 741290.94999, "trades": 10322, "taker_buy_base": 685381.4, "taker_buy_quote": 388364.20683 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.5719, "high": 0.5736, "low": 0.543, "close": 0.5459, "volume": 2361804.8, "close_time": 1762444799999, "quote_volume": 1320746.8912, "trades": 16875, "taker_buy_base": 1105659.8, "taker_buy_quote": 618709.47329 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.546, "high": 0.5619, "low": 0.5386, "close": 0.5527, "volume": 2024172.9, "close_time": 1762459199999, "quote_volume": 1113188.17991, "trades": 16588, "taker_buy_base": 1005759.4, "taker_buy_quote": 553250.40519 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.5528, "high": 0.5619, "low": 0.5444, "close": 0.553, "volume": 1200565.6, "close_time": 1762473599999, "quote_volume": 663482.99369, "trades": 10298, "taker_buy_base": 598584.5, "taker_buy_quote": 330823.68019 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.553, "high": 0.5686, "low": 0.5498, "close": 0.561, "volume": 1866539.9, "close_time": 1762487999999, "quote_volume": 1043227.83199, "trades": 17042, "taker_buy_base": 924828.1, "taker_buy_quote": 517063.58522 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.561, "high": 0.5761, "low": 0.5527, "close": 0.5758, "volume": 1295850.2, "close_time": 1762502399999, "quote_volume": 732778.75461, "trades": 11429, "taker_buy_base": 683127.7, "taker_buy_quote": 386499.3283 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.5759, "high": 0.578, "low": 0.5448, "close": 0.5554, "volume": 1656271.9, "close_time": 1762516799999, "quote_volume": 927615.4568, "trades": 15267, "taker_buy_base": 765759.5, "taker_buy_quote": 428743.12209 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.5555, "high": 0.5893, "low": 0.5396, "close": 0.5836, "volume": 2784552.9, "close_time": 1762531199999, "quote_volume": 1578717.76297, "trades": 24420, "taker_buy_base": 1463253.5, "taker_buy_quote": 829193.45279 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.5837, "high": 0.6144, "low": 0.5808, "close": 0.6094, "volume": 2455709.6, "close_time": 1762545599999, "quote_volume": 1479078.74695, "trades": 23422, "taker_buy_base": 1265336.7, "taker_buy_quote": 761545.38707 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.6093, "high": 0.6128, "low": 0.5939, "close": 0.5952, "volume": 1017911.2, "close_time": 1762559999999, "quote_volume": 616267.08232, "trades": 9770, "taker_buy_base": 460197.4, "taker_buy_quote": 278961.69721 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5952, "high": 0.6253, "low": 0.5951, "close": 0.6086, "volume": 3013331.2, "close_time": 1762574399999, "quote_volume": 1848832.51496, "trades": 26823, "taker_buy_base": 1610272.4, "taker_buy_quote": 988042.43187 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.6086, "high": 0.6257, "low": 0.6033, "close": 0.6187, "volume": 2150877.1, "close_time": 1762588799999, "quote_volume": 1324092.02451, "trades": 20219, "taker_buy_base": 1049401.0, "taker_buy_quote": 646221.01533 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.6187, "high": 0.633, "low": 0.6008, "close": 0.602, "volume": 1897190.0, "close_time": 1762603199999, "quote_volume": 1167240.85789, "trades": 19200, "taker_buy_base": 904766.1, "taker_buy_quote": 557231.65135 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.602, "high": 0.628, "low": 0.5977, "close": 0.6046, "volume": 3103950.5, "close_time": 1762617599999, "quote_volume": 1900600.16316, "trades": 28840, "taker_buy_base": 1551988.4, "taker_buy_quote": 951184.60555 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.6046, "high": 0.6055, "low": 0.5876, "close": 0.5995, "volume": 1635126.8, "close_time": 1762631999999, "quote_volume": 973521.75054, "trades": 17463, "taker_buy_base": 802108.7, "taker_buy_quote": 477559.26363 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.5994, "high": 0.6043, "low": 0.5967, "close": 0.5994, "volume": 587400.3, "close_time": 1762646399999, "quote_volume": 352273.77662, "trades": 6380, "taker_buy_base": 285230.1, "taker_buy_quote": 171083.79718 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5993, "high": 0.5993, "low": 0.5621, "close": 0.5701, "volume": 1428646.5, "close_time": 1762660799999, "quote_volume": 826479.70739, "trades": 14960, "taker_buy_base": 614852.4, "taker_buy_quote": 355465.31694 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.57, "high": 0.5784, "low": 0.566, "close": 0.5763, "volume": 877999.4, "close_time": 1762675199999, "quote_volume": 501603.03229, "trades": 7389, "taker_buy_base": 434037.6, "taker_buy_quote": 248156.56691 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.5762, "high": 0.5802, "low": 0.559, "close": 0.575, "volume": 975461.9, "close_time": 1762689599999, "quote_volume": 555720.97128, "trades": 9222, "taker_buy_base": 461569.1, "taker_buy_quote": 263093.96594 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.575, "high": 0.5873, "low": 0.572, "close": 0.5826, "volume": 1485886.6, "close_time": 1762703999999, "quote_volume": 861147.3248, "trades": 11388, "taker_buy_base": 735622.1, "taker_buy_quote": 426438.57612 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.5826, "high": 0.6006, "low": 0.5816, "close": 0.5953, "volume": 1460990.2, "close_time": 1762718399999, "quote_volume": 864595.06333, "trades": 11259, "taker_buy_base": 761620.9, "taker_buy_quote": 450575.25137 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.5953, "high": 0.5958, "low": 0.5836, "close": 0.5887, "volume": 744145.5, "close_time": 1762732799999, "quote_volume": 439265.60772, "trades": 7472, "taker_buy_base": 365105.4, "taker_buy_quote": 215498.79711 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5887, "high": 0.6157, "low": 0.5842, "close": 0.614, "volume": 2239155.2, "close_time": 1762747199999, "quote_volume": 1345249.27063, "trades": 21669, "taker_buy_base": 1175752.6, "taker_buy_quote": 706348.71609 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.6142, "high": 0.6157, "low": 0.5934, "close": 0.5965, "volume": 1529814.2, "close_time": 1762761599999, "quote_volume": 924050.14288, "trades": 13611, "taker_buy_base": 721605.3, "taker_buy_quote": 435908.5386 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.5965, "high": 0.6074, "low": 0.5893, "close": 0.6001, "volume": 997772.3, "close_time": 1762775999999, "quote_volume": 596361.68867, "trades": 9696, "taker_buy_base": 512055.4, "taker_buy_quote": 306088.62593 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.6001, "high": 0.6029, "low": 0.5833, "close": 0.5936, "volume": 1448876.7, "close_time": 1762790399999, "quote_volume": 861720.99977, "trades": 13499, "taker_buy_base": 690649.2, "taker_buy_quote": 410938.22714 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.5937, "high": 0.5985, "low": 0.5828, "close": 0.5937, "volume": 830980.4, "close_time": 1762804799999, "quote_volume": 491669.86738, "trades": 9993, "taker_buy_base": 405141.0, "taker_buy_quote": 239687.36456 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.5937, "high": 0.6016, "low": 0.5855, "close": 0.5973, "volume": 643528.0, "close_time": 1762819199999, "quote_volume": 381969.4841, "trades": 7568, "taker_buy_base": 310682.3, "taker_buy_quote": 184397.36708 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5974, "high": 0.6014, "low": 0.5849, "close": 0.5954, "volume": 1336702.3, "close_time": 1762833599999, "quote_volume": 793739.06953, "trades": 13437, "taker_buy_base": 671417.4, "taker_buy_quote": 398798.8196 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5953, "high": 0.5961, "low": 0.5699, "close": 0.5707, "volume": 993742.6, "close_time": 1762847999999, "quote_volume": 579971.22962, "trades": 9964, "taker_buy_base": 446690.0, "taker_buy_quote": 260710.31953 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.5707, "high": 0.5783, "low": 0.5647, "close": 0.5744, "volume": 1028220.4, "close_time": 1762862399999, "quote_volume": 587672.15589, "trades": 9422, "taker_buy_base": 488155.4, "taker_buy_quote": 279151.07881 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.5745, "high": 0.5796, "low": 0.5664, "close": 0.5759, "volume": 1163821.3, "close_time": 1762876799999, "quote_volume": 667896.54729, "trades": 12152, "taker_buy_base": 576978.1, "taker_buy_quote": 331222.28092 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.5759, "high": 0.5831, "low": 0.5637, "close": 0.5642, "volume": 1179768.4, "close_time": 1762891199999, "quote_volume": 676998.467, "trades": 11555, "taker_buy_base": 534347.2, "taker_buy_quote": 306977.57876 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.5642, "high": 0.5665, "low": 0.5537, "close": 0.5557, "volume": 1091308.3, "close_time": 1762905599999, "quote_volume": 612381.61941, "trades": 8845, "taker_buy_base": 509745.4, "taker_buy_quote": 286288.69812 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.5558, "high": 0.568, "low": 0.5535, "close": 0.5618, "volume": 1171900.4, "close_time": 1762919999999, "quote_volume": 657431.19628, "trades": 11514, "taker_buy_base": 581715.8, "taker_buy_quote": 326385.93424 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.5617, "high": 0.5687, "low": 0.5582, "close": 0.5607, "volume": 532072.3, "close_time": 1762934399999, "quote_volume": 300028.38989, "trades": 5218, "taker_buy_base": 237883.2, "taker_buy_quote": 134226.37921 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.5607, "high": 0.5714, "low": 0.5607, "close": 0.5679, "volume": 629141.0, "close_time": 1762948799999, "quote_volume": 357025.9139, "trades": 5681, "taker_buy_base": 337976.4, "taker_buy_quote": 191765.8463 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.568, "high": 0.5747, "low": 0.5555, "close": 0.5575, "volume": 1433699.6, "close_time": 1762963199999, "quote_volume": 811767.7967, "trades": 7879, "taker_buy_base": 694108.9, "taker_buy_quote": 393474.05687 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.5574, "high": 0.5589, "low": 0.5328, "close": 0.5401, "volume": 1756468.4, "close_time": 1762977599999, "quote_volume": 956560.23448, "trades": 9597, "taker_buy_base": 770640.7, "taker_buy_quote": 419426.9098 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.5401, "high": 0.5498, "low": 0.5379, "close": 0.5399, "volume": 649229.2, "close_time": 1762991999999, "quote_volume": 353738.61431, "trades": 4787, "taker_buy_base": 330432.1, "taker_buy_quote": 180093.9812 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.5399, "high": 0.5597, "low": 0.5396, "close": 0.5527, "volume": 1212696.0, "close_time": 1763006399999, "quote_volume": 664106.97705, "trades": 7377, "taker_buy_base": 607976.7, "taker_buy_quote": 332945.90518 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.5529, "high": 0.5607, "low": 0.5492, "close": 0.5547, "volume": 1061602.6, "close_time": 1763020799999, "quote_volume": 588565.21177, "trades": 6321, "taker_buy_base": 531997.8, "taker_buy_quote": 294933.22176 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.555, "high": 0.5599, "low": 0.5498, "close": 0.5523, "volume": 617961.7, "close_time": 1763035199999, "quote_volume": 342460.04926, "trades": 4367, "taker_buy_base": 287904.0, "taker_buy_quote": 159584.98385 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.5526, "high": 0.5744, "low": 0.5497, "close": 0.5595, "volume": 2339809.5, "close_time": 1763049599999, "quote_volume": 1316975.23087, "trades": 11734, "taker_buy_base": 1189324.8, "taker_buy_quote": 669675.42579 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.5593, "high": 0.5607, "low": 0.5224, "close": 0.5261, "volume": 2646721.9, "close_time": 1763063999999, "quote_volume": 1430189.79048, "trades": 10375, "taker_buy_base": 1104228.7, "taker_buy_quote": 597458.67174 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.5264, "high": 0.5346, "low": 0.5152, "close": 0.5297, "volume": 1250863.3, "close_time": 1763078399999, "quote_volume": 654421.29735, "trades": 6049, "taker_buy_base": 653144.9, "taker_buy_quote": 341772.38673 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.5298, "high": 0.532, "low": 0.5091, "close": 0.5113, "volume": 1281858.9, "close_time": 1763092799999, "quote_volume": 667412.39915, "trades": 11461, "taker_buy_base": 614928.9, "taker_buy_quote": 320245.51203 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.5113, "high": 0.5217, "low": 0.4953, "close": 0.5178, "volume": 2319803.4, "close_time": 1763107199999, "quote_volume": 1173656.91468, "trades": 15877, "taker_buy_base": 1131387.5, "taker_buy_quote": 573260.62935 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.5178, "high": 0.5198, "low": 0.5054, "close": 0.5086, "volume": 1235315.6, "close_time": 1763121599999, "quote_volume": 631963.51827, "trades": 9727, "taker_buy_base": 531418.8, "taker_buy_quote": 271871.73406 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.5085, "high": 0.543, "low": 0.5004, "close": 0.5422, "volume": 2532986.9, "close_time": 1763135999999, "quote_volume": 1314914.98869, "trades": 20331, "taker_buy_base": 1347304.6, "taker_buy_quote": 699935.70172 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.5423, "high": 0.554, "low": 0.5371, "close": 0.5437, "volume": 1525889.6, "close_time": 1763150399999, "quote_volume": 833189.54049, "trades": 12089, "taker_buy_base": 716760.9, "taker_buy_quote": 391393.99544 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.5438, "high": 0.5458, "low": 0.5258, "close": 0.5427, "volume": 1479299.4, "close_time": 1763164799999, "quote_volume": 795209.7789, "trades": 11544, "taker_buy_base": 740915.9, "taker_buy_quote": 398428.17737 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5426, "high": 0.5544, "low": 0.531, "close": 0.5486, "volume": 1458507.4, "close_time": 1763179199999, "quote_volume": 791867.3741, "trades": 11553, "taker_buy_base": 753107.0, "taker_buy_quote": 409236.4981 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.5487, "high": 0.5523, "low": 0.5394, "close": 0.5406, "volume": 660971.2, "close_time": 1763193599999, "quote_volume": 361156.57326, "trades": 5876, "taker_buy_base": 282932.3, "taker_buy_quote": 154701.47295 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.5407, "high": 0.5411, "low": 0.5266, "close": 0.5292, "volume": 726301.7, "close_time": 1763207999999, "quote_volume": 386784.65054, "trades": 7337, "taker_buy_base": 334274.9, "taker_buy_quote": 177964.9648 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.5292, "high": 0.5358, "low": 0.5283, "close": 0.5333, "volume": 588204.3, "close_time": 1763222399999, "quote_volume": 313295.89017, "trades": 6044, "taker_buy_base": 332291.2, "taker_buy_quote": 177049.88267 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.5333, "high": 0.5454, "low": 0.5291, "close": 0.5407, "volume": 580189.2, "close_time": 1763236799999, "quote_volume": 312283.05744, "trades": 5451, "taker_buy_base": 311226.3, "taker_buy_quote": 167619.14024 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.5408, "high": 0.5473, "low": 0.5365, "close": 0.5444, "volume": 559310.3, "close_time": 1763251199999, "quote_volume": 303110.20377, "trades": 4948, "taker_buy_base": 295504.4, "taker_buy_quote": 160155.92965 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5445, "high": 0.5452, "low": 0.5255, "close": 0.5377, "volume": 788536.1, "close_time": 1763265599999, "quote_volume": 421295.53324, "trades": 7588, "taker_buy_base": 355197.0, "taker_buy_quote": 189681.40876 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.5378, "high": 0.5392, "low": 0.5329, "close": 0.5371, "volume": 394967.1, "close_time": 1763279999999, "quote_volume": 211850.17606, "trades": 3754, "taker_buy_base": 200856.5, "taker_buy_quote": 107772.43188 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.5372, "high": 0.5395, "low": 0.5259, "close": 0.5276, "volume": 677630.6, "close_time": 1763294399999, "quote_volume": 361675.7975, "trades": 6059, "taker_buy_base": 318352.3, "taker_buy_quote": 169966.36233 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.5276, "high": 0.5333, "low": 0.5201, "close": 0.5215, "volume": 1056514.5, "close_time": 1763308799999, "quote_volume": 557248.35902, "trades": 8263, "taker_buy_base": 518891.8, "taker_buy_quote": 273883.93534 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.5215, "high": 0.5256, "low": 0.5108, "close": 0.5172, "volume": 1328683.6, "close_time": 1763323199999, "quote_volume": 689715.20199, "trades": 9070, "taker_buy_base": 655688.5, "taker_buy_quote": 340545.85838 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.5171, "high": 0.5261, "low": 0.5081, "close": 0.5237, "volume": 1049125.8, "close_time": 1763337599999, "quote_volume": 542143.47747, "trades": 7530, "taker_buy_base": 542328.7, "taker_buy_quote": 280344.1136 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.5235, "high": 0.5342, "low": 0.5167, "close": 0.5335, "volume": 804943.1, "close_time": 1763351999999, "quote_volume": 423004.96002, "trades": 5719, "taker_buy_base": 412337.7, "taker_buy_quote": 216809.23096 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.5336, "high": 0.535, "low": 0.5277, "close": 0.5307, "volume": 372684.5, "close_time": 1763366399999, "quote_volume": 198087.14107, "trades": 3294, "taker_buy_base": 182520.7, "taker_buy_quote": 97042.44957 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.5308, "high": 0.5329, "low": 0.5262, "close": 0.5315, "volume": 394158.5, "close_time": 1763380799999, "quote_volume": 208879.13444, "trades": 3076, "taker_buy_base": 190041.4, "taker_buy_quote": 100739.32525 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.5314, "high": 0.5314, "low": 0.5098, "close": 0.5173, "volume": 1551021.9, "close_time": 1763395199999, "quote_volume": 806992.2665, "trades": 12034, "taker_buy_base": 791806.3, "taker_buy_quote": 412026.03486 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.5174, "high": 0.5203, "low": 0.501, "close": 0.5032, "volume": 1128254.2, "close_time": 1763409599999, "quote_volume": 574874.65291, "trades": 10538, "taker_buy_base": 514153.4, "taker_buy_quote": 261993.93759 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.5032, "high": 0.5131, "low": 0.5014, "close": 0.5127, "volume": 618304.2, "close_time": 1763423999999, "quote_volume": 314542.34988, "trades": 5781, "taker_buy_base": 334465.5, "taker_buy_quote": 170232.0489 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.5125, "high": 0.5125, "low": 0.4976, "close": 0.5098, "volume": 1375280.1, "close_time": 1763438399999, "quote_volume": 693857.58132, "trades": 9664, "taker_buy_base": 646162.8, "taker_buy_quote": 326140.73803 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.5099, "high": 0.5185, "low": 0.505, "close": 0.5119, "volume": 995856.4, "close_time": 1763452799999, "quote_volume": 508915.7423, "trades": 8508, "taker_buy_base": 492340.8, "taker_buy_quote": 251598.221 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.5119, "high": 0.5169, "low": 0.5073, "close": 0.5079, "volume": 810820.8, "close_time": 1763467199999, "quote_volume": 414790.11929, "trades": 6827, "taker_buy_base": 370600.8, "taker_buy_quote": 189692.20257 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.5079, "high": 0.5135, "low": 0.4951, "close": 0.5109, "volume": 1183416.6, "close_time": 1763481599999, "quote_volume": 596261.46847, "trades": 11049, "taker_buy_base": 516375.1, "taker_buy_quote": 260504.68632 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.5109, "high": 0.5206, "low": 0.5064, "close": 0.5126, "volume": 779051.0, "close_time": 1763495999999, "quote_volume": 399331.87931, "trades": 7091, "taker_buy_base": 400957.3, "taker_buy_quote": 205495.76742 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.5126, "high": 0.517, "low": 0.5087, "close": 0.5147, "volume": 463575.5, "close_time": 1763510399999, "quote_volume": 237716.49021, "trades": 3238, "taker_buy_base": 226237.2, "taker_buy_quote": 116023.94063 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.5148, "high": 0.515, "low": 0.5052, "close": 0.5056, "volume": 543574.9, "close_time": 1763524799999, "quote_volume": 277679.33219, "trades": 5155, "taker_buy_base": 252356.4, "taker_buy_quote": 128950.68359 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.5055, "high": 0.5055, "low": 0.4874, "close": 0.5004, "volume": 779829.7, "close_time": 1763539199999, "quote_volume": 386578.17345, "trades": 6629, "taker_buy_base": 335820.0, "taker_buy_quote": 166458.57756 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.5002, "high": 0.5046, "low": 0.4976, "close": 0.4986, "volume": 490227.9, "close_time": 1763553599999, "quote_volume": 245648.52846, "trades": 4038, "taker_buy_base": 240356.0, "taker_buy_quote": 120460.88997 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4986, "high": 0.51, "low": 0.4908, "close": 0.4911, "volume": 1175429.9, "close_time": 1763567999999, "quote_volume": 589004.98152, "trades": 9468, "taker_buy_base": 561161.3, "taker_buy_quote": 281469.01652 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.491, "high": 0.4932, "low": 0.4704, "close": 0.4738, "volume": 1483987.1, "close_time": 1763582399999, "quote_volume": 710413.91664, "trades": 10888, "taker_buy_base": 674747.4, "taker_buy_quote": 323000.13013 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.4737, "high": 0.4988, "low": 0.4725, "close": 0.4965, "volume": 1147182.2, "close_time": 1763596799999, "quote_volume": 558447.28619, "trades": 7286, "taker_buy_base": 596722.5, "taker_buy_quote": 290270.47588 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4965, "high": 0.5116, "low": 0.4953, "close": 0.5082, "volume": 1306284.2, "close_time": 1763611199999, "quote_volume": 660976.18972, "trades": 7741, "taker_buy_base": 480970.4, "taker_buy_quote": 242893.53351 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.5083, "high": 0.5102, "low": 0.5014, "close": 0.5064, "volume": 801179.0, "close_time": 1763625599999, "quote_volume": 403904.94715, "trades": 5161, "taker_buy_base": 489608.6, "taker_buy_quote": 246705.65543 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.5064, "high": 0.5077, "low": 0.5006, "close": 0.5064, "volume": 354130.9, "close_time": 1763639999999, "quote_volume": 178726.15539, "trades": 3497, "taker_buy_base": 181696.7, "taker_buy_quote": 91751.94848 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.5065, "high": 0.5177, "low": 0.5058, "close": 0.5067, "volume": 1356371.9, "close_time": 1763654399999, "quote_volume": 694410.24166, "trades": 12202, "taker_buy_base": 734804.7, "taker_buy_quote": 376314.71397 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.5067, "high": 0.5069, "low": 0.4768, "close": 0.4875, "volume": 2054192.7, "close_time": 1763668799999, "quote_volume": 1001057.22209, "trades": 17118, "taker_buy_base": 987038.5, "taker_buy_quote": 480816.9056 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.4873, "high": 0.506, "low": 0.4811, "close": 0.4937, "volume": 1000035.0, "close_time": 1763683199999, "quote_volume": 493292.64759, "trades": 8179, "taker_buy_base": 520046.3, "taker_buy_quote": 256574.46006 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4937, "high": 0.5097, "low": 0.4775, "close": 0.4868, "volume": 1809422.7, "close_time": 1763697599999, "quote_volume": 890703.54995, "trades": 14216, "taker_buy_base": 851578.0, "taker_buy_quote": 419389.21804 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.4868, "high": 0.488, "low": 0.4479, "close": 0.46, "volume": 2530755.1, "close_time": 1763711999999, "quote_volume": 1189576.21696, "trades": 16116, "taker_buy_base": 1129130.5, "taker_buy_quote": 530879.96663 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.4599, "high": 0.4649, "low": 0.4443, "close": 0.4459, "volume": 1730010.6, "close_time": 1763726399999, "quote_volume": 785727.60514, "trades": 12553, "taker_buy_base": 900465.2, "taker_buy_quote": 409323.21426 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.4459, "high": 0.4792, "low": 0.439, "close": 0.4719, "volume": 2641683.9, "close_time": 1763740799999, "quote_volume": 1225169.25217, "trades": 21351, "taker_buy_base": 1401608.6, "taker_buy_quote": 650098.99093 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.4718, "high": 0.4857, "low": 0.4652, "close": 0.4691, "volume": 2018178.4, "close_time": 1763755199999, "quote_volume": 958578.86024, "trades": 16732, "taker_buy_base": 1005274.4, "taker_buy_quote": 477664.52807 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.469, "high": 0.4712, "low": 0.4478, "close": 0.4676, "volume": 1500639.9, "close_time": 1763769599999, "quote_volume": 692410.4311, "trades": 12130, "taker_buy_base": 748714.5, "taker_buy_quote": 345501.25096 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4675, "high": 0.4812, "low": 0.4648, "close": 0.4669, "volume": 2692598.9, "close_time": 1763783999999, "quote_volume": 1275043.50345, "trades": 18787, "taker_buy_base": 1324975.8, "taker_buy_quote": 627759.48968 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4671, "high": 0.4679, "low": 0.4507, "close": 0.4589, "volume": 1412434.5, "close_time": 1763798399999, "quote_volume": 648811.45253, "trades": 10630, "taker_buy_base": 699266.8, "taker_buy_quote": 321176.5406 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.4588, "high": 0.4588, "low": 0.4436, "close": 0.4533, "volume": 1044606.4, "close_time": 1763812799999, "quote_volume": 470455.3148, "trades": 8016, "taker_buy_base": 490730.7, "taker_buy_quote": 220918.4212 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.4532, "high": 0.4652, "low": 0.446, "close": 0.4557, "volume": 1202592.3, "close_time": 1763827199999, "quote_volume": 548298.0125, "trades": 9241, "taker_buy_base": 634646.8, "taker_buy_quote": 289374.10826 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.4556, "high": 0.4646, "low": 0.4555, "close": 0.4619, "volume": 551495.9, "close_time": 1763841599999, "quote_volume": 254164.5609, "trades": 4745, "taker_buy_base": 293964.9, "taker_buy_quote": 135475.85795 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.4619, "high": 0.4699, "low": 0.4607, "close": 0.4635, "volume": 846462.7, "close_time": 1763855999999, "quote_volume": 394306.87528, "trades": 6152, "taker_buy_base": 435810.7, "taker_buy_quote": 203034.80244 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4635, "high": 0.4688, "low": 0.4589, "close": 0.4672, "volume": 719315.9, "close_time": 1763870399999, "quote_volume": 334166.93093, "trades": 6003, "taker_buy_base": 386322.6, "taker_buy_quote": 179521.72881 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4673, "high": 0.4726, "low": 0.465, "close": 0.4695, "volume": 538455.8, "close_time": 1763884799999, "quote_volume": 252442.28103, "trades": 4360, "taker_buy_base": 256321.9, "taker_buy_quote": 120221.20035 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.4694, "high": 0.4703, "low": 0.4637, "close": 0.4689, "volume": 494919.8, "close_time": 1763899199999, "quote_volume": 231404.86706, "trades": 3748, "taker_buy_base": 263246.6, "taker_buy_quote": 123083.45534 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.4689, "high": 0.4742, "low": 0.4607, "close": 0.4664, "volume": 613650.2, "close_time": 1763913599999, "quote_volume": 287131.01627, "trades": 5169, "taker_buy_base": 270566.3, "taker_buy_quote": 126561.51407 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.4664, "high": 0.4708, "low": 0.4632, "close": 0.4686, "volume": 468771.1, "close_time": 1763927999999, "quote_volume": 218925.9823, "trades": 3546, "taker_buy_base": 246487.3, "taker_buy_quote": 115145.35021 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.4687, "high": 0.4732, "low": 0.4647, "close": 0.4655, "volume": 456851.6, "close_time": 1763942399999, "quote_volume": 214086.34911, "trades": 3552, "taker_buy_base": 226637.6, "taker_buy_quote": 106250.37484 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4654, "high": 0.482, "low": 0.4614, "close": 0.4742, "volume": 1194310.9, "close_time": 1763956799999, "quote_volume": 561773.27007, "trades": 9192, "taker_buy_base": 619531.8, "taker_buy_quote": 291525.58475 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.4742, "high": 0.4898, "low": 0.4681, "close": 0.4801, "volume": 1985204.5, "close_time": 1763971199999, "quote_volume": 954091.80196, "trades": 11916, "taker_buy_base": 907962.0, "taker_buy_quote": 435838.82063 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.4801, "high": 0.4809, "low": 0.4658, "close": 0.4712, "volume": 960048.9, "close_time": 1763985599999, "quote_volume": 453606.47317, "trades": 7781, "taker_buy_base": 464114.6, "taker_buy_quote": 219169.36897 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.4712, "high": 0.4734, "low": 0.459, "close": 0.4717, "volume": 1243698.8, "close_time": 1763999999999, "quote_volume": 581006.0093, "trades": 11629, "taker_buy_base": 650455.4, "taker_buy_quote": 303884.43034 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.4718, "high": 0.4962, "low": 0.4718, "close": 0.4884, "volume": 1356567.9, "close_time": 1764014399999, "quote_volume": 660231.72494, "trades": 9885, "taker_buy_base": 654490.4, "taker_buy_quote": 318043.20084 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.4885, "high": 0.491, "low": 0.4832, "close": 0.4835, "volume": 573868.7, "close_time": 1764028799999, "quote_volume": 279497.90512, "trades": 4255, "taker_buy_base": 250021.3, "taker_buy_quote": 121900.88623 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4836, "high": 0.4836, "low": 0.4729, "close": 0.4773, "volume": 576204.6, "close_time": 1764043199999, "quote_volume": 275959.27023, "trades": 4154, "taker_buy_base": 275881.2, "taker_buy_quote": 132180.53368 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.4773, "high": 0.4793, "low": 0.4677, "close": 0.4686, "volume": 961061.4, "close_time": 1764057599999, "quote_volume": 454151.97273, "trades": 5184, "taker_buy_base": 338646.6, "taker_buy_quote": 160275.64182 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4687, "high": 0.4732, "low": 0.4672, "close": 0.4708, "volume": 529250.5, "close_time": 1764071999999, "quote_volume": 248976.2238, "trades": 4270, "taker_buy_base": 286228.1, "taker_buy_quote": 134669.86103 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.471, "high": 0.4756, "low": 0.4636, "close": 0.4736, "volume": 981711.4, "close_time": 1764086399999, "quote_volume": 461653.85481, "trades": 7308, "taker_buy_base": 502819.5, "taker_buy_quote": 236578.71087 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.4736, "high": 0.4807, "low": 0.4687, "close": 0.4746, "volume": 681661.9, "close_time": 1764100799999, "quote_volume": 324267.32375, "trades": 5308, "taker_buy_base": 344057.3, "taker_buy_quote": 163666.02018 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.4747, "high": 0.4857, "low": 0.4732, "close": 0.4821, "volume": 603649.3, "close_time": 1764115199999, "quote_volume": 289426.40361, "trades": 4398, "taker_buy_base": 331015.4, "taker_buy_quote": 158738.99283 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4821, "high": 0.4844, "low": 0.4751, "close": 0.4752, "volume": 526397.3, "close_time": 1764129599999, "quote_volume": 252969.5888, "trades": 3785, "taker_buy_base": 272666.6, "taker_buy_quote": 131098.18805 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4752, "high": 0.4829, "low": 0.4742, "close": 0.4829, "volume": 376413.3, "close_time": 1764143999999, "quote_volume": 180266.17986, "trades": 3415, "taker_buy_base": 213545.3, "taker_buy_quote": 102282.38112 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4828, "high": 0.4834, "low": 0.4694, "close": 0.4707, "volume": 532135.7, "close_time": 1764158399999, "quote_volume": 252344.73316, "trades": 4039, "taker_buy_base": 212863.5, "taker_buy_quote": 100890.69267 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4707, "high": 0.4774, "low": 0.467, "close": 0.4697, "volume": 878105.1, "close_time": 1764172799999, "quote_volume": 414070.61565, "trades": 6810, "taker_buy_base": 429998.5, "taker_buy_quote": 202891.9628 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4697, "high": 0.4912, "low": 0.4697, "close": 0.4878, "volume": 807429.8, "close_time": 1764187199999, "quote_volume": 390070.44966, "trades": 6470, "taker_buy_base": 461557.6, "taker_buy_quote": 222796.098 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.4877, "high": 0.491, "low": 0.4842, "close": 0.4886, "volume": 368254.1, "close_time": 1764201599999, "quote_volume": 179498.84383, "trades": 3042, "taker_buy_base": 189005.4, "taker_buy_quote": 92141.93985 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4885, "high": 0.4903, "low": 0.4846, "close": 0.4896, "volume": 535462.6, "close_time": 1764215999999, "quote_volume": 260979.07841, "trades": 4821, "taker_buy_base": 288834.6, "taker_buy_quote": 140816.15005 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.4895, "high": 0.5009, "low": 0.4887, "close": 0.4949, "volume": 1077362.8, "close_time": 1764230399999, "quote_volume": 533378.05817, "trades": 7595, "taker_buy_base": 591569.2, "taker_buy_quote": 292808.04344 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.495, "high": 0.4988, "low": 0.4933, "close": 0.4967, "volume": 602912.7, "close_time": 1764244799999, "quote_volume": 298998.71607, "trades": 4802, "taker_buy_base": 307636.6, "taker_buy_quote": 152555.37339 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.4966, "high": 0.5007, "low": 0.486, "close": 0.493, "volume": 1217772.1, "close_time": 1764259199999, "quote_volume": 598717.83532, "trades": 8559, "taker_buy_base": 563073.0, "taker_buy_quote": 277044.46324 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.493, "high": 0.4982, "low": 0.4927, "close": 0.498, "volume": 371038.3, "close_time": 1764273599999, "quote_volume": 183972.49896, "trades": 2921, "taker_buy_base": 202476.4, "taker_buy_quote": 100391.25757 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.4981, "high": 0.4993, "low": 0.4908, "close": 0.4923, "volume": 493571.4, "close_time": 1764287999999, "quote_volume": 244155.16155, "trades": 3368, "taker_buy_base": 255581.5, "taker_buy_quote": 126560.67691 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4922, "high": 0.5005, "low": 0.4869, "close": 0.4892, "volume": 1522618.5, "close_time": 1764302399999, "quote_volume": 750905.55505, "trades": 9362, "taker_buy_base": 745346.1, "taker_buy_quote": 367777.56263 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.4893, "high": 0.4918, "low": 0.4874, "close": 0.488, "volume": 435871.7, "close_time": 1764316799999, "quote_volume": 213327.02792, "trades": 3403, "taker_buy_base": 213174.6, "taker_buy_quote": 104337.65011 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4879, "high": 0.4995, "low": 0.4879, "close": 0.4959, "volume": 749132.7, "close_time": 1764331199999, "quote_volume": 370684.45428, "trades": 5539, "taker_buy_base": 443809.5, "taker_buy_quote": 219477.51137 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4958, "high": 0.4985, "low": 0.4902, "close": 0.4915, "volume": 782081.1, "close_time": 1764345599999, "quote_volume": 387113.1489, "trades": 5803, "taker_buy_base": 355516.8, "taker_buy_quote": 175996.78144 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4914, "high": 0.4914, "low": 0.4752, "close": 0.4832, "volume": 752842.1, "close_time": 1764359999999, "quote_volume": 362447.2159, "trades": 6137, "taker_buy_base": 345809.3, "taker_buy_quote": 166349.40992 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.4831, "high": 0.4872, "low": 0.4804, "close": 0.4846, "volume": 466979.0, "close_time": 1764374399999, "quote_volume": 226121.657, "trades": 3090, "taker_buy_base": 291311.7, "taker_buy_quote": 141082.01982 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4846, "high": 0.4867, "low": 0.4799, "close": 0.4812, "volume": 410564.4, "close_time": 1764388799999, "quote_volume": 198306.70951, "trades": 3996, "taker_buy_base": 172390.8, "taker_buy_quote": 83293.1185 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.4812, "high": 0.4847, "low": 0.4768, "close": 0.4795, "volume": 441291.2, "close_time": 1764403199999, "quote_volume": 212064.09002, "trades": 3416, "taker_buy_base": 209250.4, "taker_buy_quote": 100560.45426 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.4794, "high": 0.4826, "low": 0.4764, "close": 0.4824, "volume": 295498.1, "close_time": 1764417599999, "quote_volume": 141761.65484, "trades": 2753, "taker_buy_base": 142961.1, "taker_buy_quote": 68615.58836 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.4824, "high": 0.4836, "low": 0.4784, "close": 0.4807, "volume": 401118.2, "close_time": 1764431999999, "quote_volume": 192909.14192, "trades": 3053, "taker_buy_base": 213157.5, "taker_buy_quote": 102528.83229 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.4806, "high": 0.4808, "low": 0.4701, "close": 0.4739, "volume": 577283.4, "close_time": 1764446399999, "quote_volume": 273450.09313, "trades": 3541, "taker_buy_base": 235056.6, "taker_buy_quote": 111399.59859 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.4738, "high": 0.4769, "low": 0.4708, "close": 0.4753, "volume": 284323.0, "close_time": 1764460799999, "quote_volume": 134854.11193, "trades": 1953, "taker_buy_base": 153199.5, "taker_buy_quote": 72682.52376 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4753, "high": 0.4761, "low": 0.4652, "close": 0.4707, "volume": 244520.2, "close_time": 1764475199999, "quote_volume": 115283.55067, "trades": 1995, "taker_buy_base": 99088.8, "taker_buy_quote": 46697.5471 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.4707, "high": 0.4721, "low": 0.4654, "close": 0.4716, "volume": 310412.4, "close_time": 1764489599999, "quote_volume": 145527.84026, "trades": 2651, "taker_buy_base": 160582.7, "taker_buy_quote": 75302.93661 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.4714, "high": 0.4748, "low": 0.4696, "close": 0.471, "volume": 391327.2, "close_time": 1764503999999, "quote_volume": 184815.70047, "trades": 3502, "taker_buy_base": 210818.4, "taker_buy_quote": 99589.93975 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.471, "high": 0.4784, "low": 0.4694, "close": 0.472, "volume": 399319.0, "close_time": 1764518399999, "quote_volume": 189044.14833, "trades": 3186, "taker_buy_base": 211684.7, "taker_buy_quote": 100235.47254 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.4722, "high": 0.4779, "low": 0.4695, "close": 0.47, "volume": 273728.9, "close_time": 1764532799999, "quote_volume": 129740.17475, "trades": 2297, "taker_buy_base": 124432.1, "taker_buy_quote": 59005.70148 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.4699, "high": 0.4715, "low": 0.4576, "close": 0.4579, "volume": 391474.0, "close_time": 1764547199999, "quote_volume": 182709.79627, "trades": 4065, "taker_buy_base": 165051.2, "taker_buy_quote": 77111.85119 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.458, "high": 0.4585, "low": 0.4308, "close": 0.4336, "volume": 2077491.4, "close_time": 1764561599999, "quote_volume": 913259.21146, "trades": 13534, "taker_buy_base": 1018380.7, "taker_buy_quote": 447508.6405 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.4335, "high": 0.4342, "low": 0.4267, "close": 0.4282, "volume": 729037.5, "close_time": 1764575999999, "quote_volume": 314130.00203, "trades": 5473, "taker_buy_base": 355820.0, "taker_buy_quote": 153346.40355 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.4281, "high": 0.4314, "low": 0.424, "close": 0.425, "volume": 507506.3, "close_time": 1764590399999, "quote_volume": 217371.53356, "trades": 4277, "taker_buy_base": 254692.5, "taker_buy_quote": 109108.69959 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.4251, "high": 0.433, "low": 0.4186, "close": 0.425, "volume": 1285297.9, "close_time": 1764604799999, "quote_volume": 547633.42109, "trades": 8342, "taker_buy_base": 637985.5, "taker_buy_quote": 271955.74474 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.4249, "high": 0.4252, "low": 0.4169, "close": 0.419, "volume": 783090.3, "close_time": 1764619199999, "quote_volume": 330263.42321, "trades": 5218, "taker_buy_base": 385359.0, "taker_buy_quote": 162563.18201 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.4191, "high": 0.4311, "low": 0.4191, "close": 0.4286, "volume": 488960.0, "close_time": 1764633599999, "quote_volume": 208060.2321, "trades": 3866, "taker_buy_base": 277387.9, "taker_buy_quote": 117995.06925 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.4285, "high": 0.4329, "low": 0.4227, "close": 0.4259, "volume": 1124258.1, "close_time": 1764647999999, "quote_volume": 482398.08862, "trades": 3798, "taker_buy_base": 490520.4, "taker_buy_quote": 210418.91827 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.4261, "high": 0.4306, "low": 0.4252, "close": 0.4303, "volume": 221985.8, "close_time": 1764662399999, "quote_volume": 94894.33906, "trades": 2107, "taker_buy_base": 115993.8, "taker_buy_quote": 49617.2791 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.4302, "high": 0.4362, "low": 0.4258, "close": 0.4355, "volume": 302873.1, "close_time": 1764676799999, "quote_volume": 130315.89564, "trades": 2255, "taker_buy_base": 157138.3, "taker_buy_quote": 67685.7431 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.4357, "high": 0.4717, "low": 0.4354, "close": 0.4709, "volume": 1467317.8, "close_time": 1764691199999, "quote_volume": 664246.99601, "trades": 6138, "taker_buy_base": 775497.8, "taker_buy_quote": 350726.17681 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.471, "high": 0.4724, "low": 0.4642, "close": 0.4684, "volume": 527650.1, "close_time": 1764705599999, "quote_volume": 247091.44726, "trades": 2618, "taker_buy_base": 252817.2, "taker_buy_quote": 118375.17295 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.4683, "high": 0.4726, "low": 0.4634, "close": 0.4685, "volume": 361798.1, "close_time": 1764719999999, "quote_volume": 169334.92271, "trades": 2628, "taker_buy_base": 184369.3, "taker_buy_quote": 86332.14918 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.4686, "high": 0.472, "low": 0.4658, "close": 0.4706, "volume": 385116.8, "close_time": 1764734399999, "quote_volume": 180680.40649, "trades": 3721, "taker_buy_base": 223032.1, "taker_buy_quote": 104674.61801 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.4706, "high": 0.4792, "low": 0.4701, "close": 0.4763, "volume": 502871.1, "close_time": 1764748799999, "quote_volume": 238926.65196, "trades": 3816, "taker_buy_base": 263416.6, "taker_buy_quote": 125113.60387 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.4763, "high": 0.5132, "low": 0.4763, "close": 0.4873, "volume": 3172326.4, "close_time": 1764763199999, "quote_volume": 1572534.4693, "trades": 18926, "taker_buy_base": 1715130.1, "taker_buy_quote": 849152.23114 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.4874, "high": 0.4879, "low": 0.4728, "close": 0.4809, "volume": 1302506.5, "close_time": 1764777599999, "quote_volume": 626027.50408, "trades": 9842, "taker_buy_base": 643072.1, "taker_buy_quote": 309182.77449 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.481, "high": 0.4819, "low": 0.4749, "close": 0.4805, "volume": 425528.4, "close_time": 1764791999999, "quote_volume": 203652.83784, "trades": 4576, "taker_buy_base": 216932.5, "taker_buy_quote": 103833.72614 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.4806, "high": 0.4895, "low": 0.4792, "close": 0.4825, "volume": 426563.0, "close_time": 1764806399999, "quote_volume": 206340.92793, "trades": 3977, "taker_buy_base": 230850.2, "taker_buy_quote": 111690.54905 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.4826, "high": 0.4957, "low": 0.4826, "close": 0.4868, "volume": 624051.9, "close_time": 1764820799999, "quote_volume": 305381.6043, "trades": 4855, "taker_buy_base": 339530.4, "taker_buy_quote": 166058.78873 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.4868, "high": 0.4874, "low": 0.4812, "close": 0.4857, "volume": 274609.6, "close_time": 1764835199999, "quote_volume": 132968.63669, "trades": 2836, "taker_buy_base": 137381.5, "taker_buy_quote": 66573.30209 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.4855, "high": 0.4877, "low": 0.4797, "close": 0.4805, "volume": 542643.4, "close_time": 1764849599999, "quote_volume": 262348.29643, "trades": 4420, "taker_buy_base": 290512.0, "taker_buy_quote": 140475.31375 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.4805, "high": 0.4828, "low": 0.4713, "close": 0.4793, "volume": 577053.0, "close_time": 1764863999999, "quote_volume": 275205.86922, "trades": 5008, "taker_buy_base": 283649.9, "taker_buy_quote": 135326.60601 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.4792, "high": 0.481, "low": 0.4608, "close": 0.4682, "volume": 913368.8, "close_time": 1764878399999, "quote_volume": 429654.94029, "trades": 6353, "taker_buy_base": 433856.9, "taker_buy_quote": 204259.26565 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4681, "high": 0.4695, "low": 0.4615, "close": 0.4624, "volume": 390878.3, "close_time": 1764892799999, "quote_volume": 181971.00428, "trades": 3477, "taker_buy_base": 185735.2, "taker_buy_quote": 86498.78339 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4624, "high": 0.4642, "low": 0.4547, "close": 0.4569, "volume": 610122.4, "close_time": 1764907199999, "quote_volume": 280095.97205, "trades": 3888, "taker_buy_base": 235703.2, "taker_buy_quote": 108446.54207 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4569, "high": 0.4593, "low": 0.4465, "close": 0.4552, "volume": 875175.1, "close_time": 1764921599999, "quote_volume": 395718.44919, "trades": 4141, "taker_buy_base": 341006.4, "taker_buy_quote": 154576.01147 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4553, "high": 0.4553, "low": 0.4443, "close": 0.4466, "volume": 406893.6, "close_time": 1764935999999, "quote_volume": 182489.73889, "trades": 3787, "taker_buy_base": 182520.3, "taker_buy_quote": 81871.85789 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.4465, "high": 0.4501, "low": 0.4394, "close": 0.4408, "volume": 745609.6, "close_time": 1764950399999, "quote_volume": 331208.57551, "trades": 6001, "taker_buy_base": 358046.0, "taker_buy_quote": 159110.51199 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4409, "high": 0.4409, "low": 0.4233, "close": 0.4285, "volume": 843669.3, "close_time": 1764964799999, "quote_volume": 363420.76726, "trades": 7406, "taker_buy_base": 394402.5, "taker_buy_quote": 169892.19789 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.4285, "high": 0.4331, "low": 0.4251, "close": 0.4323, "volume": 210022.5, "close_time": 1764979199999, "quote_volume": 90083.331, "trades": 2145, "taker_buy_base": 110376.5, "taker_buy_quote": 47354.239 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4322, "high": 0.4359, "low": 0.4293, "close": 0.4344, "volume": 96075.8, "close_time": 1764993599999, "quote_volume": 41559.05164, "trades": 1011, "taker_buy_base": 56165.0, "taker_buy_quote": 24300.17917 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.4347, "high": 0.4375, "low": 0.4323, "close": 0.4365, "volume": 142344.6, "close_time": 1765007999999, "quote_volume": 61940.18852, "trades": 1869, "taker_buy_base": 64535.1, "taker_buy_quote": 28105.94229 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.4364, "high": 0.4376, "low": 0.434, "close": 0.4371, "volume": 147932.8, "close_time": 1765022399999, "quote_volume": 64451.6937, "trades": 1929, "taker_buy_base": 71165.5, "taker_buy_quote": 31026.69037 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.437, "high": 0.4442, "low": 0.4368, "close": 0.4437, "volume": 405309.7, "close_time": 1765036799999, "quote_volume": 178769.42917, "trades": 3005, "taker_buy_base": 236132.7, "taker_buy_quote": 104244.60809 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.4438, "high": 0.4514, "low": 0.4432, "close": 0.4446, "volume": 464960.7, "close_time": 1765051199999, "quote_volume": 208029.42984, "trades": 3301, "taker_buy_base": 211608.6, "taker_buy_quote": 94671.0929 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.4448, "high": 0.4499, "low": 0.4421, "close": 0.4434, "volume": 372289.3, "close_time": 1765065599999, "quote_volume": 165751.30666, "trades": 2826, "taker_buy_base": 183242.9, "taker_buy_quote": 81622.62528 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4434, "high": 0.4471, "low": 0.443, "close": 0.445, "volume": 167418.0, "close_time": 1765079999999, "quote_volume": 74511.86311, "trades": 2194, "taker_buy_base": 92782.1, "taker_buy_quote": 41308.02092 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.4449, "high": 0.445, "low": 0.44, "close": 0.4409, "volume": 162256.4, "close_time": 1765094399999, "quote_volume": 71764.59028, "trades": 1718, "taker_buy_base": 68873.5, "taker_buy_quote": 30468.44221 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.4409, "high": 0.4409, "low": 0.4354, "close": 0.4362, "volume": 165277.2, "close_time": 1765108799999, "quote_volume": 72315.02265, "trades": 1965, "taker_buy_base": 68321.9, "taker_buy_quote": 29899.29661 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.4362, "high": 0.4383, "low": 0.422, "close": 0.4338, "volume": 710041.8, "close_time": 1765123199999, "quote_volume": 304796.52168, "trades": 6256, "taker_buy_base": 350122.6, "taker_buy_quote": 150210.95954 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.4337, "high": 0.442, "low": 0.4281, "close": 0.4403, "volume": 479536.1, "close_time": 1765137599999, "quote_volume": 208890.51551, "trades": 4379, "taker_buy_base": 245250.1, "taker_buy_quote": 106882.33697 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.4404, "high": 0.4412, "low": 0.4225, "close": 0.4295, "volume": 573645.9, "close_time": 1765151999999, "quote_volume": 246464.58592, "trades": 3543, "taker_buy_base": 265366.2, "taker_buy_quote": 113942.93333 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4295, "high": 0.4387, "low": 0.4274, "close": 0.4374, "volume": 382738.8, "close_time": 1765166399999, "quote_volume": 165738.87543, "trades": 3169, "taker_buy_base": 214256.1, "taker_buy_quote": 92839.61659 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.4373, "high": 0.4421, "low": 0.4372, "close": 0.4391, "volume": 216504.6, "close_time": 1765180799999, "quote_volume": 95119.62482, "trades": 2679, "taker_buy_base": 107759.4, "taker_buy_quote": 47350.67942 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.4394, "high": 0.4444, "low": 0.4384, "close": 0.4394, "volume": 207693.4, "close_time": 1765195199999, "quote_volume": 91670.64398, "trades": 1740, "taker_buy_base": 103661.7, "taker_buy_quote": 45780.53278 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.4396, "high": 0.4403, "low": 0.4291, "close": 0.4323, "volume": 665823.6, "close_time": 1765209599999, "quote_volume": 289992.87644, "trades": 3766, "taker_buy_base": 297873.2, "taker_buy_quote": 129764.86628 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.432, "high": 0.4387, "low": 0.4279, "close": 0.4298, "volume": 455586.5, "close_time": 1765223999999, "quote_volume": 197031.82144, "trades": 2877, "taker_buy_base": 224834.4, "taker_buy_quote": 97303.50834 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.4299, "high": 0.4385, "low": 0.4299, "close": 0.4331, "volume": 255767.4, "close_time": 1765238399999, "quote_volume": 111291.44711, "trades": 1721, "taker_buy_base": 133526.7, "taker_buy_quote": 58095.01097 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4332, "high": 0.4336, "low": 0.4264, "close": 0.4311, "volume": 257588.6, "close_time": 1765252799999, "quote_volume": 110635.95594, "trades": 2231, "taker_buy_base": 127095.2, "taker_buy_quote": 54595.5995 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.4312, "high": 0.4312, "low": 0.4236, "close": 0.4292, "volume": 190041.6, "close_time": 1765267199999, "quote_volume": 81155.68479, "trades": 1376, "taker_buy_base": 91802.9, "taker_buy_quote": 39209.48529 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.4293, "high": 0.4304, "low": 0.4257, "close": 0.4303, "volume": 140387.1, "close_time": 1765281599999, "quote_volume": 60051.3976, "trades": 1056, "taker_buy_base": 71733.6, "taker_buy_quote": 30697.69 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.4303, "high": 0.4437, "low": 0.4295, "close": 0.4421, "volume": 618460.4, "close_time": 1765295999999, "quote_volume": 269381.85966, "trades": 2896, "taker_buy_base": 336474.3, "taker_buy_quote": 146628.4837 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4425, "high": 0.4639, "low": 0.4425, "close": 0.4507, "volume": 1065646.6, "close_time": 1765310399999, "quote_volume": 484016.39606, "trades": 4702, "taker_buy_base": 527720.5, "taker_buy_quote": 239559.12176 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.4507, "high": 0.4508, "low": 0.4412, "close": 0.4462, "volume": 334669.3, "close_time": 1765324799999, "quote_volume": 149423.45865, "trades": 2486, "taker_buy_base": 144928.4, "taker_buy_quote": 64713.80923 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4462, "high": 0.447, "low": 0.4371, "close": 0.4385, "volume": 258225.9, "close_time": 1765339199999, "quote_volume": 113750.96659, "trades": 3384, "taker_buy_base": 107145.7, "taker_buy_quote": 47160.62723 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.4385, "high": 0.4416, "low": 0.4357, "close": 0.4368, "volume": 241709.1, "close_time": 1765353599999, "quote_volume": 106084.35665, "trades": 2212, "taker_buy_base": 116113.9, "taker_buy_quote": 50998.16071 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4368, "high": 0.4389, "low": 0.4308, "close": 0.4329, "volume": 291781.4, "close_time": 1765367999999, "quote_volume": 126847.74331, "trades": 3000, "taker_buy_base": 130281.3, "taker_buy_quote": 56675.42173 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4328, "high": 0.4385, "low": 0.4307, "close": 0.4361, "volume": 291013.0, "close_time": 1765382399999, "quote_volume": 126645.98057, "trades": 3118, "taker_buy_base": 154990.3, "taker_buy_quote": 67481.08001 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4359, "high": 0.4451, "low": 0.4353, "close": 0.4432, "volume": 881173.7, "close_time": 1765396799999, "quote_volume": 388173.46618, "trades": 6976, "taker_buy_base": 438005.0, "taker_buy_quote": 192989.3406 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.4433, "high": 0.4502, "low": 0.4288, "close": 0.4306, "volume": 786292.4, "close_time": 1765411199999, "quote_volume": 345606.67304, "trades": 6026, "taker_buy_base": 365764.1, "taker_buy_quote": 160988.52753 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4304, "high": 0.4307, "low": 0.4132, "close": 0.4139, "volume": 708610.7, "close_time": 1765425599999, "quote_volume": 298472.04412, "trades": 7648, "taker_buy_base": 286613.2, "taker_buy_quote": 120771.93365 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.4138, "high": 0.4195, "low": 0.4123, "close": 0.417, "volume": 294016.8, "close_time": 1765439999999, "quote_volume": 122410.19312, "trades": 2614, "taker_buy_base": 160161.8, "taker_buy_quote": 66718.06122 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.4168, "high": 0.42, "low": 0.4137, "close": 0.4184, "volume": 163671.7, "close_time": 1765454399999, "quote_volume": 68215.97191, "trades": 2171, "taker_buy_base": 89444.5, "taker_buy_quote": 37301.18011 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.4184, "high": 0.4198, "low": 0.4119, "close": 0.4127, "volume": 517254.9, "close_time": 1765468799999, "quote_volume": 215289.43404, "trades": 4426, "taker_buy_base": 251739.5, "taker_buy_quote": 104862.55154 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.4126, "high": 0.421, "low": 0.4105, "close": 0.417, "volume": 466449.7, "close_time": 1765483199999, "quote_volume": 194339.39929, "trades": 4424, "taker_buy_base": 237599.4, "taker_buy_quote": 99015.85408 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.4168, "high": 0.4251, "low": 0.4168, "close": 0.4216, "volume": 308742.0, "close_time": 1765497599999, "quote_volume": 130097.47476, "trades": 3380, "taker_buy_base": 156350.4, "taker_buy_quote": 65892.20729 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4216, "high": 0.423, "low": 0.4155, "close": 0.4211, "volume": 236925.9, "close_time": 1765511999999, "quote_volume": 99479.7828, "trades": 2615, "taker_buy_base": 118586.4, "taker_buy_quote": 49811.80939 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.4211, "high": 0.4244, "low": 0.4187, "close": 0.4211, "volume": 158227.5, "close_time": 1765526399999, "quote_volume": 66730.73925, "trades": 1768, "taker_buy_base": 87495.1, "taker_buy_quote": 36926.60935 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.4211, "high": 0.4218, "low": 0.4174, "close": 0.4213, "volume": 163188.3, "close_time": 1765540799999, "quote_volume": 68526.67815, "trades": 1846, "taker_buy_base": 78067.1, "taker_buy_quote": 32786.15102 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.4212, "high": 0.4223, "low": 0.3995, "close": 0.4021, "volume": 586512.3, "close_time": 1765555199999, "quote_volume": 241765.14207, "trades": 4824, "taker_buy_base": 223250.5, "taker_buy_quote": 92116.34901 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.402, "high": 0.4038, "low": 0.3949, "close": 0.3989, "volume": 831330.5, "close_time": 1765569599999, "quote_volume": 332195.26972, "trades": 8811, "taker_buy_base": 330998.4, "taker_buy_quote": 132389.31336 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.3989, "high": 0.4019, "low": 0.3976, "close": 0.401, "volume": 120571.1, "close_time": 1765583999999, "quote_volume": 48220.68769, "trades": 1636, "taker_buy_base": 62770.9, "taker_buy_quote": 25108.84125 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.4011, "high": 0.4041, "low": 0.4011, "close": 0.4033, "volume": 136005.6, "close_time": 1765598399999, "quote_volume": 54722.21878, "trades": 1540, "taker_buy_base": 55027.3, "taker_buy_quote": 22155.07669 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4034, "high": 0.4062, "low": 0.4014, "close": 0.4047, "volume": 138817.0, "close_time": 1765612799999, "quote_volume": 56070.39535, "trades": 2415, "taker_buy_base": 59871.6, "taker_buy_quote": 24191.20695 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.4047, "high": 0.4077, "low": 0.4028, "close": 0.407, "volume": 129858.0, "close_time": 1765627199999, "quote_volume": 52684.68757, "trades": 1221, "taker_buy_base": 72949.1, "taker_buy_quote": 29612.13665 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4071, "high": 0.417, "low": 0.4071, "close": 0.4147, "volume": 437766.1, "close_time": 1765641599999, "quote_volume": 180338.25199, "trades": 3083, "taker_buy_base": 225159.0, "taker_buy_quote": 92798.49623 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.4147, "high": 0.4243, "low": 0.4145, "close": 0.4186, "volume": 568570.0, "close_time": 1765655999999, "quote_volume": 238602.73829, "trades": 3796, "taker_buy_base": 318732.5, "taker_buy_quote": 133744.67428 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.4187, "high": 0.4194, "low": 0.4132, "close": 0.4161, "volume": 137024.3, "close_time": 1765670399999, "quote_volume": 56989.18006, "trades": 1406, "taker_buy_base": 64260.9, "taker_buy_quote": 26720.49601 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.416, "high": 0.4168, "low": 0.4131, "close": 0.4133, "volume": 83985.8, "close_time": 1765684799999, "quote_volume": 34841.01579, "trades": 1119, "taker_buy_base": 42711.4, "taker_buy_quote": 17722.39675 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.4132, "high": 0.4136, "low": 0.406, "close": 0.407, "volume": 220113.6, "close_time": 1765699199999, "quote_volume": 89879.62228, "trades": 2265, "taker_buy_base": 101595.9, "taker_buy_quote": 41421.75926 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.4071, "high": 0.4084, "low": 0.4007, "close": 0.4044, "volume": 288521.6, "close_time": 1765713599999, "quote_volume": 116772.29232, "trades": 2330, "taker_buy_base": 116727.9, "taker_buy_quote": 47261.75825 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.4042, "high": 0.4071, "low": 0.3999, "close": 0.4013, "volume": 257582.2, "close_time": 1765727999999, "quote_volume": 103815.54447, "trades": 3915, "taker_buy_base": 99418.6, "taker_buy_quote": 40078.37284 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.4004, "high": 0.4031, "low": 0.395, "close": 0.3962, "volume": 319598.7, "close_time": 1765742399999, "quote_volume": 127399.79026, "trades": 2894, "taker_buy_base": 141983.2, "taker_buy_quote": 56617.0213 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.3963, "high": 0.3986, "low": 0.3896, "close": 0.3926, "volume": 427807.8, "close_time": 1765756799999, "quote_volume": 168780.4936, "trades": 3282, "taker_buy_base": 204752.9, "taker_buy_quote": 80843.91217 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3931, "high": 0.4047, "low": 0.392, "close": 0.3981, "volume": 407580.9, "close_time": 1765771199999, "quote_volume": 162617.69352, "trades": 2189, "taker_buy_base": 228639.2, "taker_buy_quote": 91234.91405 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.3984, "high": 0.4015, "low": 0.3967, "close": 0.3971, "volume": 192867.0, "close_time": 1765785599999, "quote_volume": 77013.57429, "trades": 1583, "taker_buy_base": 99021.6, "taker_buy_quote": 39555.06152 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.3971, "high": 0.3977, "low": 0.394, "close": 0.3961, "volume": 140859.2, "close_time": 1765799999999, "quote_volume": 55712.27004, "trades": 1187, "taker_buy_base": 62263.5, "taker_buy_quote": 24629.46027 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.396, "high": 0.3974, "low": 0.3784, "close": 0.3812, "volume": 1032272.8, "close_time": 1765814399999, "quote_volume": 398449.58715, "trades": 7732, "taker_buy_base": 452569.4, "taker_buy_quote": 174739.20896 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.3811, "high": 0.3832, "low": 0.3694, "close": 0.3763, "volume": 1163931.8, "close_time": 1765828799999, "quote_volume": 439527.66791, "trades": 15325, "taker_buy_base": 478543.1, "taker_buy_quote": 180888.13514 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.3764, "high": 0.3814, "low": 0.3719, "close": 0.381, "volume": 313139.3, "close_time": 1765843199999, "quote_volume": 117797.96346, "trades": 2840, "taker_buy_base": 143887.5, "taker_buy_quote": 54198.8238 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3808, "high": 0.3919, "low": 0.3785, "close": 0.3848, "volume": 748432.9, "close_time": 1765857599999, "quote_volume": 288722.8205, "trades": 3637, "taker_buy_base": 366337.9, "taker_buy_quote": 141258.85674 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.385, "high": 0.3935, "low": 0.3822, "close": 0.3848, "volume": 418349.1, "close_time": 1765871999999, "quote_volume": 162302.35603, "trades": 2485, "taker_buy_base": 217732.9, "taker_buy_quote": 84443.12316 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.3844, "high": 0.3899, "low": 0.3828, "close": 0.3888, "volume": 229711.0, "close_time": 1765886399999, "quote_volume": 88841.14893, "trades": 2032, "taker_buy_base": 137538.5, "taker_buy_quote": 53218.04638 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.3887, "high": 0.3923, "low": 0.3813, "close": 0.391, "volume": 762668.8, "close_time": 1765900799999, "quote_volume": 295647.88729, "trades": 3701, "taker_buy_base": 409639.6, "taker_buy_quote": 158900.67823 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.391, "high": 0.3915, "low": 0.3807, "close": 0.3837, "volume": 196345.7, "close_time": 1765915199999, "quote_volume": 75864.88119, "trades": 1981, "taker_buy_base": 100176.7, "taker_buy_quote": 38680.45024 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.3837, "high": 0.3855, "low": 0.3822, "close": 0.3842, "volume": 114556.7, "close_time": 1765929599999, "quote_volume": 43964.06994, "trades": 1052, "taker_buy_base": 54022.5, "taker_buy_quote": 20744.79642 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3842, "high": 0.3842, "low": 0.3787, "close": 0.3794, "volume": 149110.4, "close_time": 1765943999999, "quote_volume": 56850.29046, "trades": 1716, "taker_buy_base": 61202.0, "taker_buy_quote": 23345.48369 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.3795, "high": 0.3813, "low": 0.3768, "close": 0.379, "volume": 239426.3, "close_time": 1765958399999, "quote_volume": 90688.3941, "trades": 2000, "taker_buy_base": 95681.6, "taker_buy_quote": 36262.11032 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.3789, "high": 0.3789, "low": 0.375, "close": 0.3775, "volume": 156347.3, "close_time": 1765972799999, "quote_volume": 58889.81284, "trades": 2056, "taker_buy_base": 67449.9, "taker_buy_quote": 25405.04591 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.3775, "high": 0.3854, "low": 0.3725, "close": 0.3735, "volume": 690518.3, "close_time": 1765987199999, "quote_volume": 261618.44099, "trades": 5842, "taker_buy_base": 344436.8, "taker_buy_quote": 130532.39706 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.3734, "high": 0.3747, "low": 0.3593, "close": 0.3638, "volume": 791294.4, "close_time": 1766001599999, "quote_volume": 289876.40595, "trades": 7591, "taker_buy_base": 340014.7, "taker_buy_quote": 124585.73482 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.3639, "high": 0.3652, "low": 0.3594, "close": 0.3617, "volume": 288406.7, "close_time": 1766015999999, "quote_volume": 104407.57938, "trades": 2306, "taker_buy_base": 134753.6, "taker_buy_quote": 48804.96671 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3617, "high": 0.3645, "low": 0.3605, "close": 0.3618, "volume": 251144.7, "close_time": 1766030399999, "quote_volume": 90990.99247, "trades": 2581, "taker_buy_base": 146639.3, "taker_buy_quote": 53136.0287 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.3619, "high": 0.363, "low": 0.3547, "close": 0.3572, "volume": 254345.9, "close_time": 1766044799999, "quote_volume": 91003.4004, "trades": 2471, "taker_buy_base": 115413.4, "taker_buy_quote": 41305.78064 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3573, "high": 0.3624, "low": 0.3569, "close": 0.3616, "volume": 240484.8, "close_time": 1766059199999, "quote_volume": 86599.83279, "trades": 2443, "taker_buy_base": 124995.7, "taker_buy_quote": 45034.60135 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.3617, "high": 0.3712, "low": 0.3608, "close": 0.3683, "volume": 531587.3, "close_time": 1766073599999, "quote_volume": 194758.61728, "trades": 4951, "taker_buy_base": 303152.7, "taker_buy_quote": 111042.37358 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.3684, "high": 0.3689, "low": 0.3404, "close": 0.3414, "volume": 1117578.5, "close_time": 1766087999999, "quote_volume": 393336.14985, "trades": 8369, "taker_buy_base": 503139.4, "taker_buy_quote": 176934.33791 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.3414, "high": 0.3513, "low": 0.3413, "close": 0.3487, "volume": 308617.5, "close_time": 1766102399999, "quote_volume": 107106.40359, "trades": 2707, "taker_buy_base": 175420.4, "taker_buy_quote": 60880.38998 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3487, "high": 0.3615, "low": 0.3467, "close": 0.358, "volume": 490448.9, "close_time": 1766116799999, "quote_volume": 173139.28172, "trades": 2750, "taker_buy_base": 286675.8, "taker_buy_quote": 101132.40582 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3581, "high": 0.3678, "low": 0.358, "close": 0.3636, "volume": 256176.8, "close_time": 1766131199999, "quote_volume": 92948.92282, "trades": 1665, "taker_buy_base": 142079.0, "taker_buy_quote": 51543.92649 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3637, "high": 0.3654, "low": 0.3618, "close": 0.3644, "volume": 173071.3, "close_time": 1766145599999, "quote_volume": 62909.04764, "trades": 1403, "taker_buy_base": 96828.6, "taker_buy_quote": 35199.27273 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.3643, "high": 0.3751, "low": 0.3634, "close": 0.3725, "volume": 562380.1, "close_time": 1766159999999, "quote_volume": 207343.9051, "trades": 2773, "taker_buy_base": 342200.5, "taker_buy_quote": 126182.70546 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.3729, "high": 0.3763, "low": 0.3649, "close": 0.3748, "volume": 467417.9, "close_time": 1766174399999, "quote_volume": 173022.76834, "trades": 2919, "taker_buy_base": 225393.3, "taker_buy_quote": 83563.63936 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.3751, "high": 0.3761, "low": 0.3712, "close": 0.375, "volume": 395740.6, "close_time": 1766188799999, "quote_volume": 148281.61277, "trades": 1721, "taker_buy_base": 196437.9, "taker_buy_quote": 73566.45635 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3748, "high": 0.3853, "low": 0.3745, "close": 0.3824, "volume": 697927.7, "close_time": 1766203199999, "quote_volume": 265266.19382, "trades": 2409, "taker_buy_base": 398376.6, "taker_buy_quote": 151402.94472 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3825, "high": 0.3982, "low": 0.3768, "close": 0.3776, "volume": 2307529.7, "close_time": 1766217599999, "quote_volume": 899239.48895, "trades": 7857, "taker_buy_base": 1187073.2, "taker_buy_quote": 463564.31736 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.3777, "high": 0.3825, "low": 0.3756, "close": 0.381, "volume": 329534.1, "close_time": 1766231999999, "quote_volume": 124552.11355, "trades": 1686, "taker_buy_base": 184154.4, "taker_buy_quote": 69644.35403 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.3814, "high": 0.3951, "low": 0.379, "close": 0.3934, "volume": 1145574.7, "close_time": 1766246399999, "quote_volume": 444315.89671, "trades": 4902, "taker_buy_base": 685620.1, "taker_buy_quote": 266039.64847 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3933, "high": 0.3978, "low": 0.3872, "close": 0.3892, "volume": 664933.9, "close_time": 1766260799999, "quote_volume": 260317.87186, "trades": 2746, "taker_buy_base": 311792.4, "taker_buy_quote": 122126.42054 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.3891, "high": 0.39, "low": 0.3874, "close": 0.3887, "volume": 172598.6, "close_time": 1766275199999, "quote_volume": 67075.9708, "trades": 1011, "taker_buy_base": 94839.4, "taker_buy_quote": 36857.50287 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3885, "high": 0.3887, "low": 0.3769, "close": 0.379, "volume": 275909.5, "close_time": 1766289599999, "quote_volume": 105183.20722, "trades": 1752, "taker_buy_base": 112782.1, "taker_buy_quote": 42892.50886 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.3788, "high": 0.3832, "low": 0.3788, "close": 0.382, "volume": 143739.7, "close_time": 1766303999999, "quote_volume": 54821.88136, "trades": 1080, "taker_buy_base": 73957.1, "taker_buy_quote": 28201.39517 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3821, "high": 0.3835, "low": 0.3759, "close": 0.3763, "volume": 450971.0, "close_time": 1766318399999, "quote_volume": 171352.746, "trades": 2323, "taker_buy_base": 256265.9, "taker_buy_quote": 97394.12575 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.3765, "high": 0.3791, "low": 0.3673, "close": 0.3709, "volume": 429588.7, "close_time": 1766332799999, "quote_volume": 159845.90411, "trades": 2679, "taker_buy_base": 196350.2, "taker_buy_quote": 73092.11938 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.3706, "high": 0.3725, "low": 0.3665, "close": 0.3707, "volume": 178924.7, "close_time": 1766347199999, "quote_volume": 66182.03508, "trades": 1372, "taker_buy_base": 90668.8, "taker_buy_quote": 33563.7002 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3706, "high": 0.3715, "low": 0.3679, "close": 0.3706, "volume": 200432.8, "close_time": 1766361599999, "quote_volume": 74117.74673, "trades": 1423, "taker_buy_base": 100891.4, "taker_buy_quote": 37329.14827 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3707, "high": 0.3763, "low": 0.3641, "close": 0.3658, "volume": 481233.0, "close_time": 1766375999999, "quote_volume": 177924.79348, "trades": 3784, "taker_buy_base": 221196.4, "taker_buy_quote": 81875.47074 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.3659, "high": 0.3718, "low": 0.3652, "close": 0.3714, "volume": 228050.6, "close_time": 1766390399999, "quote_volume": 84045.87523, "trades": 2345, "taker_buy_base": 133944.9, "taker_buy_quote": 49382.48601 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3714, "high": 0.3784, "low": 0.3714, "close": 0.3784, "volume": 275890.3, "close_time": 1766404799999, "quote_volume": 103319.47239, "trades": 2540, "taker_buy_base": 165164.5, "taker_buy_quote": 61867.1642 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3782, "high": 0.3797, "low": 0.3708, "close": 0.376, "volume": 730818.9, "close_time": 1766419199999, "quote_volume": 274323.20365, "trades": 5030, "taker_buy_base": 370699.0, "taker_buy_quote": 139256.16849 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.3762, "high": 0.3785, "low": 0.3672, "close": 0.3679, "volume": 416116.1, "close_time": 1766433599999, "quote_volume": 155482.91036, "trades": 3338, "taker_buy_base": 179129.5, "taker_buy_quote": 67067.03951 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.3678, "high": 0.3716, "low": 0.365, "close": 0.3709, "volume": 275982.4, "close_time": 1766447999999, "quote_volume": 101529.47671, "trades": 2451, "taker_buy_base": 160432.8, "taker_buy_quote": 59083.25194 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3709, "high": 0.3732, "low": 0.3666, "close": 0.3671, "volume": 263592.1, "close_time": 1766462399999, "quote_volume": 97587.91522, "trades": 2075, "taker_buy_base": 141956.1, "taker_buy_quote": 52604.81111 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.367, "high": 0.3683, "low": 0.362, "close": 0.364, "volume": 194788.1, "close_time": 1766476799999, "quote_volume": 71025.30133, "trades": 1464, "taker_buy_base": 78611.8, "taker_buy_quote": 28685.19803 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3641, "high": 0.3697, "low": 0.3638, "close": 0.366, "volume": 214107.1, "close_time": 1766491199999, "quote_volume": 78538.05294, "trades": 1030, "taker_buy_base": 119631.5, "taker_buy_quote": 43881.83443 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3659, "high": 0.3663, "low": 0.3568, "close": 0.3625, "volume": 565048.7, "close_time": 1766505599999, "quote_volume": 204373.54684, "trades": 2715, "taker_buy_base": 265910.7, "taker_buy_quote": 96230.65259 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3625, "high": 0.3701, "low": 0.3612, "close": 0.3682, "volume": 382074.9, "close_time": 1766519999999, "quote_volume": 139779.65648, "trades": 2278, "taker_buy_base": 216441.1, "taker_buy_quote": 79208.87364 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3683, "high": 0.3704, "low": 0.3661, "close": 0.3681, "volume": 121022.2, "close_time": 1766534399999, "quote_volume": 44531.79414, "trades": 1088, "taker_buy_base": 62038.6, "taker_buy_quote": 22834.25588 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3684, "high": 0.3714, "low": 0.3619, "close": 0.3652, "volume": 152795.1, "close_time": 1766548799999, "quote_volume": 56040.89625, "trades": 1048, "taker_buy_base": 58624.0, "taker_buy_quote": 21522.22959 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3656, "high": 0.3696, "low": 0.3613, "close": 0.3648, "volume": 280703.7, "close_time": 1766563199999, "quote_volume": 102557.41068, "trades": 1719, "taker_buy_base": 121459.0, "taker_buy_quote": 44426.95671 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3647, "high": 0.378, "low": 0.3625, "close": 0.3722, "volume": 429172.9, "close_time": 1766577599999, "quote_volume": 159089.76816, "trades": 2453, "taker_buy_base": 228687.4, "taker_buy_quote": 84735.51357 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3721, "high": 0.3759, "low": 0.367, "close": 0.3729, "volume": 400445.6, "close_time": 1766591999999, "quote_volume": 148449.58633, "trades": 2399, "taker_buy_base": 214635.3, "taker_buy_quote": 79588.7052 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3729, "high": 0.3759, "low": 0.3706, "close": 0.3752, "volume": 210121.1, "close_time": 1766606399999, "quote_volume": 78505.40108, "trades": 1453, "taker_buy_base": 113469.3, "taker_buy_quote": 42420.92877 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3753, "high": 0.3779, "low": 0.3737, "close": 0.377, "volume": 135031.6, "close_time": 1766620799999, "quote_volume": 50733.79349, "trades": 761, "taker_buy_base": 75579.5, "taker_buy_quote": 28400.17512 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3769, "high": 0.3952, "low": 0.3755, "close": 0.3941, "volume": 509078.0, "close_time": 1766635199999, "quote_volume": 196064.71325, "trades": 2728, "taker_buy_base": 282209.4, "taker_buy_quote": 108813.25183 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3939, "high": 0.4105, "low": 0.385, "close": 0.3934, "volume": 3499785.1, "close_time": 1766649599999, "quote_volume": 1392555.19619, "trades": 12556, "taker_buy_base": 1880555.1, "taker_buy_quote": 750009.64334 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3932, "high": 0.3997, "low": 0.3902, "close": 0.393, "volume": 939143.7, "close_time": 1766663999999, "quote_volume": 370134.67469, "trades": 3855, "taker_buy_base": 428817.9, "taker_buy_quote": 169109.84594 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3929, "high": 0.3992, "low": 0.3863, "close": 0.3912, "volume": 667137.3, "close_time": 1766678399999, "quote_volume": 261507.05687, "trades": 3014, "taker_buy_base": 304365.1, "taker_buy_quote": 119483.94889 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.3913, "high": 0.4043, "low": 0.391, "close": 0.4003, "volume": 748272.8, "close_time": 1766692799999, "quote_volume": 297993.31021, "trades": 3021, "taker_buy_base": 381848.6, "taker_buy_quote": 151826.38231 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.4, "high": 0.4008, "low": 0.3827, "close": 0.3837, "volume": 503246.7, "close_time": 1766707199999, "quote_volume": 196602.27464, "trades": 2163, "taker_buy_base": 200546.5, "taker_buy_quote": 78292.05549 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3837, "high": 0.4113, "low": 0.3799, "close": 0.4012, "volume": 3537210.4, "close_time": 1766721599999, "quote_volume": 1415307.34004, "trades": 20216, "taker_buy_base": 1855701.9, "taker_buy_quote": 742031.98585 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.4012, "high": 0.4012, "low": 0.386, "close": 0.3868, "volume": 890045.4, "close_time": 1766735999999, "quote_volume": 349689.78287, "trades": 9062, "taker_buy_base": 450884.6, "taker_buy_quote": 177217.868 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3866, "high": 0.3935, "low": 0.3865, "close": 0.3896, "volume": 380045.4, "close_time": 1766750399999, "quote_volume": 148226.50108, "trades": 2147, "taker_buy_base": 229699.1, "taker_buy_quote": 89613.47264 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3895, "high": 0.3973, "low": 0.3885, "close": 0.3906, "volume": 482018.5, "close_time": 1766764799999, "quote_volume": 189681.04891, "trades": 3155, "taker_buy_base": 243454.8, "taker_buy_quote": 95805.18725 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3906, "high": 0.4005, "low": 0.3892, "close": 0.3978, "volume": 333993.1, "close_time": 1766779199999, "quote_volume": 131946.13318, "trades": 1972, "taker_buy_base": 176136.7, "taker_buy_quote": 69658.156 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3978, "high": 0.4015, "low": 0.3976, "close": 0.4011, "volume": 272184.3, "close_time": 1766793599999, "quote_volume": 108707.94102, "trades": 1894, "taker_buy_base": 125504.6, "taker_buy_quote": 50151.68619 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.401, "high": 0.401, "low": 0.3906, "close": 0.3954, "volume": 689117.8, "close_time": 1766807999999, "quote_volume": 272483.41959, "trades": 4813, "taker_buy_base": 346760.5, "taker_buy_quote": 137208.32411 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3955, "high": 0.4015, "low": 0.3936, "close": 0.3963, "volume": 386586.2, "close_time": 1766822399999, "quote_volume": 153458.54915, "trades": 3238, "taker_buy_base": 206935.6, "taker_buy_quote": 82167.04133 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.3963, "high": 0.3972, "low": 0.3884, "close": 0.3972, "volume": 645485.0, "close_time": 1766836799999, "quote_volume": 254117.48116, "trades": 3858, "taker_buy_base": 339012.6, "taker_buy_quote": 133650.66707 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3973, "high": 0.3983, "low": 0.3918, "close": 0.3979, "volume": 347538.2, "close_time": 1766851199999, "quote_volume": 137333.39957, "trades": 2645, "taker_buy_base": 182268.7, "taker_buy_quote": 72028.67341 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.398, "high": 0.3986, "low": 0.3943, "close": 0.398, "volume": 133211.4, "close_time": 1766865599999, "quote_volume": 52790.74369, "trades": 1548, "taker_buy_base": 60327.3, "taker_buy_quote": 23907.44935 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.398, "high": 0.4038, "low": 0.3976, "close": 0.4027, "volume": 282942.7, "close_time": 1766879999999, "quote_volume": 113466.43168, "trades": 2179, "taker_buy_base": 171830.5, "taker_buy_quote": 68870.35805 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.4027, "high": 0.4076, "low": 0.3988, "close": 0.4021, "volume": 396852.4, "close_time": 1766894399999, "quote_volume": 159739.46046, "trades": 2733, "taker_buy_base": 211550.0, "taker_buy_quote": 85166.73959 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.402, "high": 0.4031, "low": 0.4005, "close": 0.402, "volume": 111893.1, "close_time": 1766908799999, "quote_volume": 44966.40736, "trades": 1233, "taker_buy_base": 52871.2, "taker_buy_quote": 21243.6061 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.402, "high": 0.4181, "low": 0.4015, "close": 0.4117, "volume": 816452.0, "close_time": 1766923199999, "quote_volume": 334823.81854, "trades": 5332, "taker_buy_base": 495291.7, "taker_buy_quote": 203186.9405 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.4117, "high": 0.4197, "low": 0.4007, "close": 0.4029, "volume": 870264.5, "close_time": 1766937599999, "quote_volume": 355795.21783, "trades": 5697, "taker_buy_base": 365396.5, "taker_buy_quote": 149528.54849 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.403, "high": 0.408, "low": 0.3959, "close": 0.3959, "volume": 380467.8, "close_time": 1766951999999, "quote_volume": 152966.26369, "trades": 3107, "taker_buy_base": 150066.2, "taker_buy_quote": 60480.32315 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3961, "high": 0.3981, "low": 0.3939, "close": 0.3972, "volume": 192864.5, "close_time": 1766966399999, "quote_volume": 76396.14147, "trades": 1695, "taker_buy_base": 103780.2, "taker_buy_quote": 41139.43807 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3972, "high": 0.4099, "low": 0.3966, "close": 0.4095, "volume": 362343.2, "close_time": 1766980799999, "quote_volume": 145837.96388, "trades": 2951, "taker_buy_base": 231029.0, "taker_buy_quote": 93026.24271 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.4095, "high": 0.4152, "low": 0.4059, "close": 0.4103, "volume": 426130.6, "close_time": 1766995199999, "quote_volume": 175221.11358, "trades": 2896, "taker_buy_base": 208353.4, "taker_buy_quote": 85683.44079 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.41, "high": 0.4115, "low": 0.4003, "close": 0.4008, "volume": 320729.5, "close_time": 1767009599999, "quote_volume": 129980.09579, "trades": 1923, "taker_buy_base": 140300.9, "taker_buy_quote": 56980.1518 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.4006, "high": 0.4048, "low": 0.3934, "close": 0.3997, "volume": 835132.8, "close_time": 1767023999999, "quote_volume": 334035.63091, "trades": 4159, "taker_buy_base": 422519.2, "taker_buy_quote": 169050.60445 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3996, "high": 0.4019, "low": 0.3978, "close": 0.3985, "volume": 213893.2, "close_time": 1767038399999, "quote_volume": 85503.99963, "trades": 1768, "taker_buy_base": 124807.4, "taker_buy_quote": 49927.88206 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.3984, "high": 0.407, "low": 0.3979, "close": 0.407, "volume": 186517.2, "close_time": 1767052799999, "quote_volume": 75235.0665, "trades": 1641, "taker_buy_base": 101326.1, "taker_buy_quote": 40880.33082 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4069, "high": 0.4099, "low": 0.3954, "close": 0.3999, "volume": 441596.7, "close_time": 1767067199999, "quote_volume": 177542.11805, "trades": 3886, "taker_buy_base": 183501.1, "taker_buy_quote": 73781.08174 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.3999, "high": 0.406, "low": 0.3985, "close": 0.4009, "volume": 330868.0, "close_time": 1767081599999, "quote_volume": 133131.64795, "trades": 2921, "taker_buy_base": 152392.4, "taker_buy_quote": 61343.39588 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.4009, "high": 0.4063, "low": 0.3995, "close": 0.4013, "volume": 424108.9, "close_time": 1767095999999, "quote_volume": 170449.25347, "trades": 3444, "taker_buy_base": 221712.8, "taker_buy_quote": 89141.76747 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.4013, "high": 0.4041, "low": 0.3975, "close": 0.4034, "volume": 414246.3, "close_time": 1767110399999, "quote_volume": 166032.61238, "trades": 3999, "taker_buy_base": 248911.5, "taker_buy_quote": 99811.04964 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.4034, "high": 0.4139, "low": 0.4025, "close": 0.413, "volume": 719758.1, "close_time": 1767124799999, "quote_volume": 294220.0052, "trades": 4875, "taker_buy_base": 355122.4, "taker_buy_quote": 145092.99538 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.4131, "high": 0.4166, "low": 0.4109, "close": 0.4127, "volume": 230274.1, "close_time": 1767139199999, "quote_volume": 95245.98811, "trades": 2076, "taker_buy_base": 122397.9, "taker_buy_quote": 50638.16748 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.4125, "high": 0.4139, "low": 0.404, "close": 0.4079, "volume": 395814.5, "close_time": 1767153599999, "quote_volume": 161467.51328, "trades": 3185, "taker_buy_base": 191634.9, "taker_buy_quote": 78185.50008 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.4079, "high": 0.4106, "low": 0.405, "close": 0.4081, "volume": 266894.7, "close_time": 1767167999999, "quote_volume": 108930.52267, "trades": 2283, "taker_buy_base": 123183.7, "taker_buy_quote": 50314.41561 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.4082, "high": 0.4093, "low": 0.4028, "close": 0.4055, "volume": 221354.8, "close_time": 1767182399999, "quote_volume": 89751.5682, "trades": 1925, "taker_buy_base": 111467.9, "taker_buy_quote": 45183.58918 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.4054, "high": 0.4071, "low": 0.4007, "close": 0.4019, "volume": 265124.5, "close_time": 1767196799999, "quote_volume": 106977.45961, "trades": 2663, "taker_buy_base": 137972.9, "taker_buy_quote": 55717.27204 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.402, "high": 0.4038, "low": 0.3936, "close": 0.4014, "volume": 362687.0, "close_time": 1767211199999, "quote_volume": 144470.59018, "trades": 3790, "taker_buy_base": 179365.4, "taker_buy_quote": 71475.04144 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.4013, "high": 0.4014, "low": 0.3951, "close": 0.3982, "volume": 363750.2, "close_time": 1767225599999, "quote_volume": 144774.92481, "trades": 2643, "taker_buy_base": 155329.0, "taker_buy_quote": 61794.8305 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3984, "high": 0.4016, "low": 0.3953, "close": 0.3954, "volume": 397699.4, "close_time": 1767239999999, "quote_volume": 158214.90787, "trades": 2370, "taker_buy_base": 192592.2, "taker_buy_quote": 76652.24619 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3953, "high": 0.3992, "low": 0.3938, "close": 0.3983, "volume": 213873.2, "close_time": 1767254399999, "quote_volume": 84782.39641, "trades": 1616, "taker_buy_base": 105855.5, "taker_buy_quote": 41986.96604 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3982, "high": 0.4019, "low": 0.3974, "close": 0.4013, "volume": 173297.2, "close_time": 1767268799999, "quote_volume": 69183.02961, "trades": 1487, "taker_buy_base": 99845.4, "taker_buy_quote": 39869.03751 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.4014, "high": 0.4132, "low": 0.3994, "close": 0.4111, "volume": 477883.2, "close_time": 1767283199999, "quote_volume": 194529.40991, "trades": 3276, "taker_buy_base": 239937.4, "taker_buy_quote": 97618.16259 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.4111, "high": 0.4149, "low": 0.4095, "close": 0.4149, "volume": 250479.8, "close_time": 1767297599999, "quote_volume": 103453.67943, "trades": 2269, "taker_buy_base": 125075.2, "taker_buy_quote": 51678.11702 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.415, "high": 0.4166, "low": 0.4117, "close": 0.416, "volume": 162923.0, "close_time": 1767311999999, "quote_volume": 67456.9092, "trades": 1578, "taker_buy_base": 81003.9, "taker_buy_quote": 33546.14886 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.4159, "high": 0.4166, "low": 0.4112, "close": 0.4154, "volume": 160266.4, "close_time": 1767326399999, "quote_volume": 66408.94846, "trades": 1579, "taker_buy_base": 85717.6, "taker_buy_quote": 35522.3108 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.4155, "high": 0.4157, "low": 0.4097, "close": 0.4123, "volume": 134877.4, "close_time": 1767340799999, "quote_volume": 55662.31839, "trades": 1261, "taker_buy_base": 61036.3, "taker_buy_quote": 25189.90864 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.4123, "high": 0.4189, "low": 0.4099, "close": 0.4187, "volume": 320919.9, "close_time": 1767355199999, "quote_volume": 133129.06448, "trades": 2109, "taker_buy_base": 173502.4, "taker_buy_quote": 71990.19182 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.4188, "high": 0.4234, "low": 0.4163, "close": 0.4209, "volume": 583519.8, "close_time": 1767369599999, "quote_volume": 245433.39924, "trades": 3677, "taker_buy_base": 266093.8, "taker_buy_quote": 112019.70091 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.4209, "high": 0.4305, "low": 0.4199, "close": 0.4305, "volume": 408505.2, "close_time": 1767383999999, "quote_volume": 174225.42737, "trades": 3337, "taker_buy_base": 231892.6, "taker_buy_quote": 99007.48997 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.4306, "high": 0.4362, "low": 0.4288, "close": 0.4362, "volume": 244176.9, "close_time": 1767398399999, "quote_volume": 105630.20739, "trades": 1955, "taker_buy_base": 146963.4, "taker_buy_quote": 63599.38718 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4363, "high": 0.4381, "low": 0.433, "close": 0.4377, "volume": 249036.2, "close_time": 1767412799999, "quote_volume": 108539.10194, "trades": 1850, "taker_buy_base": 107414.3, "taker_buy_quote": 46861.02123 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.4375, "high": 0.4399, "low": 0.4254, "close": 0.4289, "volume": 535720.8, "close_time": 1767427199999, "quote_volume": 232486.04399, "trades": 2709, "taker_buy_base": 269650.1, "taker_buy_quote": 117180.46083 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.4289, "high": 0.433, "low": 0.4269, "close": 0.4325, "volume": 273044.5, "close_time": 1767441599999, "quote_volume": 117539.03257, "trades": 2097, "taker_buy_base": 135648.1, "taker_buy_quote": 58431.61705 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.4323, "high": 0.4368, "low": 0.4318, "close": 0.4324, "volume": 220895.6, "close_time": 1767455999999, "quote_volume": 95987.9842, "trades": 1619, "taker_buy_base": 101060.4, "taker_buy_quote": 43912.87856 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.4324, "high": 0.4371, "low": 0.4318, "close": 0.4357, "volume": 130359.2, "close_time": 1767470399999, "quote_volume": 56740.37497, "trades": 1158, "taker_buy_base": 59689.8, "taker_buy_quote": 25976.13006 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.4357, "high": 0.4363, "low": 0.4322, "close": 0.4363, "volume": 101790.0, "close_time": 1767484799999, "quote_volume": 44224.10146, "trades": 752, "taker_buy_base": 50578.2, "taker_buy_quote": 21989.04126 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4362, "high": 0.4394, "low": 0.4332, "close": 0.4374, "volume": 151874.0, "close_time": 1767499199999, "quote_volume": 66270.8815, "trades": 1205, "taker_buy_base": 70676.1, "taker_buy_quote": 30848.87406 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.4373, "high": 0.4392, "low": 0.4328, "close": 0.4351, "volume": 139638.5, "close_time": 1767513599999, "quote_volume": 61041.2236, "trades": 876, "taker_buy_base": 80210.6, "taker_buy_quote": 35093.89449 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.4347, "high": 0.441, "low": 0.4316, "close": 0.4405, "volume": 286271.7, "close_time": 1767527999999, "quote_volume": 124957.02304, "trades": 2040, "taker_buy_base": 144534.0, "taker_buy_quote": 63132.96994 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.4405, "high": 0.458, "low": 0.4395, "close": 0.4565, "volume": 761614.6, "close_time": 1767542399999, "quote_volume": 342602.34419, "trades": 3727, "taker_buy_base": 441885.8, "taker_buy_quote": 198781.246 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.4565, "high": 0.4597, "low": 0.4488, "close": 0.4495, "volume": 477562.1, "close_time": 1767556799999, "quote_volume": 217224.26645, "trades": 2708, "taker_buy_base": 208121.4, "taker_buy_quote": 94826.33781 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.4495, "high": 0.4529, "low": 0.4475, "close": 0.4527, "volume": 176762.8, "close_time": 1767571199999, "quote_volume": 79667.16272, "trades": 1313, "taker_buy_base": 98872.4, "taker_buy_quote": 44601.98756 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4526, "high": 0.4623, "low": 0.4497, "close": 0.4537, "volume": 710939.8, "close_time": 1767585599999, "quote_volume": 323979.52968, "trades": 3306, "taker_buy_base": 358030.7, "taker_buy_quote": 163213.53943 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.4536, "high": 0.4551, "low": 0.4404, "close": 0.4451, "volume": 467400.4, "close_time": 1767599999999, "quote_volume": 208210.46113, "trades": 2586, "taker_buy_base": 199832.4, "taker_buy_quote": 89005.86694 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.4449, "high": 0.4463, "low": 0.439, "close": 0.4424, "volume": 203825.5, "close_time": 1767614399999, "quote_volume": 89913.51195, "trades": 1642, "taker_buy_base": 92192.9, "taker_buy_quote": 40667.53258 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.4424, "high": 0.4477, "low": 0.4391, "close": 0.4477, "volume": 541307.9, "close_time": 1767628799999, "quote_volume": 240117.8022, "trades": 3124, "taker_buy_base": 259397.4, "taker_buy_quote": 115114.67514 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.4479, "high": 0.4543, "low": 0.4436, "close": 0.4518, "volume": 341370.6, "close_time": 1767643199999, "quote_volume": 153283.54839, "trades": 2196, "taker_buy_base": 179637.8, "taker_buy_quote": 80676.31443 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.4518, "high": 0.4567, "low": 0.4491, "close": 0.453, "volume": 211464.8, "close_time": 1767657599999, "quote_volume": 95761.46411, "trades": 1178, "taker_buy_base": 108137.7, "taker_buy_quote": 48988.43357 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4528, "high": 0.4562, "low": 0.448, "close": 0.4524, "volume": 346273.2, "close_time": 1767671999999, "quote_volume": 156350.41047, "trades": 2153, "taker_buy_base": 184547.5, "taker_buy_quote": 83338.49852 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4523, "high": 0.4557, "low": 0.4396, "close": 0.4418, "volume": 521445.0, "close_time": 1767686399999, "quote_volume": 233100.53619, "trades": 3626, "taker_buy_base": 233483.7, "taker_buy_quote": 104386.32407 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4419, "high": 0.4509, "low": 0.4415, "close": 0.4499, "volume": 348437.5, "close_time": 1767700799999, "quote_volume": 155160.6738, "trades": 2176, "taker_buy_base": 219850.3, "taker_buy_quote": 97968.06361 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.45, "high": 0.4543, "low": 0.4451, "close": 0.448, "volume": 434482.7, "close_time": 1767715199999, "quote_volume": 195667.75841, "trades": 3141, "taker_buy_base": 198216.5, "taker_buy_quote": 89270.68962 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.448, "high": 0.4488, "low": 0.432, "close": 0.4407, "volume": 727834.3, "close_time": 1767729599999, "quote_volume": 320463.32278, "trades": 3892, "taker_buy_base": 347797.9, "taker_buy_quote": 153220.62787 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.4408, "high": 0.4533, "low": 0.4408, "close": 0.452, "volume": 337826.4, "close_time": 1767743999999, "quote_volume": 151961.92869, "trades": 2064, "taker_buy_base": 209019.4, "taker_buy_quote": 93971.33576 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4519, "high": 0.461, "low": 0.4413, "close": 0.4591, "volume": 830900.2, "close_time": 1767758399999, "quote_volume": 373567.98495, "trades": 5636, "taker_buy_base": 364621.8, "taker_buy_quote": 164183.84818 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.4592, "high": 0.462, "low": 0.4492, "close": 0.459, "volume": 750765.4, "close_time": 1767772799999, "quote_volume": 342306.44472, "trades": 5258, "taker_buy_base": 370662.9, "taker_buy_quote": 169059.24608 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.4591, "high": 0.4631, "low": 0.4455, "close": 0.4598, "volume": 731367.2, "close_time": 1767787199999, "quote_volume": 332382.65964, "trades": 5337, "taker_buy_base": 376883.9, "taker_buy_quote": 171183.9264 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.4597, "high": 0.4678, "low": 0.4378, "close": 0.4408, "volume": 1952201.0, "close_time": 1767801599999, "quote_volume": 876905.24098, "trades": 11404, "taker_buy_base": 957793.8, "taker_buy_quote": 430178.60901 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.4407, "high": 0.4463, "low": 0.4384, "close": 0.4426, "volume": 544609.9, "close_time": 1767815999999, "quote_volume": 240835.34542, "trades": 4500, "taker_buy_base": 309238.7, "taker_buy_quote": 136773.00844 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.4426, "high": 0.443, "low": 0.4374, "close": 0.4422, "volume": 285366.1, "close_time": 1767830399999, "quote_volume": 125694.79169, "trades": 2636, "taker_buy_base": 137116.3, "taker_buy_quote": 60400.38466 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4422, "high": 0.4441, "low": 0.4345, "close": 0.4367, "volume": 380500.9, "close_time": 1767844799999, "quote_volume": 167595.72333, "trades": 3612, "taker_buy_base": 184157.8, "taker_buy_quote": 81178.53202 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.4366, "high": 0.4428, "low": 0.4285, "close": 0.4377, "volume": 545180.5, "close_time": 1767859199999, "quote_volume": 237538.27726, "trades": 4593, "taker_buy_base": 266573.1, "taker_buy_quote": 116241.49677 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.4377, "high": 0.44, "low": 0.4293, "close": 0.4377, "volume": 456642.8, "close_time": 1767873599999, "quote_volume": 198593.54594, "trades": 4137, "taker_buy_base": 227894.6, "taker_buy_quote": 99087.03955 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.4376, "high": 0.4446, "low": 0.4293, "close": 0.4443, "volume": 816515.0, "close_time": 1767887999999, "quote_volume": 355585.34405, "trades": 6434, "taker_buy_base": 414021.8, "taker_buy_quote": 180514.91684 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.4442, "high": 0.4568, "low": 0.4403, "close": 0.4562, "volume": 611753.8, "close_time": 1767902399999, "quote_volume": 274105.61775, "trades": 5741, "taker_buy_base": 337265.6, "taker_buy_quote": 151234.60176 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.4561, "high": 0.4561, "low": 0.4483, "close": 0.4514, "volume": 422749.2, "close_time": 1767916799999, "quote_volume": 190907.70099, "trades": 3444, "taker_buy_base": 177849.5, "taker_buy_quote": 80369.45408 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4513, "high": 0.4543, "low": 0.4468, "close": 0.4506, "volume": 522552.8, "close_time": 1767931199999, "quote_volume": 235314.50446, "trades": 3998, "taker_buy_base": 265988.6, "taker_buy_quote": 119894.91365 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.4505, "high": 0.4507, "low": 0.4438, "close": 0.445, "volume": 213780.3, "close_time": 1767945599999, "quote_volume": 95429.09592, "trades": 2300, "taker_buy_base": 84667.0, "taker_buy_quote": 37797.18283 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.4451, "high": 0.4499, "low": 0.4397, "close": 0.4461, "volume": 519300.6, "close_time": 1767959999999, "quote_volume": 230951.39622, "trades": 4646, "taker_buy_base": 271496.3, "taker_buy_quote": 120747.48459 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.4461, "high": 0.4709, "low": 0.4455, "close": 0.4636, "volume": 1712963.2, "close_time": 1767974399999, "quote_volume": 790423.95035, "trades": 12238, "taker_buy_base": 832324.7, "taker_buy_quote": 383883.14296 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.4637, "high": 0.466, "low": 0.4542, "close": 0.4551, "volume": 393707.5, "close_time": 1767988799999, "quote_volume": 180931.73373, "trades": 4454, "taker_buy_base": 185374.3, "taker_buy_quote": 85206.65117 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.455, "high": 0.4663, "low": 0.4544, "close": 0.4661, "volume": 346398.2, "close_time": 1768003199999, "quote_volume": 159699.06815, "trades": 3032, "taker_buy_base": 209199.5, "taker_buy_quote": 96469.93312 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4661, "high": 0.4661, "low": 0.4558, "close": 0.4567, "volume": 225919.8, "close_time": 1768017599999, "quote_volume": 103933.48414, "trades": 1975, "taker_buy_base": 76843.0, "taker_buy_quote": 35347.01268 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.4567, "high": 0.4601, "low": 0.4551, "close": 0.4601, "volume": 129246.0, "close_time": 1768031999999, "quote_volume": 59147.8438, "trades": 1650, "taker_buy_base": 70017.2, "taker_buy_quote": 32061.50203 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.46, "high": 0.4856, "low": 0.46, "close": 0.4798, "volume": 1900395.2, "close_time": 1768046399999, "quote_volume": 904264.67809, "trades": 11549, "taker_buy_base": 1065341.0, "taker_buy_quote": 506515.18303 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.4799, "high": 0.4802, "low": 0.4737, "close": 0.4749, "volume": 416669.0, "close_time": 1768060799999, "quote_volume": 198949.51056, "trades": 3705, "taker_buy_base": 178443.0, "taker_buy_quote": 85222.20692 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.475, "high": 0.4764, "low": 0.4681, "close": 0.4716, "volume": 220283.5, "close_time": 1768075199999, "quote_volume": 104090.62072, "trades": 1780, "taker_buy_base": 111557.4, "taker_buy_quote": 52735.08163 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.4716, "high": 0.4716, "low": 0.4663, "close": 0.4669, "volume": 198854.6, "close_time": 1768089599999, "quote_volume": 93092.66468, "trades": 1387, "taker_buy_base": 59147.2, "taker_buy_quote": 27683.96652 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.467, "high": 0.4683, "low": 0.4598, "close": 0.4633, "volume": 367452.6, "close_time": 1768103999999, "quote_volume": 170472.97281, "trades": 2584, "taker_buy_base": 168305.3, "taker_buy_quote": 78114.5034 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.4633, "high": 0.4658, "low": 0.4575, "close": 0.4595, "volume": 428505.8, "close_time": 1768118399999, "quote_volume": 197306.97836, "trades": 1885, "taker_buy_base": 246833.7, "taker_buy_quote": 113540.6701 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.4593, "high": 0.4633, "low": 0.4588, "close": 0.4611, "volume": 171827.1, "close_time": 1768132799999, "quote_volume": 79280.91693, "trades": 1798, "taker_buy_base": 105391.5, "taker_buy_quote": 48642.11723 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.4612, "high": 0.4637, "low": 0.4564, "close": 0.4584, "volume": 287010.0, "close_time": 1768147199999, "quote_volume": 132038.12517, "trades": 2260, "taker_buy_base": 136253.9, "taker_buy_quote": 62722.39339 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.4585, "high": 0.4641, "low": 0.4581, "close": 0.4602, "volume": 182433.6, "close_time": 1768161599999, "quote_volume": 84081.92451, "trades": 1712, "taker_buy_base": 104930.4, "taker_buy_quote": 48356.27317 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.4601, "high": 0.4601, "low": 0.4478, "close": 0.4524, "volume": 438899.2, "close_time": 1768175999999, "quote_volume": 198788.22115, "trades": 2866, "taker_buy_base": 197328.5, "taker_buy_quote": 89343.88105 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.4523, "high": 0.4593, "low": 0.4465, "close": 0.4548, "volume": 583038.0, "close_time": 1768190399999, "quote_volume": 264280.52953, "trades": 5023, "taker_buy_base": 311383.2, "taker_buy_quote": 141167.78421 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.4548, "high": 0.4606, "low": 0.4507, "close": 0.4507, "volume": 285026.7, "close_time": 1768204799999, "quote_volume": 129947.99594, "trades": 2560, "taker_buy_base": 141824.7, "taker_buy_quote": 64725.52858 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.4506, "high": 0.4536, "low": 0.4464, "close": 0.4471, "volume": 326263.0, "close_time": 1768219199999, "quote_volume": 146615.18746, "trades": 3225, "taker_buy_base": 139294.0, "taker_buy_quote": 62653.93996 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.447, "high": 0.4483, "low": 0.4368, "close": 0.4477, "volume": 604427.4, "close_time": 1768233599999, "quote_volume": 267369.53979, "trades": 5312, "taker_buy_base": 289207.3, "taker_buy_quote": 127943.04664 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.4477, "high": 0.4529, "low": 0.4393, "close": 0.4401, "volume": 321410.0, "close_time": 1768247999999, "quote_volume": 143172.32795, "trades": 3923, "taker_buy_base": 140399.0, "taker_buy_quote": 62608.54233 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.4401, "high": 0.4405, "low": 0.4305, "close": 0.4347, "volume": 338898.2, "close_time": 1768262399999, "quote_volume": 146947.21079, "trades": 2842, "taker_buy_base": 146034.8, "taker_buy_quote": 63318.77178 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.4346, "high": 0.4418, "low": 0.4341, "close": 0.4407, "volume": 299321.2, "close_time": 1768276799999, "quote_volume": 131038.45492, "trades": 2439, "taker_buy_base": 196403.9, "taker_buy_quote": 85986.48516 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.4407, "high": 0.4531, "low": 0.4376, "close": 0.4498, "volume": 512325.8, "close_time": 1768291199999, "quote_volume": 228080.61522, "trades": 2502, "taker_buy_base": 283095.8, "taker_buy_quote": 126203.60338 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.4499, "high": 0.4547, "low": 0.446, "close": 0.4483, "volume": 573276.0, "close_time": 1768305599999, "quote_volume": 257913.81229, "trades": 3458, "taker_buy_base": 289199.6, "taker_buy_quote": 130145.78431 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.4483, "high": 0.4483, "low": 0.4329, "close": 0.4423, "volume": 568331.7, "close_time": 1768319999999, "quote_volume": 250642.89744, "trades": 4063, "taker_buy_base": 271545.7, "taker_buy_quote": 119667.00051 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.4423, "high": 0.4445, "low": 0.4403, "close": 0.4421, "volume": 200370.7, "close_time": 1768334399999, "quote_volume": 88627.99368, "trades": 2098, "taker_buy_base": 89980.0, "taker_buy_quote": 39820.66185 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.4422, "high": 0.4537, "low": 0.4384, "close": 0.448, "volume": 407094.3, "close_time": 1768348799999, "quote_volume": 182294.35565, "trades": 2875, "taker_buy_base": 222017.3, "taker_buy_quote": 99456.92869 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4482, "high": 0.4491, "low": 0.4402, "close": 0.4426, "volume": 307588.2, "close_time": 1768363199999, "quote_volume": 136836.36615, "trades": 2490, "taker_buy_base": 145802.8, "taker_buy_quote": 64859.7143 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.4426, "high": 0.4429, "low": 0.4327, "close": 0.4332, "volume": 425314.8, "close_time": 1768377599999, "quote_volume": 186103.67004, "trades": 2790, "taker_buy_base": 201833.4, "taker_buy_quote": 88243.64179 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.4332, "high": 0.4424, "low": 0.4326, "close": 0.4375, "volume": 532866.3, "close_time": 1768391999999, "quote_volume": 233614.22847, "trades": 3112, "taker_buy_base": 225443.5, "taker_buy_quote": 98906.3033 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.4374, "high": 0.442, "low": 0.435, "close": 0.4406, "volume": 312505.3, "close_time": 1768406399999, "quote_volume": 137194.99293, "trades": 2560, "taker_buy_base": 161789.3, "taker_buy_quote": 71044.91269 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.4406, "high": 0.4431, "low": 0.4311, "close": 0.4362, "volume": 495923.8, "close_time": 1768420799999, "quote_volume": 216755.09026, "trades": 3045, "taker_buy_base": 243410.5, "taker_buy_quote": 106487.06161 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.4363, "high": 0.4391, "low": 0.4346, "close": 0.4375, "volume": 180041.0, "close_time": 1768435199999, "quote_volume": 78588.56041, "trades": 1770, "taker_buy_base": 100415.5, "taker_buy_quote": 43853.44597 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4375, "high": 0.4404, "low": 0.4229, "close": 0.423, "volume": 442000.2, "close_time": 1768449599999, "quote_volume": 190831.16452, "trades": 3799, "taker_buy_base": 197875.5, "taker_buy_quote": 85390.97576 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.4229, "high": 0.4264, "low": 0.4219, "close": 0.4242, "volume": 334077.4, "close_time": 1768463999999, "quote_volume": 141719.6458, "trades": 6789, "taker_buy_base": 140554.5, "taker_buy_quote": 59652.2414 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.4244, "high": 0.4273, "low": 0.4224, "close": 0.4241, "volume": 488386.9, "close_time": 1768478399999, "quote_volume": 207365.20682, "trades": 14400, "taker_buy_base": 180128.7, "taker_buy_quote": 76510.31454 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.4241, "high": 0.427, "low": 0.4091, "close": 0.4147, "volume": 796638.5, "close_time": 1768492799999, "quote_volume": 333324.90767, "trades": 12562, "taker_buy_base": 336825.6, "taker_buy_quote": 140843.81136 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.4146, "high": 0.4182, "low": 0.4058, "close": 0.4081, "volume": 625809.5, "close_time": 1768507199999, "quote_volume": 257991.8185, "trades": 11046, "taker_buy_base": 234620.2, "taker_buy_quote": 96887.55149 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.408, "high": 0.4103, "low": 0.4033, "close": 0.4093, "volume": 401197.9, "close_time": 1768521599999, "quote_volume": 163296.06835, "trades": 5855, "taker_buy_base": 195519.2, "taker_buy_quote": 79604.90285 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.4093, "high": 0.4115, "low": 0.4045, "close": 0.4067, "volume": 260132.2, "close_time": 1768535999999, "quote_volume": 106096.41142, "trades": 5220, "taker_buy_base": 120559.6, "taker_buy_quote": 49205.86801 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.4068, "high": 0.4078, "low": 0.4008, "close": 0.4012, "volume": 479109.7, "close_time": 1768550399999, "quote_volume": 193587.96449, "trades": 7306, "taker_buy_base": 158773.4, "taker_buy_quote": 64181.48746 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.4014, "high": 0.4036, "low": 0.3995, "close": 0.4034, "volume": 195630.1, "close_time": 1768564799999, "quote_volume": 78521.52782, "trades": 4819, "taker_buy_base": 93468.5, "taker_buy_quote": 37532.17429 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.4036, "high": 0.4043, "low": 0.3942, "close": 0.3971, "volume": 423262.5, "close_time": 1768579199999, "quote_volume": 169076.94647, "trades": 7993, "taker_buy_base": 183803.3, "taker_buy_quote": 73491.34514 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.397, "high": 0.4047, "low": 0.3962, "close": 0.4045, "volume": 490054.8, "close_time": 1768593599999, "quote_volume": 196557.57529, "trades": 6140, "taker_buy_base": 260151.4, "taker_buy_quote": 104362.51382 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.4043, "high": 0.4111, "low": 0.4022, "close": 0.4106, "volume": 284359.0, "close_time": 1768607999999, "quote_volume": 115895.88694, "trades": 3011, "taker_buy_base": 151240.6, "taker_buy_quote": 61651.79824 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.4106, "high": 0.4121, "low": 0.4077, "close": 0.409, "volume": 170672.4, "close_time": 1768622399999, "quote_volume": 69977.81406, "trades": 1755, "taker_buy_base": 74832.1, "taker_buy_quote": 30692.0386 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.409, "high": 0.412, "low": 0.4081, "close": 0.4111, "volume": 96376.3, "close_time": 1768636799999, "quote_volume": 39524.18774, "trades": 1389, "taker_buy_base": 45478.8, "taker_buy_quote": 18659.12942 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.4111, "high": 0.4125, "low": 0.4095, "close": 0.4106, "volume": 145952.1, "close_time": 1768651199999, "quote_volume": 59986.75689, "trades": 1658, "taker_buy_base": 56667.4, "taker_buy_quote": 23294.33867 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.4105, "high": 0.4252, "low": 0.4101, "close": 0.4233, "volume": 717164.6, "close_time": 1768665599999, "quote_volume": 300460.44944, "trades": 5309, "taker_buy_base": 388346.4, "taker_buy_quote": 162628.7932 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.4233, "high": 0.4244, "low": 0.4172, "close": 0.4182, "volume": 269299.9, "close_time": 1768679999999, "quote_volume": 113362.30246, "trades": 2889, "taker_buy_base": 95259.3, "taker_buy_quote": 40097.83198 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.4183, "high": 0.4191, "low": 0.4113, "close": 0.4125, "volume": 137556.2, "close_time": 1768694399999, "quote_volume": 57129.85299, "trades": 1475, "taker_buy_base": 50442.1, "taker_buy_quote": 20936.25056 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.4125, "high": 0.4166, "low": 0.4075, "close": 0.4083, "volume": 320902.0, "close_time": 1768708799999, "quote_volume": 131828.53862, "trades": 2657, "taker_buy_base": 146135.1, "taker_buy_quote": 60099.59302 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.4082, "high": 0.409, "low": 0.4035, "close": 0.4047, "volume": 192557.3, "close_time": 1768723199999, "quote_volume": 78307.07492, "trades": 1469, "taker_buy_base": 65536.3, "taker_buy_quote": 26655.18267 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.4048, "high": 0.4064, "low": 0.4024, "close": 0.4049, "volume": 139307.2, "close_time": 1768737599999, "quote_volume": 56328.60303, "trades": 1352, "taker_buy_base": 80499.1, "taker_buy_quote": 32563.31563 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.4049, "high": 0.4049, "low": 0.3966, "close": 0.3998, "volume": 393612.0, "close_time": 1768751999999, "quote_volume": 157405.95085, "trades": 2686, "taker_buy_base": 189933.6, "taker_buy_quote": 75937.51647 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3997, "high": 0.4028, "low": 0.396, "close": 0.4, "volume": 385968.5, "close_time": 1768766399999, "quote_volume": 154193.29364, "trades": 2738, "taker_buy_base": 198747.1, "taker_buy_quote": 79449.23454 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3997, "high": 0.4041, "low": 0.3853, "close": 0.3864, "volume": 792890.1, "close_time": 1768780799999, "quote_volume": 312256.27783, "trades": 5183, "taker_buy_base": 321396.5, "taker_buy_quote": 126785.26967 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3865, "high": 0.3865, "low": 0.3641, "close": 0.3792, "volume": 1796987.0, "close_time": 1768795199999, "quote_volume": 678309.50232, "trades": 7332, "taker_buy_base": 846152.5, "taker_buy_quote": 319367.61051 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3791, "high": 0.3799, "low": 0.3726, "close": 0.3776, "volume": 374341.9, "close_time": 1768809599999, "quote_volume": 140462.83799, "trades": 2656, "taker_buy_base": 187179.4, "taker_buy_quote": 70210.66048 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3775, "high": 0.384, "low": 0.3762, "close": 0.3834, "volume": 319684.1, "close_time": 1768823999999, "quote_volume": 121284.95916, "trades": 1940, "taker_buy_base": 179560.5, "taker_buy_quote": 68168.2843 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3835, "high": 0.3955, "low": 0.3824, "close": 0.3846, "volume": 1431889.1, "close_time": 1768838399999, "quote_volume": 555655.94744, "trades": 7477, "taker_buy_base": 772440.6, "taker_buy_quote": 299706.43154 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3843, "high": 0.3896, "low": 0.3838, "close": 0.388, "volume": 232900.9, "close_time": 1768852799999, "quote_volume": 90176.78523, "trades": 1673, "taker_buy_base": 115616.3, "taker_buy_quote": 44789.23692 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3881, "high": 0.3968, "low": 0.3869, "close": 0.3958, "volume": 529151.1, "close_time": 1768867199999, "quote_volume": 207186.64443, "trades": 3007, "taker_buy_base": 331880.8, "taker_buy_quote": 129920.59713 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3957, "high": 0.3957, "low": 0.3837, "close": 0.3866, "volume": 305877.0, "close_time": 1768881599999, "quote_volume": 118611.28348, "trades": 2068, "taker_buy_base": 132195.7, "taker_buy_quote": 51223.46936 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3866, "high": 0.3868, "low": 0.3799, "close": 0.3804, "volume": 382996.9, "close_time": 1768895999999, "quote_volume": 146844.53252, "trades": 2518, "taker_buy_base": 190849.3, "taker_buy_quote": 73221.63914 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.3801, "high": 0.3803, "low": 0.3718, "close": 0.372, "volume": 543888.9, "close_time": 1768910399999, "quote_volume": 204033.34683, "trades": 2776, "taker_buy_base": 219480.7, "taker_buy_quote": 82369.75047 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.372, "high": 0.3735, "low": 0.3595, "close": 0.3625, "volume": 476682.3, "close_time": 1768924799999, "quote_volume": 174495.30157, "trades": 3702, "taker_buy_base": 231554.0, "taker_buy_quote": 84702.49538 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3625, "high": 0.3649, "low": 0.3533, "close": 0.357, "volume": 368412.3, "close_time": 1768939199999, "quote_volume": 131675.63265, "trades": 3453, "taker_buy_base": 191664.8, "taker_buy_quote": 68537.99043 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3568, "high": 0.3597, "low": 0.3504, "close": 0.3541, "volume": 306512.2, "close_time": 1768953599999, "quote_volume": 108897.79563, "trades": 2453, "taker_buy_base": 118343.6, "taker_buy_quote": 42100.87192 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3542, "high": 0.3641, "low": 0.3539, "close": 0.3626, "volume": 525448.8, "close_time": 1768967999999, "quote_volume": 188828.73257, "trades": 3711, "taker_buy_base": 253469.1, "taker_buy_quote": 91111.68629 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3625, "high": 0.3639, "low": 0.3558, "close": 0.3568, "volume": 324660.3, "close_time": 1768982399999, "quote_volume": 116987.88888, "trades": 2716, "taker_buy_base": 135890.0, "taker_buy_quote": 48953.06182 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3567, "high": 0.3579, "low": 0.3446, "close": 0.3451, "volume": 488131.1, "close_time": 1768996799999, "quote_volume": 171641.17793, "trades": 3351, "taker_buy_base": 225022.4, "taker_buy_quote": 79205.12325 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3451, "high": 0.3526, "low": 0.338, "close": 0.3516, "volume": 1395116.6, "close_time": 1769011199999, "quote_volume": 481382.34991, "trades": 8967, "taker_buy_base": 643724.4, "taker_buy_quote": 222099.57464 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3517, "high": 0.3642, "low": 0.3385, "close": 0.3635, "volume": 1156127.6, "close_time": 1769025599999, "quote_volume": 402764.69822, "trades": 8631, "taker_buy_base": 597366.4, "taker_buy_quote": 208297.47173 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3637, "high": 0.3655, "low": 0.3512, "close": 0.3522, "volume": 667402.3, "close_time": 1769039999999, "quote_volume": 239942.3526, "trades": 4111, "taker_buy_base": 281258.9, "taker_buy_quote": 101391.60294 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3521, "high": 0.3666, "low": 0.3521, "close": 0.3608, "volume": 427244.3, "close_time": 1769054399999, "quote_volume": 154493.18464, "trades": 3065, "taker_buy_base": 243008.6, "taker_buy_quote": 87764.21134 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3607, "high": 0.3626, "low": 0.3562, "close": 0.3569, "volume": 250995.9, "close_time": 1769068799999, "quote_volume": 90052.79678, "trades": 1748, "taker_buy_base": 101225.1, "taker_buy_quote": 36336.57543 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3571, "high": 0.3582, "low": 0.3529, "close": 0.3532, "volume": 384749.6, "close_time": 1769083199999, "quote_volume": 136802.27527, "trades": 2349, "taker_buy_base": 181634.5, "taker_buy_quote": 64637.44731 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3531, "high": 0.3551, "low": 0.3463, "close": 0.349, "volume": 557741.8, "close_time": 1769097599999, "quote_volume": 195953.65725, "trades": 3784, "taker_buy_base": 237554.0, "taker_buy_quote": 83496.57456 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.349, "high": 0.3556, "low": 0.349, "close": 0.3543, "volume": 285186.8, "close_time": 1769111999999, "quote_volume": 100634.46232, "trades": 2161, "taker_buy_base": 152149.8, "taker_buy_quote": 53704.46117 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3541, "high": 0.3541, "low": 0.348, "close": 0.3481, "volume": 152421.6, "close_time": 1769126399999, "quote_volume": 53428.90168, "trades": 1527, "taker_buy_base": 56932.9, "taker_buy_quote": 19950.14067 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3481, "high": 0.3511, "low": 0.3469, "close": 0.35, "volume": 147511.4, "close_time": 1769140799999, "quote_volume": 51554.57489, "trades": 1627, "taker_buy_base": 79848.9, "taker_buy_quote": 27911.08462 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3499, "high": 0.3551, "low": 0.3498, "close": 0.3528, "volume": 284982.9, "close_time": 1769155199999, "quote_volume": 100545.55254, "trades": 2835, "taker_buy_base": 149997.2, "taker_buy_quote": 52938.74242 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.3529, "high": 0.3545, "low": 0.3498, "close": 0.35, "volume": 248634.1, "close_time": 1769169599999, "quote_volume": 87510.70282, "trades": 2901, "taker_buy_base": 109866.7, "taker_buy_quote": 38680.4684 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.35, "high": 0.3532, "low": 0.347, "close": 0.3512, "volume": 419429.1, "close_time": 1769183999999, "quote_volume": 146919.7225, "trades": 3530, "taker_buy_base": 211310.9, "taker_buy_quote": 74030.57178 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3512, "high": 0.3549, "low": 0.3428, "close": 0.3428, "volume": 663016.8, "close_time": 1769198399999, "quote_volume": 231430.27651, "trades": 5223, "taker_buy_base": 301029.6, "taker_buy_quote": 105323.65724 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.343, "high": 0.3474, "low": 0.3404, "close": 0.3464, "volume": 376614.6, "close_time": 1769212799999, "quote_volume": 129474.74505, "trades": 2988, "taker_buy_base": 212912.0, "taker_buy_quote": 73243.34435 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3464, "high": 0.3513, "low": 0.343, "close": 0.3488, "volume": 424951.1, "close_time": 1769227199999, "quote_volume": 147458.34059, "trades": 2236, "taker_buy_base": 228626.0, "taker_buy_quote": 79424.17197 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3489, "high": 0.3509, "low": 0.3465, "close": 0.3477, "volume": 261259.7, "close_time": 1769241599999, "quote_volume": 91018.47021, "trades": 2127, "taker_buy_base": 123040.3, "taker_buy_quote": 42894.28605 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3478, "high": 0.3589, "low": 0.3476, "close": 0.3589, "volume": 328262.9, "close_time": 1769255999999, "quote_volume": 116174.51245, "trades": 2160, "taker_buy_base": 198594.4, "taker_buy_quote": 70259.09679 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3588, "high": 0.3758, "low": 0.3577, "close": 0.3747, "volume": 1925837.5, "close_time": 1769270399999, "quote_volume": 711695.72758, "trades": 9002, "taker_buy_base": 1054520.3, "taker_buy_quote": 389864.05245 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3749, "high": 0.376, "low": 0.3676, "close": 0.3683, "volume": 916673.6, "close_time": 1769284799999, "quote_volume": 340825.98538, "trades": 5615, "taker_buy_base": 414710.2, "taker_buy_quote": 154195.69977 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3684, "high": 0.376, "low": 0.366, "close": 0.375, "volume": 455765.3, "close_time": 1769299199999, "quote_volume": 169025.94336, "trades": 3161, "taker_buy_base": 247001.9, "taker_buy_quote": 91770.81347 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3745, "high": 0.3861, "low": 0.3706, "close": 0.3773, "volume": 2141709.8, "close_time": 1769313599999, "quote_volume": 810764.80566, "trades": 9907, "taker_buy_base": 1102154.5, "taker_buy_quote": 417698.06616 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3772, "high": 0.3785, "low": 0.3679, "close": 0.3744, "volume": 1373106.7, "close_time": 1769327999999, "quote_volume": 513457.81156, "trades": 5921, "taker_buy_base": 645525.3, "taker_buy_quote": 241557.89253 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3744, "high": 0.3949, "low": 0.3709, "close": 0.372, "volume": 2688221.2, "close_time": 1769342399999, "quote_volume": 1027789.99605, "trades": 9775, "taker_buy_base": 1379982.5, "taker_buy_quote": 528485.09742 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.372, "high": 0.3775, "low": 0.369, "close": 0.3737, "volume": 821445.7, "close_time": 1769356799999, "quote_volume": 307092.6238, "trades": 4845, "taker_buy_base": 445983.1, "taker_buy_quote": 166820.33191 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3735, "high": 0.374, "low": 0.3484, "close": 0.3487, "volume": 1573243.3, "close_time": 1769371199999, "quote_volume": 568634.79067, "trades": 6748, "taker_buy_base": 649421.4, "taker_buy_quote": 234968.52064 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3488, "high": 0.3513, "low": 0.3442, "close": 0.3458, "volume": 589202.2, "close_time": 1769385599999, "quote_volume": 204535.28916, "trades": 3870, "taker_buy_base": 249797.5, "taker_buy_quote": 86780.12897 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3458, "high": 0.3577, "low": 0.3438, "close": 0.3497, "volume": 766367.6, "close_time": 1769399999999, "quote_volume": 269047.15281, "trades": 5272, "taker_buy_base": 339466.1, "taker_buy_quote": 119201.60615 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.35, "high": 0.365, "low": 0.3496, "close": 0.3623, "volume": 843942.6, "close_time": 1769414399999, "quote_volume": 300993.79204, "trades": 4949, "taker_buy_base": 442986.6, "taker_buy_quote": 158115.92654 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3624, "high": 0.378, "low": 0.3606, "close": 0.3741, "volume": 1241452.0, "close_time": 1769428799999, "quote_volume": 460244.91907, "trades": 6222, "taker_buy_base": 628051.4, "taker_buy_quote": 232992.7032 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3742, "high": 0.3841, "low": 0.3614, "close": 0.3714, "volume": 2867902.5, "close_time": 1769443199999, "quote_volume": 1068759.70019, "trades": 13254, "taker_buy_base": 1430029.1, "taker_buy_quote": 533608.97058 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3713, "high": 0.3808, "low": 0.3685, "close": 0.3789, "volume": 787328.9, "close_time": 1769457599999, "quote_volume": 295302.98654, "trades": 5172, "taker_buy_base": 417496.2, "taker_buy_quote": 156651.93395 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3791, "high": 0.3863, "low": 0.3784, "close": 0.3844, "volume": 1138664.3, "close_time": 1769471999999, "quote_volume": 435556.19979, "trades": 7009, "taker_buy_base": 604359.6, "taker_buy_quote": 231276.48002 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3845, "high": 0.3848, "low": 0.3709, "close": 0.3716, "volume": 598605.3, "close_time": 1769486399999, "quote_volume": 225021.93726, "trades": 4473, "taker_buy_base": 250771.1, "taker_buy_quote": 94177.87123 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3717, "high": 0.3723, "low": 0.3668, "close": 0.3677, "volume": 541674.9, "close_time": 1769500799999, "quote_volume": 199928.77631, "trades": 3942, "taker_buy_base": 256721.8, "taker_buy_quote": 94763.51784 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3676, "high": 0.3692, "low": 0.3644, "close": 0.3675, "volume": 209672.0, "close_time": 1769515199999, "quote_volume": 76875.06522, "trades": 2486, "taker_buy_base": 106209.6, "taker_buy_quote": 38942.48949 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.3674, "high": 0.3674, "low": 0.3608, "close": 0.366, "volume": 312065.6, "close_time": 1769529599999, "quote_volume": 113476.9222, "trades": 3513, "taker_buy_base": 166989.0, "taker_buy_quote": 60737.46278 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.366, "high": 0.37, "low": 0.3628, "close": 0.3677, "volume": 343067.8, "close_time": 1769543999999, "quote_volume": 125599.99142, "trades": 4148, "taker_buy_base": 167289.3, "taker_buy_quote": 61285.95525 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3677, "high": 0.3705, "low": 0.3674, "close": 0.3695, "volume": 207140.2, "close_time": 1769558399999, "quote_volume": 76426.36153, "trades": 2267, "taker_buy_base": 121516.5, "taker_buy_quote": 44853.68347 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3696, "high": 0.3698, "low": 0.3617, "close": 0.3637, "volume": 389891.8, "close_time": 1769572799999, "quote_volume": 142361.03682, "trades": 3291, "taker_buy_base": 166840.2, "taker_buy_quote": 60922.97341 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3635, "high": 0.3717, "low": 0.3614, "close": 0.3706, "volume": 261927.2, "close_time": 1769587199999, "quote_volume": 96005.83341, "trades": 3032, "taker_buy_base": 173633.7, "taker_buy_quote": 63691.93178 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3706, "high": 0.3866, "low": 0.3694, "close": 0.3845, "volume": 1105030.0, "close_time": 1769601599999, "quote_volume": 419580.21884, "trades": 9894, "taker_buy_base": 608397.2, "taker_buy_quote": 231022.03365 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3846, "high": 0.3846, "low": 0.3723, "close": 0.3724, "volume": 687462.6, "close_time": 1769615999999, "quote_volume": 260136.18454, "trades": 6229, "taker_buy_base": 299911.9, "taker_buy_quote": 113531.64173 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3726, "high": 0.375, "low": 0.3709, "close": 0.3732, "volume": 355250.4, "close_time": 1769630399999, "quote_volume": 132400.78329, "trades": 4641, "taker_buy_base": 171970.6, "taker_buy_quote": 64127.45511 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3731, "high": 0.3747, "low": 0.3688, "close": 0.3732, "volume": 312895.1, "close_time": 1769644799999, "quote_volume": 116371.27311, "trades": 3617, "taker_buy_base": 147525.6, "taker_buy_quote": 54862.65671 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3733, "high": 0.374, "low": 0.3579, "close": 0.3593, "volume": 655433.8, "close_time": 1769659199999, "quote_volume": 238496.16222, "trades": 5717, "taker_buy_base": 275433.5, "taker_buy_quote": 100133.13212 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3592, "high": 0.3642, "low": 0.3571, "close": 0.3617, "volume": 273062.9, "close_time": 1769673599999, "quote_volume": 98525.55684, "trades": 2693, "taker_buy_base": 145811.0, "taker_buy_quote": 52635.78522 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3615, "high": 0.363, "low": 0.3565, "close": 0.3575, "volume": 266817.5, "close_time": 1769687999999, "quote_volume": 95918.01137, "trades": 2501, "taker_buy_base": 117034.8, "taker_buy_quote": 42102.31365 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3574, "high": 0.3591, "low": 0.3406, "close": 0.3456, "volume": 1040486.5, "close_time": 1769702399999, "quote_volume": 362198.04798, "trades": 8472, "taker_buy_base": 477224.6, "taker_buy_quote": 165995.74023 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3455, "high": 0.3528, "low": 0.3424, "close": 0.3467, "volume": 871518.8, "close_time": 1769716799999, "quote_volume": 302320.40136, "trades": 8247, "taker_buy_base": 458262.0, "taker_buy_quote": 159074.25625 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3468, "high": 0.3504, "low": 0.3459, "close": 0.3491, "volume": 193800.5, "close_time": 1769731199999, "quote_volume": 67595.09872, "trades": 2691, "taker_buy_base": 104874.9, "taker_buy_quote": 36597.39972 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.349, "high": 0.3497, "low": 0.3345, "close": 0.3369, "volume": 814977.5, "close_time": 1769745599999, "quote_volume": 278711.35079, "trades": 6991, "taker_buy_base": 376143.5, "taker_buy_quote": 128600.08179 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3368, "high": 0.3444, "low": 0.336, "close": 0.3439, "volume": 321797.2, "close_time": 1769759999999, "quote_volume": 109308.49165, "trades": 3831, "taker_buy_base": 183431.8, "taker_buy_quote": 62317.24331 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3438, "high": 0.3485, "low": 0.3407, "close": 0.348, "volume": 381737.6, "close_time": 1769774399999, "quote_volume": 131248.02049, "trades": 4599, "taker_buy_base": 197564.7, "taker_buy_quote": 67994.55452 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3481, "high": 0.364, "low": 0.3481, "close": 0.3587, "volume": 1239873.6, "close_time": 1769788799999, "quote_volume": 439950.01696, "trades": 9388, "taker_buy_base": 667517.4, "taker_buy_quote": 236982.87689 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3586, "high": 0.3737, "low": 0.3569, "close": 0.3715, "volume": 1915726.9, "close_time": 1769803199999, "quote_volume": 702081.95973, "trades": 12590, "taker_buy_base": 1070518.0, "taker_buy_quote": 392261.90292 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3714, "high": 0.3928, "low": 0.3677, "close": 0.3906, "volume": 2532647.9, "close_time": 1769817599999, "quote_volume": 967269.09131, "trades": 13028, "taker_buy_base": 1393621.4, "taker_buy_quote": 533153.24528 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3905, "high": 0.3955, "low": 0.3724, "close": 0.3895, "volume": 3220324.7, "close_time": 1769831999999, "quote_volume": 1241497.57541, "trades": 19619, "taker_buy_base": 1492185.4, "taker_buy_quote": 575744.97737 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3892, "high": 0.3995, "low": 0.3759, "close": 0.3796, "volume": 2648433.6, "close_time": 1769846399999, "quote_volume": 1031490.6145, "trades": 17834, "taker_buy_base": 1216344.4, "taker_buy_quote": 474086.8065 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3797, "high": 0.3797, "low": 0.3632, "close": 0.3639, "volume": 1310763.0, "close_time": 1769860799999, "quote_volume": 486481.94991, "trades": 9267, "taker_buy_base": 616118.2, "taker_buy_quote": 228838.80688 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3637, "high": 0.3655, "low": 0.3399, "close": 0.3482, "volume": 1721493.5, "close_time": 1769875199999, "quote_volume": 603625.55468, "trades": 14399, "taker_buy_base": 827516.2, "taker_buy_quote": 289740.07518 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.3485, "high": 0.3575, "low": 0.3212, "close": 0.3305, "volume": 3504247.1, "close_time": 1769889599999, "quote_volume": 1181406.35832, "trades": 20568, "taker_buy_base": 1674828.8, "taker_buy_quote": 564161.2932 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.3304, "high": 0.3404, "low": 0.3237, "close": 0.3392, "volume": 888971.8, "close_time": 1769903999999, "quote_volume": 294102.69208, "trades": 7818, "taker_buy_base": 476824.2, "taker_buy_quote": 157953.8068 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.3393, "high": 0.3543, "low": 0.3353, "close": 0.3509, "volume": 3215585.8, "close_time": 1769918399999, "quote_volume": 1110967.21141, "trades": 21881, "taker_buy_base": 1651339.6, "taker_buy_quote": 571113.35039 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.3508, "high": 0.3567, "low": 0.3493, "close": 0.3504, "volume": 1365318.0, "close_time": 1769932799999, "quote_volume": 481977.81604, "trades": 10130, "taker_buy_base": 666401.9, "taker_buy_quote": 235384.40369 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.3504, "high": 0.3559, "low": 0.3379, "close": 0.3413, "volume": 867729.6, "close_time": 1769947199999, "quote_volume": 301875.41649, "trades": 7866, "taker_buy_base": 396014.7, "taker_buy_quote": 137937.99214 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.3415, "high": 0.3427, "low": 0.3261, "close": 0.3284, "volume": 1169762.3, "close_time": 1769961599999, "quote_volume": 391491.55322, "trades": 9465, "taker_buy_base": 545435.8, "taker_buy_quote": 182519.13783 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.3283, "high": 0.335, "low": 0.325, "close": 0.3318, "volume": 987002.7, "close_time": 1769975999999, "quote_volume": 325599.52208, "trades": 9127, "taker_buy_base": 508411.1, "taker_buy_quote": 167837.30652 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.3317, "high": 0.3365, "low": 0.3234, "close": 0.3276, "volume": 1153895.2, "close_time": 1769990399999, "quote_volume": 381162.21331, "trades": 8717, "taker_buy_base": 554094.5, "taker_buy_quote": 183269.21178 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.3277, "high": 0.3387, "low": 0.3232, "close": 0.3371, "volume": 1636875.1, "close_time": 1770004799999, "quote_volume": 543209.7479, "trades": 13773, "taker_buy_base": 832964.2, "taker_buy_quote": 276621.41618 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.3373, "high": 0.3387, "low": 0.3215, "close": 0.3286, "volume": 1401133.3, "close_time": 1770019199999, "quote_volume": 461941.83837, "trades": 12959, "taker_buy_base": 657405.8, "taker_buy_quote": 216794.99003 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.3286, "high": 0.3379, "low": 0.3284, "close": 0.3332, "volume": 957677.4, "close_time": 1770033599999, "quote_volume": 319807.10839, "trades": 7743, "taker_buy_base": 523966.6, "taker_buy_quote": 174956.83763 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.3333, "high": 0.3416, "low": 0.3307, "close": 0.3408, "volume": 678793.3, "close_time": 1770047999999, "quote_volume": 227857.96975, "trades": 7847, "taker_buy_base": 348634.1, "taker_buy_quote": 117106.28478 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.3408, "high": 0.3452, "low": 0.3362, "close": 0.3364, "volume": 482061.5, "close_time": 1770062399999, "quote_volume": 164265.1922, "trades": 5290, "taker_buy_base": 217065.0, "taker_buy_quote": 74074.2728 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3363, "high": 0.344, "low": 0.3339, "close": 0.3435, "volume": 397038.6, "close_time": 1770076799999, "quote_volume": 134555.32313, "trades": 4433, "taker_buy_base": 236881.0, "taker_buy_quote": 80329.64041 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3435, "high": 0.3436, "low": 0.3333, "close": 0.3378, "volume": 543349.2, "close_time": 1770091199999, "quote_volume": 183487.43099, "trades": 5463, "taker_buy_base": 238680.4, "taker_buy_quote": 80687.77314 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.3377, "high": 0.3399, "low": 0.3343, "close": 0.3356, "volume": 458534.5, "close_time": 1770105599999, "quote_volume": 154540.47007, "trades": 4395, "taker_buy_base": 216538.5, "taker_buy_quote": 73036.1615 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.3357, "high": 0.3375, "low": 0.3271, "close": 0.3279, "volume": 480496.2, "close_time": 1770119999999, "quote_volume": 159251.22827, "trades": 4687, "taker_buy_base": 196554.2, "taker_buy_quote": 65115.54273 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.328, "high": 0.3302, "low": 0.3208, "close": 0.328, "volume": 1005937.2, "close_time": 1770134399999, "quote_volume": 328365.54871, "trades": 7944, "taker_buy_base": 465260.4, "taker_buy_quote": 151889.01209 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.3278, "high": 0.3278, "low": 0.3064, "close": 0.3191, "volume": 990386.0, "close_time": 1770148799999, "quote_volume": 311981.67742, "trades": 10573, "taker_buy_base": 400746.5, "taker_buy_quote": 126353.75795 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.319, "high": 0.335, "low": 0.316, "close": 0.3219, "volume": 675578.2, "close_time": 1770163199999, "quote_volume": 220131.10759, "trades": 6852, "taker_buy_base": 366949.9, "taker_buy_quote": 119589.30703 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.3218, "high": 0.3398, "low": 0.3217, "close": 0.3359, "volume": 720991.6, "close_time": 1770177599999, "quote_volume": 240724.46443, "trades": 8175, "taker_buy_base": 376517.9, "taker_buy_quote": 125682.83803 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.3358, "high": 0.3381, "low": 0.33, "close": 0.3338, "volume": 255807.5, "close_time": 1770191999999, "quote_volume": 85491.04454, "trades": 3891, "taker_buy_base": 130228.5, "taker_buy_quote": 43515.2514 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.3338, "high": 0.3357, "low": 0.3277, "close": 0.3307, "volume": 344064.5, "close_time": 1770206399999, "quote_volume": 114045.04164, "trades": 4820, "taker_buy_base": 173576.9, "taker_buy_quote": 57526.71957 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.3308, "high": 0.3316, "low": 0.3158, "close": 0.3189, "volume": 864797.8, "close_time": 1770220799999, "quote_volume": 279568.93939, "trades": 10016, "taker_buy_base": 420342.9, "taker_buy_quote": 135803.68252 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.319, "high": 0.3298, "low": 0.3146, "close": 0.3291, "volume": 1878306.4, "close_time": 1770235199999, "quote_volume": 599048.63491, "trades": 13193, "taker_buy_base": 998891.9, "taker_buy_quote": 318870.21284 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.3291, "high": 0.3303, "low": 0.3203, "close": 0.3249, "volume": 685360.6, "close_time": 1770249599999, "quote_volume": 223395.90066, "trades": 6360, "taker_buy_base": 338988.3, "taker_buy_quote": 110568.67478 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.325, "high": 0.3266, "low": 0.3186, "close": 0.3191, "volume": 1285496.6, "close_time": 1770263999999, "quote_volume": 414958.74721, "trades": 7318, "taker_buy_base": 618084.0, "taker_buy_quote": 199639.63464 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.3192, "high": 0.3218, "low": 0.3153, "close": 0.3161, "volume": 1226114.0, "close_time": 1770278399999, "quote_volume": 390364.81949, "trades": 7087, "taker_buy_base": 587550.4, "taker_buy_quote": 187181.57761 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.3162, "high": 0.3228, "low": 0.3086, "close": 0.3114, "volume": 1267014.6, "close_time": 1770292799999, "quote_volume": 398898.04595, "trades": 7704, "taker_buy_base": 592515.0, "taker_buy_quote": 186686.44173 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.3115, "high": 0.3129, "low": 0.2942, "close": 0.3016, "volume": 4326688.7, "close_time": 1770307199999, "quote_volume": 1313968.90502, "trades": 19230, "taker_buy_base": 2073070.3, "taker_buy_quote": 629755.284 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.3016, "high": 0.3046, "low": 0.2893, "close": 0.2904, "volume": 4096871.1, "close_time": 1770321599999, "quote_volume": 1215103.46518, "trades": 16978, "taker_buy_base": 1995361.6, "taker_buy_quote": 592210.64291 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2904, "high": 0.2919, "low": 0.2784, "close": 0.2792, "volume": 4829731.6, "close_time": 1770335999999, "quote_volume": 1373631.13112, "trades": 17497, "taker_buy_base": 2394516.4, "taker_buy_quote": 681209.6038 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2792, "high": 0.2853, "low": 0.2606, "close": 0.28, "volume": 9989343.7, "close_time": 1770350399999, "quote_volume": 2754205.53628, "trades": 35441, "taker_buy_base": 4979866.4, "taker_buy_quote": 1373392.76781 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2801, "high": 0.2902, "low": 0.2789, "close": 0.2848, "volume": 1494574.4, "close_time": 1770364799999, "quote_volume": 425143.75433, "trades": 8845, "taker_buy_base": 764172.7, "taker_buy_quote": 217493.52009 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2849, "high": 0.3004, "low": 0.2826, "close": 0.299, "volume": 1901990.4, "close_time": 1770379199999, "quote_volume": 552373.1984, "trades": 9678, "taker_buy_base": 1078206.3, "taker_buy_quote": 313462.66238 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2989, "high": 0.4176, "low": 0.297, "close": 0.3935, "volume": 34115894.0, "close_time": 1770393599999, "quote_volume": 12490862.21523, "trades": 122027, "taker_buy_base": 17817632.1, "taker_buy_quote": 6514981.51398 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.3934, "high": 0.3964, "low": 0.3461, "close": 0.3534, "volume": 14011937.2, "close_time": 1770407999999, "quote_volume": 5132890.89015, "trades": 57269, "taker_buy_base": 6672284.4, "taker_buy_quote": 2441889.48796 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.3532, "high": 0.3659, "low": 0.3462, "close": 0.3608, "volume": 4655277.6, "close_time": 1770422399999, "quote_volume": 1658863.51047, "trades": 19122, "taker_buy_base": 2512162.6, "taker_buy_quote": 895841.66747 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.3603, "high": 0.3837, "low": 0.3382, "close": 0.3456, "volume": 9983681.4, "close_time": 1770436799999, "quote_volume": 3562972.51527, "trades": 19802, "taker_buy_base": 4668510.5, "taker_buy_quote": 1661625.92233 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.3454, "high": 0.3493, "low": 0.333, "close": 0.3336, "volume": 3175812.9, "close_time": 1770451199999, "quote_volume": 1087047.79908, "trades": 8142, "taker_buy_base": 1450194.9, "taker_buy_quote": 496897.76532 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.3335, "high": 0.339, "low": 0.3288, "close": 0.3293, "volume": 2341062.2, "close_time": 1770465599999, "quote_volume": 781606.45783, "trades": 7860, "taker_buy_base": 1154439.1, "taker_buy_quote": 385800.66376 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.3292, "high": 0.3398, "low": 0.3283, "close": 0.3347, "volume": 2040069.9, "close_time": 1770479999999, "quote_volume": 682487.49431, "trades": 7327, "taker_buy_base": 1101192.8, "taker_buy_quote": 368553.34869 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.3346, "high": 0.3508, "low": 0.3322, "close": 0.3497, "volume": 2741594.4, "close_time": 1770494399999, "quote_volume": 935414.97263, "trades": 8432, "taker_buy_base": 1479403.6, "taker_buy_quote": 505061.10772 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.3496, "high": 0.3579, "low": 0.3436, "close": 0.3455, "volume": 1488080.3, "close_time": 1770508799999, "quote_volume": 522660.41864, "trades": 6211, "taker_buy_base": 753334.2, "taker_buy_quote": 264584.65673 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3455, "high": 0.3455, "low": 0.3279, "close": 0.3287, "volume": 1266767.5, "close_time": 1770523199999, "quote_volume": 425008.90724, "trades": 4866, "taker_buy_base": 494717.7, "taker_buy_quote": 165806.79019 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.3287, "high": 0.3289, "low": 0.3229, "close": 0.3258, "volume": 859441.8, "close_time": 1770537599999, "quote_volume": 279919.24531, "trades": 4163, "taker_buy_base": 446549.9, "taker_buy_quote": 145444.82723 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.3258, "high": 0.3322, "low": 0.3228, "close": 0.3282, "volume": 1558734.6, "close_time": 1770551999999, "quote_volume": 510476.59044, "trades": 6672, "taker_buy_base": 818381.0, "taker_buy_quote": 268193.63251 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.328, "high": 0.3311, "low": 0.3252, "close": 0.328, "volume": 1081104.4, "close_time": 1770566399999, "quote_volume": 354623.33977, "trades": 4803, "taker_buy_base": 606730.9, "taker_buy_quote": 199124.87831 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.328, "high": 0.3282, "low": 0.3228, "close": 0.3277, "volume": 678824.1, "close_time": 1770580799999, "quote_volume": 221152.59699, "trades": 2730, "taker_buy_base": 354340.5, "taker_buy_quote": 115522.16967 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.3276, "high": 0.3285, "low": 0.3182, "close": 0.3212, "volume": 965110.9, "close_time": 1770595199999, "quote_volume": 311381.27766, "trades": 2742, "taker_buy_base": 434705.2, "taker_buy_quote": 140153.90212 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.321, "high": 0.3405, "low": 0.3157, "close": 0.3366, "volume": 6861559.0, "close_time": 1770609599999, "quote_volume": 2253540.61336, "trades": 15563, "taker_buy_base": 3545291.0, "taker_buy_quote": 1164775.65458 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.3367, "high": 0.344, "low": 0.332, "close": 0.3373, "volume": 3376862.9, "close_time": 1770623999999, "quote_volume": 1142564.92279, "trades": 9677, "taker_buy_base": 1688785.4, "taker_buy_quote": 571713.37636 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.3373, "high": 0.3373, "low": 0.3198, "close": 0.3232, "volume": 1932034.2, "close_time": 1770638399999, "quote_volume": 631537.03282, "trades": 7878, "taker_buy_base": 858030.0, "taker_buy_quote": 280060.11041 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.3231, "high": 0.3269, "low": 0.3161, "close": 0.3237, "volume": 1704360.7, "close_time": 1770652799999, "quote_volume": 547338.70839, "trades": 6062, "taker_buy_base": 807718.3, "taker_buy_quote": 259573.4422 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.3237, "high": 0.3349, "low": 0.3219, "close": 0.3278, "volume": 1652095.7, "close_time": 1770667199999, "quote_volume": 542947.35833, "trades": 4983, "taker_buy_base": 904477.3, "taker_buy_quote": 297355.49892 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.3278, "high": 0.3289, "low": 0.3222, "close": 0.3251, "volume": 728177.3, "close_time": 1770681599999, "quote_volume": 237400.56109, "trades": 2952, "taker_buy_base": 308729.5, "taker_buy_quote": 100707.38074 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.3252, "high": 0.3276, "low": 0.3192, "close": 0.3225, "volume": 744743.6, "close_time": 1770695999999, "quote_volume": 240857.40002, "trades": 2901, "taker_buy_base": 362392.4, "taker_buy_quote": 117262.63299 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.3224, "high": 0.3278, "low": 0.3203, "close": 0.3228, "volume": 1332497.9, "close_time": 1770710399999, "quote_volume": 431963.49303, "trades": 5032, "taker_buy_base": 637286.8, "taker_buy_quote": 206741.83626 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.3227, "high": 0.3271, "low": 0.3201, "close": 0.3234, "volume": 1150263.2, "close_time": 1770724799999, "quote_volume": 371930.45043, "trades": 4055, "taker_buy_base": 569987.4, "taker_buy_quote": 184383.03676 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.3234, "high": 0.329, "low": 0.3216, "close": 0.3253, "volume": 2014392.0, "close_time": 1770739199999, "quote_volume": 655400.19743, "trades": 5506, "taker_buy_base": 1028718.0, "taker_buy_quote": 334855.73152 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.3253, "high": 0.3287, "low": 0.3201, "close": 0.3251, "volume": 1175660.8, "close_time": 1770753599999, "quote_volume": 381406.91421, "trades": 3954, "taker_buy_base": 558856.6, "taker_buy_quote": 181406.73416 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.3251, "high": 0.326, "low": 0.3218, "close": 0.3241, "volume": 477527.5, "close_time": 1770767999999, "quote_volume": 154536.42389, "trades": 1888, "taker_buy_base": 227523.7, "taker_buy_quote": 73665.72173 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.324, "high": 0.3242, "low": 0.3157, "close": 0.318, "volume": 1031073.8, "close_time": 1770782399999, "quote_volume": 329504.77793, "trades": 3767, "taker_buy_base": 465455.8, "taker_buy_quote": 148704.54289 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.3179, "high": 0.3198, "low": 0.312, "close": 0.3126, "volume": 1104101.4, "close_time": 1770796799999, "quote_volume": 349438.38528, "trades": 3896, "taker_buy_base": 516117.3, "taker_buy_quote": 163564.55239 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.3126, "high": 0.3173, "low": 0.306, "close": 0.31, "volume": 1186596.4, "close_time": 1770811199999, "quote_volume": 369308.57808, "trades": 4606, "taker_buy_base": 564824.9, "taker_buy_quote": 175830.03525 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.3099, "high": 0.3182, "low": 0.3076, "close": 0.3111, "volume": 1917329.6, "close_time": 1770825599999, "quote_volume": 597768.46681, "trades": 5667, "taker_buy_base": 961177.7, "taker_buy_quote": 299763.12896 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.3109, "high": 0.3188, "low": 0.3078, "close": 0.3175, "volume": 1125914.1, "close_time": 1770839999999, "quote_volume": 353340.20136, "trades": 5153, "taker_buy_base": 596258.2, "taker_buy_quote": 187187.53021 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.3173, "high": 0.3212, "low": 0.3126, "close": 0.3173, "volume": 992140.2, "close_time": 1770854399999, "quote_volume": 314379.42964, "trades": 3924, "taker_buy_base": 482658.1, "taker_buy_quote": 153009.93802 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3172, "high": 0.3248, "low": 0.3165, "close": 0.3234, "volume": 869651.2, "close_time": 1770868799999, "quote_volume": 279319.0192, "trades": 4177, "taker_buy_base": 417018.9, "taker_buy_quote": 133996.21357 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.3232, "high": 0.3234, "low": 0.3163, "close": 0.3196, "volume": 700021.8, "close_time": 1770883199999, "quote_volume": 223154.77093, "trades": 2585, "taker_buy_base": 308820.1, "taker_buy_quote": 98380.4285 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.3196, "high": 0.3254, "low": 0.3185, "close": 0.3229, "volume": 1169397.4, "close_time": 1770897599999, "quote_volume": 376654.65996, "trades": 3716, "taker_buy_base": 582315.0, "taker_buy_quote": 187535.74804 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.3229, "high": 0.3233, "low": 0.3148, "close": 0.3152, "volume": 1390154.0, "close_time": 1770911999999, "quote_volume": 441999.84607, "trades": 4385, "taker_buy_base": 571275.8, "taker_buy_quote": 181770.11256 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.3154, "high": 0.3215, "low": 0.3111, "close": 0.3182, "volume": 1161678.3, "close_time": 1770926399999, "quote_volume": 365394.22742, "trades": 4313, "taker_buy_base": 588713.2, "taker_buy_quote": 185304.00184 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.3183, "high": 0.3249, "low": 0.3145, "close": 0.3236, "volume": 627882.6, "close_time": 1770940799999, "quote_volume": 200099.14534, "trades": 2869, "taker_buy_base": 318895.5, "taker_buy_quote": 101725.87704 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3237, "high": 0.3263, "low": 0.319, "close": 0.3243, "volume": 1486732.9, "close_time": 1770955199999, "quote_volume": 479496.64149, "trades": 7078, "taker_buy_base": 770610.8, "taker_buy_quote": 248715.12827 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.3244, "high": 0.3266, "low": 0.3204, "close": 0.3261, "volume": 825285.2, "close_time": 1770969599999, "quote_volume": 266474.80104, "trades": 3420, "taker_buy_base": 414370.5, "taker_buy_quote": 133913.51965 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.326, "high": 0.3324, "low": 0.3254, "close": 0.3322, "volume": 1142092.2, "close_time": 1770983999999, "quote_volume": 375690.05257, "trades": 3973, "taker_buy_base": 605455.9, "taker_buy_quote": 199166.21824 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.3321, "high": 0.3346, "low": 0.3277, "close": 0.3329, "volume": 1109552.8, "close_time": 1770998399999, "quote_volume": 367063.98427, "trades": 3624, "taker_buy_base": 532651.3, "taker_buy_quote": 176336.35222 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.3328, "high": 0.3367, "low": 0.3326, "close": 0.3345, "volume": 496515.6, "close_time": 1771012799999, "quote_volume": 166110.52513, "trades": 2126, "taker_buy_base": 239951.7, "taker_buy_quote": 80307.17429 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.3345, "high": 0.3356, "low": 0.3327, "close": 0.3344, "volume": 297887.0, "close_time": 1771027199999, "quote_volume": 99492.56133, "trades": 1449, "taker_buy_base": 150206.2, "taker_buy_quote": 50185.52025 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3343, "high": 0.3384, "low": 0.3314, "close": 0.3329, "volume": 628076.7, "close_time": 1771041599999, "quote_volume": 210137.77515, "trades": 2394, "taker_buy_base": 266851.3, "taker_buy_quote": 89354.12616 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.333, "high": 0.3333, "low": 0.3283, "close": 0.3309, "volume": 463058.8, "close_time": 1771055999999, "quote_volume": 153168.77805, "trades": 1643, "taker_buy_base": 222952.9, "taker_buy_quote": 73773.15248 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.3308, "high": 0.3356, "low": 0.3306, "close": 0.334, "volume": 357808.0, "close_time": 1771070399999, "quote_volume": 119276.07872, "trades": 1846, "taker_buy_base": 184909.8, "taker_buy_quote": 61649.43886 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.3339, "high": 0.3363, "low": 0.3305, "close": 0.334, "volume": 389893.2, "close_time": 1771084799999, "quote_volume": 129931.12807, "trades": 2034, "taker_buy_base": 185254.2, "taker_buy_quote": 61736.8934 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.3339, "high": 0.3395, "low": 0.3323, "close": 0.3383, "volume": 437087.1, "close_time": 1771099199999, "quote_volume": 147063.2475, "trades": 2027, "taker_buy_base": 250831.7, "taker_buy_quote": 84393.36132 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.3384, "high": 0.3391, "low": 0.3348, "close": 0.3363, "volume": 378660.7, "close_time": 1771113599999, "quote_volume": 127473.05825, "trades": 1704, "taker_buy_base": 160444.1, "taker_buy_quote": 54037.29892 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.3364, "high": 0.347, "low": 0.3348, "close": 0.3405, "volume": 2991772.3, "close_time": 1771127999999, "quote_volume": 1024126.52471, "trades": 8891, "taker_buy_base": 1641772.9, "taker_buy_quote": 562239.89235 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.3404, "high": 0.3427, "low": 0.3391, "close": 0.342, "volume": 599179.3, "close_time": 1771142399999, "quote_volume": 204506.46355, "trades": 2315, "taker_buy_base": 288629.7, "taker_buy_quote": 98567.62757 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.342, "high": 0.3427, "low": 0.3336, "close": 0.3349, "volume": 924668.7, "close_time": 1771156799999, "quote_volume": 312048.7401, "trades": 3109, "taker_buy_base": 307916.2, "taker_buy_quote": 103945.07847 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.3349, "high": 0.3349, "low": 0.3234, "close": 0.3242, "volume": 1173679.3, "close_time": 1771171199999, "quote_volume": 384414.7176, "trades": 5243, "taker_buy_base": 506160.5, "taker_buy_quote": 165734.55783 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.3242, "high": 0.3245, "low": 0.3172, "close": 0.3186, "volume": 846463.4, "close_time": 1771185599999, "quote_volume": 270947.36602, "trades": 3190, "taker_buy_base": 396752.0, "taker_buy_quote": 127019.82845 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.3186, "high": 0.3224, "low": 0.3175, "close": 0.3224, "volume": 484014.0, "close_time": 1771199999999, "quote_volume": 154878.92373, "trades": 1669, "taker_buy_base": 245906.0, "taker_buy_quote": 78722.05965 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.3224, "high": 0.3281, "low": 0.322, "close": 0.3275, "volume": 809842.7, "close_time": 1771214399999, "quote_volume": 263096.5981, "trades": 3329, "taker_buy_base": 437929.5, "taker_buy_quote": 142354.18968 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.3275, "high": 0.3299, "low": 0.3202, "close": 0.3237, "volume": 716328.2, "close_time": 1771228799999, "quote_volume": 232199.71054, "trades": 2666, "taker_buy_base": 301557.8, "taker_buy_quote": 97726.49607 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.3237, "high": 0.3274, "low": 0.3211, "close": 0.3248, "volume": 685095.2, "close_time": 1771243199999, "quote_volume": 222398.92329, "trades": 2731, "taker_buy_base": 352010.7, "taker_buy_quote": 114327.36012 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.3248, "high": 0.3297, "low": 0.3189, "close": 0.3201, "volume": 1290530.4, "close_time": 1771257599999, "quote_volume": 418205.8333, "trades": 4904, "taker_buy_base": 617973.6, "taker_buy_quote": 200394.82089 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.32, "high": 0.3259, "low": 0.32, "close": 0.3246, "volume": 439767.9, "close_time": 1771271999999, "quote_volume": 142300.87371, "trades": 2360, "taker_buy_base": 246577.5, "taker_buy_quote": 79803.31877 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.3246, "high": 0.3294, "low": 0.3236, "close": 0.3289, "volume": 328422.9, "close_time": 1771286399999, "quote_volume": 107211.36467, "trades": 1872, "taker_buy_base": 189959.6, "taker_buy_quote": 62060.29551 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.3287, "high": 0.3287, "low": 0.3225, "close": 0.3231, "volume": 562076.5, "close_time": 1771300799999, "quote_volume": 182678.99963, "trades": 2549, "taker_buy_base": 200730.9, "taker_buy_quote": 65232.01258 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.323, "high": 0.3247, "low": 0.3201, "close": 0.3212, "volume": 369980.1, "close_time": 1771315199999, "quote_volume": 119332.8745, "trades": 2110, "taker_buy_base": 156636.8, "taker_buy_quote": 50541.70618 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.3213, "high": 0.3222, "low": 0.3173, "close": 0.3196, "volume": 549116.5, "close_time": 1771329599999, "quote_volume": 175474.96348, "trades": 2468, "taker_buy_base": 258600.3, "taker_buy_quote": 82683.49342 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.3195, "high": 0.3224, "low": 0.316, "close": 0.3204, "volume": 1158343.5, "close_time": 1771343999999, "quote_volume": 369519.99611, "trades": 5255, "taker_buy_base": 602906.7, "taker_buy_quote": 192444.58017 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.3204, "high": 0.3249, "low": 0.3174, "close": 0.3212, "volume": 858484.0, "close_time": 1771358399999, "quote_volume": 275682.10887, "trades": 4590, "taker_buy_base": 430480.0, "taker_buy_quote": 138278.67649 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.3211, "high": 0.3231, "low": 0.3204, "close": 0.3231, "volume": 347117.0, "close_time": 1771372799999, "quote_volume": 111594.60612, "trades": 1846, "taker_buy_base": 181431.5, "taker_buy_quote": 58365.13802 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3232, "high": 0.3295, "low": 0.3207, "close": 0.3265, "volume": 971789.0, "close_time": 1771387199999, "quote_volume": 316421.32959, "trades": 4900, "taker_buy_base": 525635.4, "taker_buy_quote": 171160.45964 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.3263, "high": 0.3263, "low": 0.3238, "close": 0.3253, "volume": 153283.6, "close_time": 1771401599999, "quote_volume": 49802.48384, "trades": 1127, "taker_buy_base": 69287.8, "taker_buy_quote": 22517.44424 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.3253, "high": 0.3253, "low": 0.3207, "close": 0.3229, "volume": 396789.2, "close_time": 1771415999999, "quote_volume": 128127.29974, "trades": 1687, "taker_buy_base": 168959.1, "taker_buy_quote": 54569.03492 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.3229, "high": 0.3271, "low": 0.3193, "close": 0.3217, "volume": 979624.3, "close_time": 1771430399999, "quote_volume": 316137.58613, "trades": 5403, "taker_buy_base": 469983.9, "taker_buy_quote": 151767.38999 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.3218, "high": 0.3228, "low": 0.312, "close": 0.3136, "volume": 870696.0, "close_time": 1771444799999, "quote_volume": 276407.54282, "trades": 4807, "taker_buy_base": 365253.8, "taker_buy_quote": 116004.79345 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.3135, "high": 0.3151, "low": 0.3091, "close": 0.3105, "volume": 384503.9, "close_time": 1771459199999, "quote_volume": 119986.07047, "trades": 2292, "taker_buy_base": 178822.0, "taker_buy_quote": 55816.2989 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3105, "high": 0.3132, "low": 0.3086, "close": 0.3099, "volume": 378914.5, "close_time": 1771473599999, "quote_volume": 117793.22063, "trades": 2102, "taker_buy_base": 186825.7, "taker_buy_quote": 58129.11658 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.3098, "high": 0.3127, "low": 0.3074, "close": 0.3115, "volume": 315665.1, "close_time": 1771487999999, "quote_volume": 97978.63884, "trades": 1883, "taker_buy_base": 173675.4, "taker_buy_quote": 53906.44594 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.3116, "high": 0.3121, "low": 0.3065, "close": 0.3085, "volume": 464924.2, "close_time": 1771502399999, "quote_volume": 143504.51856, "trades": 2489, "taker_buy_base": 223360.7, "taker_buy_quote": 68936.92495 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.3086, "high": 0.3103, "low": 0.2998, "close": 0.3003, "volume": 1163151.2, "close_time": 1771516799999, "quote_volume": 353154.89552, "trades": 5311, "taker_buy_base": 509545.3, "taker_buy_quote": 154787.20373 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.3002, "high": 0.3031, "low": 0.2975, "close": 0.3009, "volume": 1002352.3, "close_time": 1771531199999, "quote_volume": 300709.21525, "trades": 4642, "taker_buy_base": 512868.6, "taker_buy_quote": 153911.16865 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.3009, "high": 0.3044, "low": 0.3002, "close": 0.3043, "volume": 245426.9, "close_time": 1771545599999, "quote_volume": 74051.34968, "trades": 1655, "taker_buy_base": 148343.3, "taker_buy_quote": 44798.45135 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3042, "high": 0.3068, "low": 0.3029, "close": 0.3063, "volume": 328478.9, "close_time": 1771559999999, "quote_volume": 100314.96664, "trades": 1907, "taker_buy_base": 167252.0, "taker_buy_quote": 51092.2144 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.3062, "high": 0.3138, "low": 0.3042, "close": 0.3092, "volume": 1125404.8, "close_time": 1771574399999, "quote_volume": 347988.18343, "trades": 4136, "taker_buy_base": 528817.6, "taker_buy_quote": 163554.39188 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.3092, "high": 0.3122, "low": 0.307, "close": 0.3074, "volume": 330758.9, "close_time": 1771588799999, "quote_volume": 102420.23793, "trades": 2177, "taker_buy_base": 157286.8, "taker_buy_quote": 48737.44178 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.3073, "high": 0.3188, "low": 0.3036, "close": 0.3186, "volume": 938990.9, "close_time": 1771603199999, "quote_volume": 290394.83822, "trades": 6422, "taker_buy_base": 441550.6, "taker_buy_quote": 136568.51312 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.3185, "high": 0.3228, "low": 0.3148, "close": 0.3167, "volume": 1171730.8, "close_time": 1771617599999, "quote_volume": 371589.03901, "trades": 5696, "taker_buy_base": 510329.6, "taker_buy_quote": 161924.54397 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.3166, "high": 0.3175, "low": 0.3157, "close": 0.3159, "volume": 234252.0, "close_time": 1771631999999, "quote_volume": 74126.07141, "trades": 1459, "taker_buy_base": 107440.9, "taker_buy_quote": 34031.90504 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3158, "high": 0.3158, "low": 0.3102, "close": 0.3112, "volume": 283550.0, "close_time": 1771646399999, "quote_volume": 88641.36582, "trades": 1503, "taker_buy_base": 93112.0, "taker_buy_quote": 29074.84095 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.3111, "high": 0.3123, "low": 0.3079, "close": 0.3093, "volume": 221383.5, "close_time": 1771660799999, "quote_volume": 68623.75621, "trades": 1155, "taker_buy_base": 101012.6, "taker_buy_quote": 31317.85134 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.3094, "high": 0.3125, "low": 0.3093, "close": 0.31, "volume": 265325.8, "close_time": 1771675199999, "quote_volume": 82497.33592, "trades": 1225, "taker_buy_base": 139094.6, "taker_buy_quote": 43267.8861 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.3101, "high": 0.3103, "low": 0.305, "close": 0.3057, "volume": 326155.2, "close_time": 1771689599999, "quote_volume": 100424.44162, "trades": 1732, "taker_buy_base": 142460.0, "taker_buy_quote": 43880.73778 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.3056, "high": 0.3056, "low": 0.2988, "close": 0.2991, "volume": 460113.7, "close_time": 1771703999999, "quote_volume": 138911.99955, "trades": 2878, "taker_buy_base": 189824.6, "taker_buy_quote": 57321.88879 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.299, "high": 0.3012, "low": 0.2966, "close": 0.2971, "volume": 391185.7, "close_time": 1771718399999, "quote_volume": 116821.42511, "trades": 2592, "taker_buy_base": 177486.8, "taker_buy_quote": 53038.76821 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2971, "high": 0.2978, "low": 0.2917, "close": 0.2947, "volume": 777838.3, "close_time": 1771732799999, "quote_volume": 229312.47747, "trades": 3785, "taker_buy_base": 389565.6, "taker_buy_quote": 114884.79375 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2946, "high": 0.2963, "low": 0.2932, "close": 0.2962, "volume": 241836.5, "close_time": 1771747199999, "quote_volume": 71232.64723, "trades": 1220, "taker_buy_base": 138430.9, "taker_buy_quote": 40798.13846 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2961, "high": 0.302, "low": 0.2943, "close": 0.3016, "volume": 693476.8, "close_time": 1771761599999, "quote_volume": 207117.45478, "trades": 3119, "taker_buy_base": 424926.0, "taker_buy_quote": 126999.5178 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.3017, "high": 0.3032, "low": 0.2908, "close": 0.2932, "volume": 2719612.9, "close_time": 1771775999999, "quote_volume": 807446.29483, "trades": 11485, "taker_buy_base": 1360752.3, "taker_buy_quote": 404694.42129 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.293, "high": 0.2939, "low": 0.2911, "close": 0.2923, "volume": 293058.8, "close_time": 1771790399999, "quote_volume": 85731.40554, "trades": 1699, "taker_buy_base": 155980.7, "taker_buy_quote": 45652.45416 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2923, "high": 0.2927, "low": 0.2901, "close": 0.2909, "volume": 226920.1, "close_time": 1771804799999, "quote_volume": 66092.96942, "trades": 1132, "taker_buy_base": 117061.7, "taker_buy_quote": 34110.72638 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2909, "high": 0.2917, "low": 0.2772, "close": 0.2777, "volume": 1867936.6, "close_time": 1771819199999, "quote_volume": 527621.63476, "trades": 4471, "taker_buy_base": 843866.9, "taker_buy_quote": 238490.91669 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2777, "high": 0.2804, "low": 0.2763, "close": 0.2793, "volume": 408078.0, "close_time": 1771833599999, "quote_volume": 113629.15183, "trades": 1809, "taker_buy_base": 230726.2, "taker_buy_quote": 64262.24277 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2792, "high": 0.2846, "low": 0.2767, "close": 0.2817, "volume": 546622.3, "close_time": 1771847999999, "quote_volume": 153671.05578, "trades": 2261, "taker_buy_base": 283354.6, "taker_buy_quote": 79676.96764 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2816, "high": 0.2852, "low": 0.2747, "close": 0.2747, "volume": 839060.6, "close_time": 1771862399999, "quote_volume": 234187.69544, "trades": 3876, "taker_buy_base": 357136.6, "taker_buy_quote": 99788.98304 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2747, "high": 0.2767, "low": 0.2715, "close": 0.2754, "volume": 739455.9, "close_time": 1771876799999, "quote_volume": 202957.35895, "trades": 3255, "taker_buy_base": 383135.0, "taker_buy_quote": 105220.82269 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2753, "high": 0.2791, "low": 0.273, "close": 0.2787, "volume": 416128.1, "close_time": 1771891199999, "quote_volume": 114763.80409, "trades": 2080, "taker_buy_base": 252729.6, "taker_buy_quote": 69738.51612 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2787, "high": 0.2823, "low": 0.2725, "close": 0.2742, "volume": 1102843.4, "close_time": 1771905599999, "quote_volume": 305294.16694, "trades": 5060, "taker_buy_base": 550094.6, "taker_buy_quote": 152437.56603 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2742, "high": 0.2756, "low": 0.2701, "close": 0.2711, "volume": 502215.1, "close_time": 1771919999999, "quote_volume": 137117.34595, "trades": 2549, "taker_buy_base": 218148.6, "taker_buy_quote": 59617.53818 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2711, "high": 0.2753, "low": 0.2703, "close": 0.2746, "volume": 437466.4, "close_time": 1771934399999, "quote_volume": 119438.72002, "trades": 2433, "taker_buy_base": 238260.5, "taker_buy_quote": 65045.09694 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2746, "high": 0.281, "low": 0.2729, "close": 0.2799, "volume": 734539.3, "close_time": 1771948799999, "quote_volume": 203103.13777, "trades": 4341, "taker_buy_base": 383920.7, "taker_buy_quote": 106277.15847 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.28, "high": 0.284, "low": 0.279, "close": 0.2828, "volume": 520975.1, "close_time": 1771963199999, "quote_volume": 146743.17442, "trades": 2935, "taker_buy_base": 266979.4, "taker_buy_quote": 75235.52475 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2828, "high": 0.2854, "low": 0.2819, "close": 0.2823, "volume": 293318.2, "close_time": 1771977599999, "quote_volume": 83224.45796, "trades": 1997, "taker_buy_base": 144536.2, "taker_buy_quote": 41033.80624 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2822, "high": 0.2916, "low": 0.2817, "close": 0.2896, "volume": 716384.4, "close_time": 1771991999999, "quote_volume": 206691.80277, "trades": 3381, "taker_buy_base": 414765.9, "taker_buy_quote": 119611.08398 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2896, "high": 0.3001, "low": 0.288, "close": 0.2981, "volume": 1559132.9, "close_time": 1772006399999, "quote_volume": 461334.98336, "trades": 6865, "taker_buy_base": 825156.7, "taker_buy_quote": 244084.76632 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.298, "high": 0.2983, "low": 0.2899, "close": 0.2908, "volume": 761760.2, "close_time": 1772020799999, "quote_volume": 223483.11938, "trades": 3255, "taker_buy_base": 304249.3, "taker_buy_quote": 89287.63649 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2909, "high": 0.2963, "low": 0.2907, "close": 0.2954, "volume": 934949.5, "close_time": 1772035199999, "quote_volume": 274889.13502, "trades": 4812, "taker_buy_base": 465787.9, "taker_buy_quote": 136981.25463 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2955, "high": 0.2993, "low": 0.2955, "close": 0.298, "volume": 603188.9, "close_time": 1772049599999, "quote_volume": 179592.83101, "trades": 3146, "taker_buy_base": 283881.6, "taker_buy_quote": 84531.73957 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2981, "high": 0.301, "low": 0.2916, "close": 0.2944, "volume": 765818.1, "close_time": 1772063999999, "quote_volume": 227997.04187, "trades": 3976, "taker_buy_base": 367401.7, "taker_buy_quote": 109487.12374 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2944, "high": 0.2969, "low": 0.2904, "close": 0.2925, "volume": 757193.4, "close_time": 1772078399999, "quote_volume": 222316.00964, "trades": 3871, "taker_buy_base": 369235.5, "taker_buy_quote": 108447.12894 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2924, "high": 0.294, "low": 0.2873, "close": 0.2882, "volume": 501444.0, "close_time": 1772092799999, "quote_volume": 145415.42437, "trades": 2657, "taker_buy_base": 234041.7, "taker_buy_quote": 67911.27065 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2883, "high": 0.2933, "low": 0.2874, "close": 0.2885, "volume": 507677.0, "close_time": 1772107199999, "quote_volume": 147408.93407, "trades": 2402, "taker_buy_base": 253525.0, "taker_buy_quote": 73654.98787 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2885, "high": 0.292, "low": 0.2872, "close": 0.2889, "volume": 911252.0, "close_time": 1772121599999, "quote_volume": 263787.22822, "trades": 4088, "taker_buy_base": 470824.2, "taker_buy_quote": 136369.19183 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2889, "high": 0.2935, "low": 0.283, "close": 0.2914, "volume": 1017614.5, "close_time": 1772135999999, "quote_volume": 293188.00349, "trades": 5187, "taker_buy_base": 545398.9, "taker_buy_quote": 157236.88903 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2913, "high": 0.2962, "low": 0.291, "close": 0.2957, "volume": 419507.7, "close_time": 1772150399999, "quote_volume": 123096.99666, "trades": 2183, "taker_buy_base": 247960.6, "taker_buy_quote": 72818.02709 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2955, "high": 0.2979, "low": 0.2918, "close": 0.2971, "volume": 736474.0, "close_time": 1772164799999, "quote_volume": 217408.25186, "trades": 3332, "taker_buy_base": 368154.1, "taker_buy_quote": 108711.69557 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2971, "high": 0.2995, "low": 0.2944, "close": 0.2962, "volume": 329705.5, "close_time": 1772179199999, "quote_volume": 98034.86395, "trades": 2080, "taker_buy_base": 158377.1, "taker_buy_quote": 47118.92187 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2962, "high": 0.3014, "low": 0.295, "close": 0.2951, "volume": 952360.2, "close_time": 1772193599999, "quote_volume": 284165.07236, "trades": 5697, "taker_buy_base": 476276.8, "taker_buy_quote": 142196.09581 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2951, "high": 0.296, "low": 0.2902, "close": 0.2927, "volume": 1132059.6, "close_time": 1772207999999, "quote_volume": 331524.65206, "trades": 5910, "taker_buy_base": 515851.3, "taker_buy_quote": 151119.41043 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2926, "high": 0.2929, "low": 0.288, "close": 0.2892, "volume": 515464.9, "close_time": 1772222399999, "quote_volume": 149575.3599, "trades": 3278, "taker_buy_base": 239533.6, "taker_buy_quote": 69520.94777 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2891, "high": 0.2903, "low": 0.2851, "close": 0.29, "volume": 346775.2, "close_time": 1772236799999, "quote_volume": 99906.6268, "trades": 1923, "taker_buy_base": 199321.6, "taker_buy_quote": 57457.08978 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2901, "high": 0.2933, "low": 0.2895, "close": 0.2901, "volume": 314981.6, "close_time": 1772251199999, "quote_volume": 91765.72867, "trades": 1844, "taker_buy_base": 157479.9, "taker_buy_quote": 45892.28265 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.29, "high": 0.29, "low": 0.2723, "close": 0.2763, "volume": 1653371.0, "close_time": 1772265599999, "quote_volume": 461597.47228, "trades": 7871, "taker_buy_base": 767958.7, "taker_buy_quote": 214151.21719 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2762, "high": 0.2762, "low": 0.2686, "close": 0.2712, "volume": 683119.0, "close_time": 1772279999999, "quote_volume": 185791.88025, "trades": 4025, "taker_buy_base": 330203.4, "taker_buy_quote": 89780.58754 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2712, "high": 0.2817, "low": 0.2712, "close": 0.2804, "volume": 1138601.5, "close_time": 1772294399999, "quote_volume": 316220.85144, "trades": 5121, "taker_buy_base": 630111.4, "taker_buy_quote": 174959.02479 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2803, "high": 0.2877, "low": 0.2775, "close": 0.2862, "volume": 649998.7, "close_time": 1772308799999, "quote_volume": 183217.7288, "trades": 3705, "taker_buy_base": 360383.8, "taker_buy_quote": 101682.54672 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2862, "high": 0.2917, "low": 0.2858, "close": 0.2914, "volume": 549972.9, "close_time": 1772323199999, "quote_volume": 158936.16656, "trades": 3318, "taker_buy_base": 308798.6, "taker_buy_quote": 89256.33549 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2916, "high": 0.2993, "low": 0.2865, "close": 0.2982, "volume": 1969349.9, "close_time": 1772337599999, "quote_volume": 579086.56305, "trades": 5165, "taker_buy_base": 1342733.5, "taker_buy_quote": 394857.4828 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2983, "high": 0.308, "low": 0.2964, "close": 0.3015, "volume": 1886236.1, "close_time": 1772351999999, "quote_volume": 570259.0431, "trades": 7941, "taker_buy_base": 1019732.9, "taker_buy_quote": 308209.63362 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.3015, "high": 0.3021, "low": 0.2937, "close": 0.2962, "volume": 798595.6, "close_time": 1772366399999, "quote_volume": 237302.50372, "trades": 2835, "taker_buy_base": 316302.4, "taker_buy_quote": 93966.902 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2961, "high": 0.3007, "low": 0.2925, "close": 0.2927, "volume": 1225547.6, "close_time": 1772380799999, "quote_volume": 363551.79823, "trades": 4100, "taker_buy_base": 627121.0, "taker_buy_quote": 186146.79624 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2926, "high": 0.2942, "low": 0.2868, "close": 0.2872, "volume": 753925.7, "close_time": 1772395199999, "quote_volume": 218578.3189, "trades": 2790, "taker_buy_base": 364293.3, "taker_buy_quote": 105647.21596 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2873, "high": 0.2948, "low": 0.2831, "close": 0.2923, "volume": 941233.2, "close_time": 1772409599999, "quote_volume": 272396.26709, "trades": 3163, "taker_buy_base": 527768.4, "taker_buy_quote": 152790.2877 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2922, "high": 0.2966, "low": 0.2913, "close": 0.2953, "volume": 742558.3, "close_time": 1772423999999, "quote_volume": 218272.7336, "trades": 2822, "taker_buy_base": 378485.9, "taker_buy_quote": 111341.0212 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2954, "high": 0.3018, "low": 0.2938, "close": 0.3012, "volume": 1633641.2, "close_time": 1772438399999, "quote_volume": 487712.00519, "trades": 5573, "taker_buy_base": 882867.7, "taker_buy_quote": 263758.97459 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.3013, "high": 0.3024, "low": 0.2948, "close": 0.299, "volume": 1334159.4, "close_time": 1772452799999, "quote_volume": 398515.8342, "trades": 4463, "taker_buy_base": 687157.1, "taker_buy_quote": 205382.50732 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2991, "high": 0.3187, "low": 0.2987, "close": 0.3127, "volume": 2363134.1, "close_time": 1772467199999, "quote_volume": 725730.79903, "trades": 7799, "taker_buy_base": 1289185.8, "taker_buy_quote": 395768.73975 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.3129, "high": 0.316, "low": 0.303, "close": 0.3043, "volume": 1420410.9, "close_time": 1772481599999, "quote_volume": 441727.56041, "trades": 4852, "taker_buy_base": 633727.2, "taker_buy_quote": 197180.87984 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.3044, "high": 0.3051, "low": 0.2936, "close": 0.2949, "volume": 673236.1, "close_time": 1772495999999, "quote_volume": 201270.30152, "trades": 2305, "taker_buy_base": 242697.6, "taker_buy_quote": 72557.91713 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.295, "high": 0.3028, "low": 0.294, "close": 0.2987, "volume": 1543888.4, "close_time": 1772510399999, "quote_volume": 461152.25285, "trades": 4549, "taker_buy_base": 866400.2, "taker_buy_quote": 258788.19558 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2988, "high": 0.3007, "low": 0.2941, "close": 0.2951, "volume": 876009.5, "close_time": 1772524799999, "quote_volume": 259926.13622, "trades": 2944, "taker_buy_base": 393407.3, "taker_buy_quote": 116795.7998 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2952, "high": 0.2958, "low": 0.2879, "close": 0.2931, "volume": 673485.3, "close_time": 1772539199999, "quote_volume": 196021.15533, "trades": 2518, "taker_buy_base": 336054.5, "taker_buy_quote": 97827.3605 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2932, "high": 0.2972, "low": 0.2899, "close": 0.2935, "volume": 1262854.7, "close_time": 1772553599999, "quote_volume": 370315.69287, "trades": 4048, "taker_buy_base": 638041.3, "taker_buy_quote": 187203.67529 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2936, "high": 0.2989, "low": 0.2926, "close": 0.2938, "volume": 1071902.4, "close_time": 1772567999999, "quote_volume": 316605.08711, "trades": 4139, "taker_buy_base": 514633.2, "taker_buy_quote": 152084.321 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2937, "high": 0.2944, "low": 0.2878, "close": 0.2884, "volume": 542348.8, "close_time": 1772582399999, "quote_volume": 157984.3708, "trades": 2409, "taker_buy_base": 235198.6, "taker_buy_quote": 68537.16928 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2885, "high": 0.2886, "low": 0.2763, "close": 0.2794, "volume": 1071564.6, "close_time": 1772596799999, "quote_volume": 301591.33993, "trades": 3166, "taker_buy_base": 466766.7, "taker_buy_quote": 131203.78725 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2795, "high": 0.28, "low": 0.2747, "close": 0.2774, "volume": 711200.8, "close_time": 1772611199999, "quote_volume": 197187.87331, "trades": 2855, "taker_buy_base": 316722.1, "taker_buy_quote": 87853.25571 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2773, "high": 0.2845, "low": 0.2754, "close": 0.2829, "volume": 1195657.1, "close_time": 1772625599999, "quote_volume": 336612.33917, "trades": 3683, "taker_buy_base": 609625.2, "taker_buy_quote": 171538.6646 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2828, "high": 0.2838, "low": 0.2767, "close": 0.2838, "volume": 1167273.9, "close_time": 1772639999999, "quote_volume": 327310.66084, "trades": 4536, "taker_buy_base": 586180.0, "taker_buy_quote": 164430.00667 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2837, "high": 0.2855, "low": 0.2784, "close": 0.2812, "volume": 1098834.7, "close_time": 1772654399999, "quote_volume": 309569.61784, "trades": 3278, "taker_buy_base": 591783.3, "taker_buy_quote": 166691.08221 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2811, "high": 0.2838, "low": 0.2795, "close": 0.2828, "volume": 844109.3, "close_time": 1772668799999, "quote_volume": 237456.18629, "trades": 2607, "taker_buy_base": 446896.5, "taker_buy_quote": 125779.88132 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2826, "high": 0.2829, "low": 0.2772, "close": 0.2785, "volume": 557625.3, "close_time": 1772683199999, "quote_volume": 155831.52507, "trades": 1646, "taker_buy_base": 208918.4, "taker_buy_quote": 58390.21196 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2786, "high": 0.2795, "low": 0.2765, "close": 0.2773, "volume": 483194.1, "close_time": 1772697599999, "quote_volume": 134256.3061, "trades": 1467, "taker_buy_base": 283889.2, "taker_buy_quote": 78915.76263 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2772, "high": 0.2814, "low": 0.2755, "close": 0.2799, "volume": 446129.0, "close_time": 1772711999999, "quote_volume": 124403.29868, "trades": 1594, "taker_buy_base": 234593.5, "taker_buy_quote": 65416.43305 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2798, "high": 0.2809, "low": 0.2753, "close": 0.278, "volume": 905340.1, "close_time": 1772726399999, "quote_volume": 251900.90126, "trades": 2528, "taker_buy_base": 403864.5, "taker_buy_quote": 112378.854 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2778, "high": 0.2778, "low": 0.2696, "close": 0.2721, "volume": 806547.3, "close_time": 1772740799999, "quote_volume": 220169.84572, "trades": 2343, "taker_buy_base": 329098.9, "taker_buy_quote": 89808.41876 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.272, "high": 0.2781, "low": 0.272, "close": 0.2777, "volume": 527066.2, "close_time": 1772755199999, "quote_volume": 145306.03774, "trades": 1661, "taker_buy_base": 320981.8, "taker_buy_quote": 88497.18589 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2777, "high": 0.2827, "low": 0.2744, "close": 0.2793, "volume": 907809.9, "close_time": 1772769599999, "quote_volume": 253198.44955, "trades": 2534, "taker_buy_base": 458970.2, "taker_buy_quote": 128067.52628 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2792, "high": 0.2792, "low": 0.2725, "close": 0.277, "volume": 433539.1, "close_time": 1772783999999, "quote_volume": 119377.84161, "trades": 2163, "taker_buy_base": 188176.1, "taker_buy_quote": 51817.65601 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2769, "high": 0.2779, "low": 0.2714, "close": 0.2719, "volume": 541617.2, "close_time": 1772798399999, "quote_volume": 148504.2393, "trades": 3859, "taker_buy_base": 215994.7, "taker_buy_quote": 59266.03123 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2718, "high": 0.2719, "low": 0.2612, "close": 0.2623, "volume": 1423554.1, "close_time": 1772812799999, "quote_volume": 379906.76862, "trades": 8298, "taker_buy_base": 626387.4, "taker_buy_quote": 167233.66826 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2626, "high": 0.2656, "low": 0.261, "close": 0.2641, "volume": 391006.7, "close_time": 1772827199999, "quote_volume": 103040.7639, "trades": 3191, "taker_buy_base": 203032.3, "taker_buy_quote": 53533.72323 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.264, "high": 0.2654, "low": 0.2617, "close": 0.265, "volume": 303890.2, "close_time": 1772841599999, "quote_volume": 80100.78205, "trades": 2814, "taker_buy_base": 171364.1, "taker_buy_quote": 45222.70795 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2652, "high": 0.2667, "low": 0.2631, "close": 0.2637, "volume": 296910.5, "close_time": 1772855999999, "quote_volume": 78657.04676, "trades": 1800, "taker_buy_base": 121984.5, "taker_buy_quote": 32340.91575 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2637, "high": 0.265, "low": 0.2582, "close": 0.2616, "volume": 566132.7, "close_time": 1772870399999, "quote_volume": 147792.34749, "trades": 2247, "taker_buy_base": 268423.8, "taker_buy_quote": 70050.32383 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2616, "high": 0.2682, "low": 0.2616, "close": 0.2675, "volume": 666828.3, "close_time": 1772884799999, "quote_volume": 176907.22769, "trades": 1458, "taker_buy_base": 390962.2, "taker_buy_quote": 103720.2843 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2675, "high": 0.2712, "low": 0.2644, "close": 0.2654, "volume": 917822.8, "close_time": 1772899199999, "quote_volume": 246182.08571, "trades": 1580, "taker_buy_base": 457911.6, "taker_buy_quote": 122925.8304 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2653, "high": 0.2695, "low": 0.2643, "close": 0.2655, "volume": 774619.8, "close_time": 1772913599999, "quote_volume": 206683.27201, "trades": 1714, "taker_buy_base": 370247.6, "taker_buy_quote": 98847.02316 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2656, "high": 0.2713, "low": 0.2634, "close": 0.2647, "volume": 569097.9, "close_time": 1772927999999, "quote_volume": 152348.36285, "trades": 1093, "taker_buy_base": 335139.7, "taker_buy_quote": 89701.743 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2649, "high": 0.2659, "low": 0.2601, "close": 0.2603, "volume": 431852.0, "close_time": 1772942399999, "quote_volume": 113483.65269, "trades": 846, "taker_buy_base": 205849.2, "taker_buy_quote": 54099.19763 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2602, "high": 0.2684, "low": 0.2583, "close": 0.2677, "volume": 409492.0, "close_time": 1772956799999, "quote_volume": 107545.19221, "trades": 884, "taker_buy_base": 248667.9, "taker_buy_quote": 65397.77858 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2675, "high": 0.2706, "low": 0.2667, "close": 0.2685, "volume": 678261.5, "close_time": 1772971199999, "quote_volume": 182257.74558, "trades": 1179, "taker_buy_base": 334885.2, "taker_buy_quote": 90026.57132 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2683, "high": 0.2689, "low": 0.2621, "close": 0.2636, "volume": 854834.7, "close_time": 1772985599999, "quote_volume": 227423.40316, "trades": 1723, "taker_buy_base": 333498.6, "taker_buy_quote": 88813.70916 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2634, "high": 0.265, "low": 0.2608, "close": 0.2647, "volume": 398526.9, "close_time": 1772999999999, "quote_volume": 104647.04385, "trades": 864, "taker_buy_base": 179187.0, "taker_buy_quote": 47100.33623 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2645, "high": 0.2645, "low": 0.2594, "close": 0.2626, "volume": 628110.9, "close_time": 1773014399999, "quote_volume": 164618.32645, "trades": 1010, "taker_buy_base": 291137.9, "taker_buy_quote": 76306.92334 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2628, "high": 0.2675, "low": 0.2615, "close": 0.2657, "volume": 547016.9, "close_time": 1773028799999, "quote_volume": 144435.30762, "trades": 985, "taker_buy_base": 293906.0, "taker_buy_quote": 77652.08857 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.266, "high": 0.2693, "low": 0.2637, "close": 0.2664, "volume": 308511.5, "close_time": 1773043199999, "quote_volume": 82274.72754, "trades": 618, "taker_buy_base": 157246.8, "taker_buy_quote": 41961.95297 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2664, "high": 0.267, "low": 0.2628, "close": 0.2661, "volume": 260332.5, "close_time": 1773057599999, "quote_volume": 68962.96424, "trades": 606, "taker_buy_base": 128645.3, "taker_buy_quote": 34105.40939 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.266, "high": 0.2712, "low": 0.2654, "close": 0.2709, "volume": 430928.8, "close_time": 1773071999999, "quote_volume": 115731.81729, "trades": 845, "taker_buy_base": 252701.5, "taker_buy_quote": 67899.20315 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2705, "high": 0.2721, "low": 0.269, "close": 0.2717, "volume": 263677.9, "close_time": 1773086399999, "quote_volume": 71350.23411, "trades": 791, "taker_buy_base": 137332.5, "taker_buy_quote": 37189.25998 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2718, "high": 0.272, "low": 0.2682, "close": 0.2685, "volume": 207811.0, "close_time": 1773100799999, "quote_volume": 56072.00579, "trades": 426, "taker_buy_base": 68737.9, "taker_buy_quote": 18549.91299 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2689, "high": 0.2745, "low": 0.2684, "close": 0.2715, "volume": 310658.4, "close_time": 1773115199999, "quote_volume": 84486.78682, "trades": 786, "taker_buy_base": 199256.6, "taker_buy_quote": 54159.94715 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2715, "high": 0.272, "low": 0.2688, "close": 0.2695, "volume": 255437.0, "close_time": 1773129599999, "quote_volume": 69134.05201, "trades": 644, "taker_buy_base": 114465.3, "taker_buy_quote": 30998.71425 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2696, "high": 0.2712, "low": 0.2688, "close": 0.2706, "volume": 149596.7, "close_time": 1773143999999, "quote_volume": 40407.81891, "trades": 414, "taker_buy_base": 83677.9, "taker_buy_quote": 22621.51178 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2704, "high": 0.2717, "low": 0.2674, "close": 0.2708, "volume": 495349.7, "close_time": 1773158399999, "quote_volume": 133539.72413, "trades": 936, "taker_buy_base": 241828.3, "taker_buy_quote": 65232.03951 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2707, "high": 0.2711, "low": 0.2627, "close": 0.263, "volume": 1741718.4, "close_time": 1773172799999, "quote_volume": 465019.29906, "trades": 11311, "taker_buy_base": 649459.0, "taker_buy_quote": 173581.64671 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2631, "high": 0.2674, "low": 0.2628, "close": 0.2662, "volume": 284363.3, "close_time": 1773187199999, "quote_volume": 75427.87798, "trades": 708, "taker_buy_base": 152172.7, "taker_buy_quote": 40391.98474 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2661, "high": 0.2663, "low": 0.2582, "close": 0.2583, "volume": 561156.0, "close_time": 1773201599999, "quote_volume": 146874.52674, "trades": 1241, "taker_buy_base": 216526.0, "taker_buy_quote": 56670.92937 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2583, "high": 0.2623, "low": 0.2561, "close": 0.2593, "volume": 623487.6, "close_time": 1773215999999, "quote_volume": 161677.98581, "trades": 1270, "taker_buy_base": 317277.7, "taker_buy_quote": 82321.49466 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2594, "high": 0.2595, "low": 0.255, "close": 0.2559, "volume": 472372.1, "close_time": 1773230399999, "quote_volume": 121400.20803, "trades": 1189, "taker_buy_base": 215688.4, "taker_buy_quote": 55395.27983 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2559, "high": 0.2618, "low": 0.2556, "close": 0.2612, "volume": 875771.5, "close_time": 1773244799999, "quote_volume": 226918.79755, "trades": 1662, "taker_buy_base": 501208.3, "taker_buy_quote": 129906.87508 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2611, "high": 0.263, "low": 0.2594, "close": 0.2624, "volume": 370719.6, "close_time": 1773259199999, "quote_volume": 96851.74015, "trades": 1039, "taker_buy_base": 192512.4, "taker_buy_quote": 50315.70392 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2623, "high": 0.2639, "low": 0.2611, "close": 0.2623, "volume": 198433.6, "close_time": 1773273599999, "quote_volume": 52061.85495, "trades": 521, "taker_buy_base": 102951.1, "taker_buy_quote": 27040.37897 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2624, "high": 0.267, "low": 0.2608, "close": 0.2643, "volume": 444557.9, "close_time": 1773287999999, "quote_volume": 117140.43089, "trades": 1074, "taker_buy_base": 238397.5, "taker_buy_quote": 62840.75475 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2643, "high": 0.2682, "low": 0.2624, "close": 0.2661, "volume": 594114.1, "close_time": 1773302399999, "quote_volume": 158108.13796, "trades": 896, "taker_buy_base": 295491.7, "taker_buy_quote": 78645.30183 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2661, "high": 0.2679, "low": 0.2648, "close": 0.2665, "volume": 364475.4, "close_time": 1773316799999, "quote_volume": 97101.86428, "trades": 812, "taker_buy_base": 193578.2, "taker_buy_quote": 51595.95532 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2665, "high": 0.2688, "low": 0.2624, "close": 0.2638, "volume": 532373.0, "close_time": 1773331199999, "quote_volume": 141288.91737, "trades": 1106, "taker_buy_base": 214539.0, "taker_buy_quote": 56954.9733 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2639, "high": 0.2676, "low": 0.2626, "close": 0.2673, "volume": 217053.3, "close_time": 1773345599999, "quote_volume": 57519.82236, "trades": 830, "taker_buy_base": 125885.6, "taker_buy_quote": 33379.80836 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2672, "high": 0.2672, "low": 0.2631, "close": 0.2647, "volume": 195132.0, "close_time": 1773359999999, "quote_volume": 51644.86308, "trades": 491, "taker_buy_base": 78138.0, "taker_buy_quote": 20667.40222 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2645, "high": 0.2674, "low": 0.2641, "close": 0.266, "volume": 269616.1, "close_time": 1773374399999, "quote_volume": 71760.92249, "trades": 914, "taker_buy_base": 131204.6, "taker_buy_quote": 34937.3969 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.266, "high": 0.2673, "low": 0.2652, "close": 0.2668, "volume": 137653.2, "close_time": 1773388799999, "quote_volume": 36655.44086, "trades": 385, "taker_buy_base": 73329.7, "taker_buy_quote": 19535.02916 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2665, "high": 0.2675, "low": 0.2638, "close": 0.2643, "volume": 211887.6, "close_time": 1773403199999, "quote_volume": 56306.87514, "trades": 477, "taker_buy_base": 85851.7, "taker_buy_quote": 22829.10298 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2641, "high": 0.2701, "low": 0.2641, "close": 0.2669, "volume": 563527.2, "close_time": 1773417599999, "quote_volume": 150644.31926, "trades": 1644, "taker_buy_base": 290979.7, "taker_buy_quote": 77779.55364 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2669, "high": 0.2761, "low": 0.2665, "close": 0.2699, "volume": 1064874.1, "close_time": 1773431999999, "quote_volume": 288599.8492, "trades": 2792, "taker_buy_base": 563987.7, "taker_buy_quote": 152915.8903 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.27, "high": 0.2713, "low": 0.2638, "close": 0.2667, "volume": 277630.2, "close_time": 1773446399999, "quote_volume": 74091.97484, "trades": 829, "taker_buy_base": 118103.9, "taker_buy_quote": 31496.75167 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2666, "high": 0.2668, "low": 0.2623, "close": 0.2659, "volume": 199827.0, "close_time": 1773460799999, "quote_volume": 52806.35514, "trades": 656, "taker_buy_base": 103430.7, "taker_buy_quote": 27331.5504 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2659, "high": 0.2679, "low": 0.2628, "close": 0.2648, "volume": 252237.1, "close_time": 1773475199999, "quote_volume": 66946.52863, "trades": 721, "taker_buy_base": 126307.3, "taker_buy_quote": 33545.43923 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2647, "high": 0.2656, "low": 0.2616, "close": 0.263, "volume": 243557.7, "close_time": 1773489599999, "quote_volume": 64138.71275, "trades": 579, "taker_buy_base": 115404.7, "taker_buy_quote": 30402.4116 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2634, "high": 0.2661, "low": 0.2614, "close": 0.2646, "volume": 239360.7, "close_time": 1773503999999, "quote_volume": 63216.76857, "trades": 669, "taker_buy_base": 128150.3, "taker_buy_quote": 33876.08438 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2644, "high": 0.2649, "low": 0.2624, "close": 0.2624, "volume": 96866.1, "close_time": 1773518399999, "quote_volume": 25517.03721, "trades": 301, "taker_buy_base": 26742.2, "taker_buy_quote": 7054.53384 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2624, "high": 0.2653, "low": 0.2616, "close": 0.2647, "volume": 181937.1, "close_time": 1773532799999, "quote_volume": 47953.0323, "trades": 280, "taker_buy_base": 95516.3, "taker_buy_quote": 25196.12766 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2648, "high": 0.2651, "low": 0.2614, "close": 0.2639, "volume": 274517.6, "close_time": 1773547199999, "quote_volume": 72318.17933, "trades": 528, "taker_buy_base": 119193.7, "taker_buy_quote": 31409.62818 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.264, "high": 0.2651, "low": 0.2626, "close": 0.2636, "volume": 120270.7, "close_time": 1773561599999, "quote_volume": 31760.16806, "trades": 295, "taker_buy_base": 54661.7, "taker_buy_quote": 14449.43274 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2637, "high": 0.2657, "low": 0.2637, "close": 0.2657, "volume": 123684.9, "close_time": 1773575999999, "quote_volume": 32747.20485, "trades": 313, "taker_buy_base": 81796.3, "taker_buy_quote": 21656.63303 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2658, "high": 0.2687, "low": 0.2636, "close": 0.2646, "volume": 542776.8, "close_time": 1773590399999, "quote_volume": 144239.69094, "trades": 1223, "taker_buy_base": 263009.8, "taker_buy_quote": 69942.54862 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2649, "high": 0.2697, "low": 0.2649, "close": 0.2697, "volume": 352447.0, "close_time": 1773604799999, "quote_volume": 94366.19062, "trades": 871, "taker_buy_base": 191861.1, "taker_buy_quote": 51363.96574 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2697, "high": 0.2741, "low": 0.269, "close": 0.27, "volume": 517878.4, "close_time": 1773619199999, "quote_volume": 140555.2707, "trades": 1085, "taker_buy_base": 254371.8, "taker_buy_quote": 69097.23982 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2703, "high": 0.2798, "low": 0.2703, "close": 0.2751, "volume": 1248606.8, "close_time": 1773633599999, "quote_volume": 344924.72311, "trades": 3052, "taker_buy_base": 682173.6, "taker_buy_quote": 188360.69488 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2753, "high": 0.2773, "low": 0.2752, "close": 0.2759, "volume": 291020.2, "close_time": 1773647999999, "quote_volume": 80385.06693, "trades": 626, "taker_buy_base": 153376.4, "taker_buy_quote": 42381.74377 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2766, "high": 0.2825, "low": 0.2753, "close": 0.2794, "volume": 888967.7, "close_time": 1773662399999, "quote_volume": 248036.19423, "trades": 2400, "taker_buy_base": 472158.0, "taker_buy_quote": 131764.60834 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2791, "high": 0.2791, "low": 0.2748, "close": 0.2763, "volume": 666382.6, "close_time": 1773676799999, "quote_volume": 184444.23074, "trades": 1551, "taker_buy_base": 291386.3, "taker_buy_quote": 80655.11478 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2762, "high": 0.2804, "low": 0.2762, "close": 0.2778, "volume": 249127.0, "close_time": 1773691199999, "quote_volume": 69402.34402, "trades": 699, "taker_buy_base": 125226.9, "taker_buy_quote": 34874.31548 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2778, "high": 0.2808, "low": 0.2775, "close": 0.2791, "volume": 228778.6, "close_time": 1773705599999, "quote_volume": 63927.66028, "trades": 587, "taker_buy_base": 120987.1, "taker_buy_quote": 33804.16279 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.279, "high": 0.2798, "low": 0.2743, "close": 0.2758, "volume": 483747.4, "close_time": 1773719999999, "quote_volume": 134369.09493, "trades": 1030, "taker_buy_base": 210975.5, "taker_buy_quote": 58650.22683 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2758, "high": 0.2766, "low": 0.2726, "close": 0.2758, "volume": 241161.1, "close_time": 1773734399999, "quote_volume": 66275.20064, "trades": 595, "taker_buy_base": 115527.8, "taker_buy_quote": 31769.04607 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.276, "high": 0.2845, "low": 0.2749, "close": 0.2795, "volume": 3624552.8, "close_time": 1773748799999, "quote_volume": 1016638.03183, "trades": 8858, "taker_buy_base": 2121428.6, "taker_buy_quote": 595233.82512 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2795, "high": 0.2804, "low": 0.2759, "close": 0.2782, "volume": 916939.7, "close_time": 1773763199999, "quote_volume": 254707.25087, "trades": 2303, "taker_buy_base": 489857.8, "taker_buy_quote": 136117.02754 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2782, "high": 0.2815, "low": 0.2764, "close": 0.2796, "volume": 516976.1, "close_time": 1773777599999, "quote_volume": 144247.11561, "trades": 1373, "taker_buy_base": 251249.4, "taker_buy_quote": 70135.90049 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2796, "high": 0.2842, "low": 0.2785, "close": 0.281, "volume": 756131.7, "close_time": 1773791999999, "quote_volume": 213139.78918, "trades": 1785, "taker_buy_base": 332553.0, "taker_buy_quote": 93662.72268 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.281, "high": 0.2811, "low": 0.278, "close": 0.2784, "volume": 468193.4, "close_time": 1773806399999, "quote_volume": 130866.84105, "trades": 1441, "taker_buy_base": 212707.1, "taker_buy_quote": 59488.93555 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2782, "high": 0.2825, "low": 0.2774, "close": 0.2799, "volume": 661197.7, "close_time": 1773820799999, "quote_volume": 185048.77894, "trades": 1834, "taker_buy_base": 356333.8, "taker_buy_quote": 99752.5896 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2798, "high": 0.2803, "low": 0.2721, "close": 0.2745, "volume": 509130.2, "close_time": 1773835199999, "quote_volume": 140550.8721, "trades": 1770, "taker_buy_base": 229178.9, "taker_buy_quote": 63222.36259 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2744, "high": 0.2744, "low": 0.2676, "close": 0.2709, "volume": 778439.3, "close_time": 1773849599999, "quote_volume": 211056.26923, "trades": 3124, "taker_buy_base": 391843.1, "taker_buy_quote": 106312.57321 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2708, "high": 0.2729, "low": 0.2675, "close": 0.2699, "volume": 497230.3, "close_time": 1773863999999, "quote_volume": 134505.91371, "trades": 2089, "taker_buy_base": 254838.8, "taker_buy_quote": 68961.788 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2698, "high": 0.2737, "low": 0.2695, "close": 0.2725, "volume": 224038.8, "close_time": 1773878399999, "quote_volume": 60919.65804, "trades": 907, "taker_buy_base": 137077.0, "taker_buy_quote": 37271.17281 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2725, "high": 0.2733, "low": 0.2702, "close": 0.271, "volume": 231322.3, "close_time": 1773892799999, "quote_volume": 62873.38134, "trades": 770, "taker_buy_base": 106603.9, "taker_buy_quote": 28994.70472 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2709, "high": 0.2714, "low": 0.2663, "close": 0.2681, "volume": 189733.3, "close_time": 1773907199999, "quote_volume": 50940.04494, "trades": 692, "taker_buy_base": 79339.7, "taker_buy_quote": 21279.88845 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2681, "high": 0.2714, "low": 0.2676, "close": 0.2686, "volume": 186692.0, "close_time": 1773921599999, "quote_volume": 50316.06811, "trades": 868, "taker_buy_base": 104822.4, "taker_buy_quote": 28269.13028 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2685, "high": 0.2733, "low": 0.264, "close": 0.2732, "volume": 799164.1, "close_time": 1773935999999, "quote_volume": 214338.05435, "trades": 2674, "taker_buy_base": 456468.3, "taker_buy_quote": 122590.69869 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2731, "high": 0.2745, "low": 0.27, "close": 0.2716, "volume": 432981.7, "close_time": 1773950399999, "quote_volume": 117875.86195, "trades": 1615, "taker_buy_base": 205261.2, "taker_buy_quote": 55908.26721 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2715, "high": 0.2768, "low": 0.2712, "close": 0.2744, "volume": 394183.6, "close_time": 1773964799999, "quote_volume": 108233.27907, "trades": 1417, "taker_buy_base": 238198.4, "taker_buy_quote": 65383.31656 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2746, "high": 0.2779, "low": 0.2727, "close": 0.2756, "volume": 300517.0, "close_time": 1773979199999, "quote_volume": 82845.00035, "trades": 1041, "taker_buy_base": 163004.8, "taker_buy_quote": 44954.42079 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2755, "high": 0.2755, "low": 0.2724, "close": 0.2731, "volume": 253152.6, "close_time": 1773993599999, "quote_volume": 69296.08843, "trades": 829, "taker_buy_base": 115077.8, "taker_buy_quote": 31508.878 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.2732, "high": 0.2745, "low": 0.2696, "close": 0.2713, "volume": 205372.3, "close_time": 1774007999999, "quote_volume": 55786.51935, "trades": 725, "taker_buy_base": 75352.1, "taker_buy_quote": 20473.68677 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2714, "high": 0.272, "low": 0.2679, "close": 0.2695, "volume": 294562.8, "close_time": 1774022399999, "quote_volume": 79416.35738, "trades": 1075, "taker_buy_base": 145653.2, "taker_buy_quote": 39286.31694 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2696, "high": 0.2728, "low": 0.2663, "close": 0.2676, "volume": 295657.7, "close_time": 1774036799999, "quote_volume": 79786.67639, "trades": 1335, "taker_buy_base": 149854.3, "taker_buy_quote": 40474.0819 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2676, "high": 0.2701, "low": 0.2666, "close": 0.2694, "volume": 185511.7, "close_time": 1774051199999, "quote_volume": 49805.19954, "trades": 564, "taker_buy_base": 96819.4, "taker_buy_quote": 26011.60988 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2695, "high": 0.2723, "low": 0.2693, "close": 0.2713, "volume": 251890.7, "close_time": 1774065599999, "quote_volume": 68188.87107, "trades": 858, "taker_buy_base": 131591.2, "taker_buy_quote": 35648.67915 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2713, "high": 0.2724, "low": 0.2691, "close": 0.2691, "volume": 148525.9, "close_time": 1774079999999, "quote_volume": 40244.90894, "trades": 522, "taker_buy_base": 69664.2, "taker_buy_quote": 18892.76086 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2691, "high": 0.2696, "low": 0.2635, "close": 0.2645, "volume": 242815.3, "close_time": 1774094399999, "quote_volume": 64756.41562, "trades": 760, "taker_buy_base": 99160.8, "taker_buy_quote": 26450.43895 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2647, "high": 0.2668, "low": 0.261, "close": 0.2665, "volume": 336769.0, "close_time": 1774108799999, "quote_volume": 88737.07913, "trades": 1236, "taker_buy_base": 195316.1, "taker_buy_quote": 51517.90502 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2666, "high": 0.27, "low": 0.265, "close": 0.2682, "volume": 452491.3, "close_time": 1774123199999, "quote_volume": 121312.55429, "trades": 1799, "taker_buy_base": 246177.5, "taker_buy_quote": 66021.65452 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2678, "high": 0.269, "low": 0.2595, "close": 0.2608, "volume": 649638.6, "close_time": 1774137599999, "quote_volume": 171741.56031, "trades": 1521, "taker_buy_base": 316807.0, "taker_buy_quote": 83770.54165 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2609, "high": 0.2609, "low": 0.2531, "close": 0.2547, "volume": 942203.4, "close_time": 1774151999999, "quote_volume": 241540.33497, "trades": 1771, "taker_buy_base": 433257.8, "taker_buy_quote": 111064.3054 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2548, "high": 0.2574, "low": 0.2537, "close": 0.2539, "volume": 193199.4, "close_time": 1774166399999, "quote_volume": 49377.17351, "trades": 501, "taker_buy_base": 88140.0, "taker_buy_quote": 22547.45806 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2538, "high": 0.2552, "low": 0.252, "close": 0.2537, "volume": 331160.2, "close_time": 1774180799999, "quote_volume": 83916.88932, "trades": 760, "taker_buy_base": 168752.4, "taker_buy_quote": 42759.60399 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2538, "high": 0.2554, "low": 0.2519, "close": 0.2534, "volume": 232563.3, "close_time": 1774195199999, "quote_volume": 58936.87638, "trades": 702, "taker_buy_base": 113817.5, "taker_buy_quote": 28851.30832 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2534, "high": 0.2547, "low": 0.2491, "close": 0.2496, "volume": 271036.2, "close_time": 1774209599999, "quote_volume": 68263.79596, "trades": 689, "taker_buy_base": 101823.3, "taker_buy_quote": 25669.1719 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2497, "high": 0.2509, "low": 0.2465, "close": 0.2488, "volume": 354621.3, "close_time": 1774223999999, "quote_volume": 88141.18125, "trades": 684, "taker_buy_base": 169706.5, "taker_buy_quote": 42218.80225 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2488, "high": 0.2494, "low": 0.2465, "close": 0.2477, "volume": 211427.0, "close_time": 1774238399999, "quote_volume": 52471.55226, "trades": 839, "taker_buy_base": 95124.8, "taker_buy_quote": 23618.12062 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2477, "high": 0.2499, "low": 0.2468, "close": 0.2485, "volume": 248451.0, "close_time": 1774252799999, "quote_volume": 61785.30577, "trades": 660, "taker_buy_base": 136588.4, "taker_buy_quote": 33988.78351 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2486, "high": 0.2568, "low": 0.2441, "close": 0.2547, "volume": 1403053.5, "close_time": 1774267199999, "quote_volume": 352675.00415, "trades": 2555, "taker_buy_base": 747117.4, "taker_buy_quote": 187980.01746 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.255, "high": 0.2571, "low": 0.2532, "close": 0.2539, "volume": 397104.8, "close_time": 1774281599999, "quote_volume": 101295.64842, "trades": 959, "taker_buy_base": 196129.4, "taker_buy_quote": 50058.09998 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.254, "high": 0.2547, "low": 0.2509, "close": 0.2537, "volume": 233463.0, "close_time": 1774295999999, "quote_volume": 59014.75708, "trades": 675, "taker_buy_base": 127880.9, "taker_buy_quote": 32353.26964 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2538, "high": 0.2558, "low": 0.2532, "close": 0.2546, "volume": 179533.4, "close_time": 1774310399999, "quote_volume": 45650.60134, "trades": 717, "taker_buy_base": 85816.9, "taker_buy_quote": 21844.16672 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2546, "high": 0.2549, "low": 0.2499, "close": 0.2506, "volume": 234419.3, "close_time": 1774324799999, "quote_volume": 59141.37487, "trades": 556, "taker_buy_base": 87526.8, "taker_buy_quote": 22087.62407 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2501, "high": 0.2514, "low": 0.2482, "close": 0.2513, "volume": 164240.8, "close_time": 1774339199999, "quote_volume": 41033.13632, "trades": 645, "taker_buy_base": 77527.5, "taker_buy_quote": 19388.0155 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2512, "high": 0.2513, "low": 0.2477, "close": 0.2483, "volume": 226814.5, "close_time": 1774353599999, "quote_volume": 56473.39542, "trades": 844, "taker_buy_base": 95903.9, "taker_buy_quote": 23867.13839 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2484, "high": 0.2485, "low": 0.2431, "close": 0.2471, "volume": 468517.2, "close_time": 1774367999999, "quote_volume": 115055.03277, "trades": 1797, "taker_buy_base": 226685.9, "taker_buy_quote": 55651.62834 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2472, "high": 0.2481, "low": 0.2442, "close": 0.2472, "volume": 262390.6, "close_time": 1774382399999, "quote_volume": 64595.42571, "trades": 621, "taker_buy_base": 119664.5, "taker_buy_quote": 29486.73138 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2472, "high": 0.2505, "low": 0.2472, "close": 0.2496, "volume": 175817.5, "close_time": 1774396799999, "quote_volume": 43741.306, "trades": 498, "taker_buy_base": 122944.6, "taker_buy_quote": 30590.23771 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2498, "high": 0.2501, "low": 0.2464, "close": 0.2473, "volume": 160471.6, "close_time": 1774411199999, "quote_volume": 39771.74242, "trades": 412, "taker_buy_base": 68729.4, "taker_buy_quote": 17021.62397 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2472, "high": 0.2487, "low": 0.2467, "close": 0.248, "volume": 142907.5, "close_time": 1774425599999, "quote_volume": 35406.45349, "trades": 503, "taker_buy_base": 73308.4, "taker_buy_quote": 18168.87635 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2483, "high": 0.2509, "low": 0.2474, "close": 0.2478, "volume": 286070.8, "close_time": 1774439999999, "quote_volume": 71292.63383, "trades": 626, "taker_buy_base": 162022.1, "taker_buy_quote": 40406.62689 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2479, "high": 0.2483, "low": 0.2446, "close": 0.2455, "volume": 281190.8, "close_time": 1774454399999, "quote_volume": 69302.59983, "trades": 654, "taker_buy_base": 111344.5, "taker_buy_quote": 27469.65925 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2455, "high": 0.2529, "low": 0.2451, "close": 0.2514, "volume": 553715.9, "close_time": 1774468799999, "quote_volume": 138590.42416, "trades": 1542, "taker_buy_base": 354142.4, "taker_buy_quote": 88555.75848 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2514, "high": 0.3886, "low": 0.2225, "close": 0.3132, "volume": 51371315.5, "close_time": 1774483199999, "quote_volume": 15982796.0141, "trades": 129130, "taker_buy_base": 25901374.8, "taker_buy_quote": 8076666.53248 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3131, "high": 0.3348, "low": 0.2817, "close": 0.2835, "volume": 9381610.9, "close_time": 1774497599999, "quote_volume": 2853178.86071, "trades": 29099, "taker_buy_base": 4135073.2, "taker_buy_quote": 1263948.13568 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2836, "high": 0.2953, "low": 0.2767, "close": 0.2793, "volume": 5468325.6, "close_time": 1774511999999, "quote_volume": 1561417.71378, "trades": 17487, "taker_buy_base": 2756538.2, "taker_buy_quote": 787762.99933 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2795, "high": 0.2804, "low": 0.2627, "close": 0.2662, "volume": 2375416.4, "close_time": 1774526399999, "quote_volume": 641870.90341, "trades": 8115, "taker_buy_base": 1007149.9, "taker_buy_quote": 271889.49494 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2661, "high": 0.2732, "low": 0.2635, "close": 0.2663, "volume": 2619198.0, "close_time": 1774540799999, "quote_volume": 700573.17992, "trades": 7540, "taker_buy_base": 1328354.8, "taker_buy_quote": 355359.59874 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2663, "high": 0.272, "low": 0.2592, "close": 0.2597, "volume": 1763873.1, "close_time": 1774555199999, "quote_volume": 467636.8203, "trades": 4743, "taker_buy_base": 746367.8, "taker_buy_quote": 198267.97096 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2597, "high": 0.351, "low": 0.2574, "close": 0.2726, "volume": 21961087.8, "close_time": 1774569599999, "quote_volume": 6644578.54383, "trades": 74425, "taker_buy_base": 11152160.3, "taker_buy_quote": 3378929.02237 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2722, "high": 0.2905, "low": 0.2689, "close": 0.2718, "volume": 4173223.0, "close_time": 1774583999999, "quote_volume": 1162211.50062, "trades": 14906, "taker_buy_base": 2008240.6, "taker_buy_quote": 558869.83245 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.272, "high": 0.277, "low": 0.267, "close": 0.2685, "volume": 1318392.6, "close_time": 1774598399999, "quote_volume": 358430.24253, "trades": 6016, "taker_buy_base": 638698.7, "taker_buy_quote": 173856.8797 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2685, "high": 0.2881, "low": 0.265, "close": 0.2671, "volume": 3581880.4, "close_time": 1774612799999, "quote_volume": 990993.87432, "trades": 12955, "taker_buy_base": 1694274.2, "taker_buy_quote": 468925.07643 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.267, "high": 0.2674, "low": 0.262, "close": 0.266, "volume": 867946.5, "close_time": 1774627199999, "quote_volume": 229574.90929, "trades": 3639, "taker_buy_base": 495357.7, "taker_buy_quote": 131036.76473 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.266, "high": 0.2692, "low": 0.2628, "close": 0.2643, "volume": 625387.6, "close_time": 1774641599999, "quote_volume": 166324.59537, "trades": 2602, "taker_buy_base": 366855.4, "taker_buy_quote": 97696.7726 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2642, "high": 0.285, "low": 0.2628, "close": 0.2672, "volume": 3776339.1, "close_time": 1774655999999, "quote_volume": 1026768.76772, "trades": 10499, "taker_buy_base": 1868714.3, "taker_buy_quote": 507863.48652 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2669, "high": 0.2669, "low": 0.2491, "close": 0.2542, "volume": 1425800.0, "close_time": 1774670399999, "quote_volume": 364477.35758, "trades": 5000, "taker_buy_base": 484868.3, "taker_buy_quote": 123877.85537 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2541, "high": 0.2548, "low": 0.2492, "close": 0.254, "volume": 614732.7, "close_time": 1774684799999, "quote_volume": 155008.73146, "trades": 2786, "taker_buy_base": 375908.4, "taker_buy_quote": 94863.23153 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2536, "high": 0.2543, "low": 0.2508, "close": 0.2538, "volume": 313686.8, "close_time": 1774699199999, "quote_volume": 79199.89472, "trades": 1450, "taker_buy_base": 196264.7, "taker_buy_quote": 49559.90779 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2522, "high": 0.253, "low": 0.2508, "close": 0.2519, "volume": 40787.1, "close_time": 1774713599999, "quote_volume": 10270.90369, "trades": 212, "taker_buy_base": 24259.9, "taker_buy_quote": 6112.62494 } ] }, "1d": { "count": 236, "start_date": "2025-08-05T00:00:00", "end_date": "2026-03-28T00:00:00", "klines": [ { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3, "high": 1.1074, "low": 0.3, "close": 0.9925, "volume": 166191625.3, "close_time": 1754438399999, "quote_volume": 128833009.75099, "trades": 688598, "taker_buy_base": 83459221.3, "taker_buy_quote": 65113916.10292 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.9918, "high": 1.925, "low": 0.92, "close": 1.0958, "volume": 214891688.6, "close_time": 1754524799999, "quote_volume": 262583419.40283, "trades": 1254731, "taker_buy_base": 108980396.8, "taker_buy_quote": 133201598.17988 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.0958, "high": 1.108, "low": 0.9564, "close": 1.0013, "volume": 42543598.6, "close_time": 1754611199999, "quote_volume": 43269589.45199, "trades": 366420, "taker_buy_base": 20950693.0, "taker_buy_quote": 21289938.29325 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.001, "high": 1.062, "low": 0.9663, "close": 1.0495, "volume": 26751508.7, "close_time": 1754697599999, "quote_volume": 26858123.73185, "trades": 271569, "taker_buy_base": 13042659.5, "taker_buy_quote": 13104257.39876 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.0493, "high": 1.4875, "low": 1.0022, "close": 1.411, "volume": 63614798.0, "close_time": 1754783999999, "quote_volume": 76889472.99172, "trades": 672087, "taker_buy_base": 31626919.6, "taker_buy_quote": 38409931.188 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.4111, "high": 1.598, "low": 1.3243, "close": 1.4063, "volume": 92199834.4, "close_time": 1754870399999, "quote_volume": 134969991.37085, "trades": 926208, "taker_buy_base": 46547516.1, "taker_buy_quote": 68198724.21008 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.4067, "high": 1.7419, "low": 1.3776, "close": 1.6046, "volume": 81281767.7, "close_time": 1754956799999, "quote_volume": 125948655.08665, "trades": 847246, "taker_buy_base": 41988320.6, "taker_buy_quote": 65149393.54101 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.6047, "high": 1.7291, "low": 1.3981, "close": 1.5324, "volume": 75153208.3, "close_time": 1755043199999, "quote_volume": 116069237.74209, "trades": 786460, "taker_buy_base": 35637822.4, "taker_buy_quote": 55064342.2878 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.5326, "high": 1.546, "low": 1.4151, "close": 1.4764, "volume": 35914454.0, "close_time": 1755129599999, "quote_volume": 52699246.02764, "trades": 469385, "taker_buy_base": 17330692.9, "taker_buy_quote": 25453072.56407 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.4765, "high": 1.5179, "low": 1.2414, "close": 1.3218, "volume": 50142751.0, "close_time": 1755215999999, "quote_volume": 68247603.75706, "trades": 702151, "taker_buy_base": 25002132.7, "taker_buy_quote": 34019182.20412 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.3217, "high": 1.3378, "low": 1.187, "close": 1.2348, "volume": 53552231.6, "close_time": 1755302399999, "quote_volume": 67296773.30827, "trades": 715902, "taker_buy_base": 26512367.0, "taker_buy_quote": 33311399.1486 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.2346, "high": 1.3694, "low": 1.2283, "close": 1.336, "volume": 93638339.7, "close_time": 1755388799999, "quote_volume": 123389200.06157, "trades": 1115897, "taker_buy_base": 46750361.8, "taker_buy_quote": 61604667.83694 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.3359, "high": 1.3982, "low": 1.3036, "close": 1.33, "volume": 139553459.7, "close_time": 1755475199999, "quote_volume": 186332163.21791, "trades": 1447769, "taker_buy_base": 69171602.6, "taker_buy_quote": 92354360.58829 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.3302, "high": 1.3426, "low": 1.2088, "close": 1.2351, "volume": 156642794.8, "close_time": 1755561599999, "quote_volume": 193699568.90804, "trades": 1172613, "taker_buy_base": 78042440.9, "taker_buy_quote": 96504595.16393 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.2351, "high": 1.2677, "low": 1.1419, "close": 1.1451, "volume": 331030844.3, "close_time": 1755647999999, "quote_volume": 400790151.3124, "trades": 1289150, "taker_buy_base": 164544389.3, "taker_buy_quote": 199226754.07408 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.145, "high": 1.185, "low": 1.1238, "close": 1.1777, "volume": 19317243.8, "close_time": 1755734399999, "quote_volume": 22394614.02129, "trades": 164862, "taker_buy_base": 9494750.4, "taker_buy_quote": 11009058.9153 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.1778, "high": 1.1807, "low": 1.0846, "close": 1.0888, "volume": 12159149.5, "close_time": 1755820799999, "quote_volume": 13556791.29991, "trades": 103971, "taker_buy_base": 5617802.0, "taker_buy_quote": 6256306.41489 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.0889, "high": 1.1814, "low": 1.0885, "close": 1.1765, "volume": 16980632.3, "close_time": 1755907199999, "quote_volume": 19347895.36934, "trades": 151583, "taker_buy_base": 8929538.6, "taker_buy_quote": 10174289.25556 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.1766, "high": 1.1812, "low": 1.1101, "close": 1.1253, "volume": 7187827.7, "close_time": 1755993599999, "quote_volume": 8155175.22802, "trades": 62927, "taker_buy_base": 3338207.3, "taker_buy_quote": 3785576.59689 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.1256, "high": 1.128, "low": 1.0582, "close": 1.0712, "volume": 6202078.9, "close_time": 1756079999999, "quote_volume": 6719057.62952, "trades": 63057, "taker_buy_base": 3066296.5, "taker_buy_quote": 3321280.54131 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.0714, "high": 1.0727, "low": 0.9856, "close": 0.995, "volume": 7962876.6, "close_time": 1756166399999, "quote_volume": 8100318.93103, "trades": 73431, "taker_buy_base": 4060084.9, "taker_buy_quote": 4131104.84308 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.9954, "high": 1.039, "low": 0.9845, "close": 1.0244, "volume": 7526887.1, "close_time": 1756252799999, "quote_volume": 7602778.15912, "trades": 66491, "taker_buy_base": 3737425.5, "taker_buy_quote": 3774600.39942 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.0245, "high": 1.0956, "low": 1.0052, "close": 1.0566, "volume": 13796922.0, "close_time": 1756339199999, "quote_volume": 14504177.63185, "trades": 100793, "taker_buy_base": 6841506.1, "taker_buy_quote": 7191415.32973 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.0565, "high": 1.206, "low": 1.0421, "close": 1.0898, "volume": 33136571.9, "close_time": 1756425599999, "quote_volume": 37346249.59291, "trades": 256627, "taker_buy_base": 15688308.0, "taker_buy_quote": 17679908.94955 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.0899, "high": 1.1228, "low": 0.9655, "close": 0.9847, "volume": 16479826.6, "close_time": 1756511999999, "quote_volume": 17082510.00537, "trades": 101459, "taker_buy_base": 8054744.7, "taker_buy_quote": 8329523.2349 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.9842, "high": 0.9882, "low": 0.9489, "close": 0.974, "volume": 4587479.5, "close_time": 1756598399999, "quote_volume": 4442127.47145, "trades": 41446, "taker_buy_base": 2149739.6, "taker_buy_quote": 2080811.54169 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.9739, "high": 0.989, "low": 0.9501, "close": 0.9518, "volume": 4343064.6, "close_time": 1756684799999, "quote_volume": 4210217.45279, "trades": 34944, "taker_buy_base": 2155706.6, "taker_buy_quote": 2090875.29985 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.9519, "high": 0.9522, "low": 0.833, "close": 0.8443, "volume": 10611218.2, "close_time": 1756771199999, "quote_volume": 9455056.61409, "trades": 75011, "taker_buy_base": 4300527.3, "taker_buy_quote": 3838794.3736 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.8442, "high": 0.8694, "low": 0.8161, "close": 0.8644, "volume": 10668861.9, "close_time": 1756857599999, "quote_volume": 8995277.79508, "trades": 93373, "taker_buy_base": 4612270.2, "taker_buy_quote": 3888660.13359 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.8646, "high": 0.985, "low": 0.8575, "close": 0.9432, "volume": 21688050.3, "close_time": 1756943999999, "quote_volume": 20271852.36261, "trades": 182843, "taker_buy_base": 10884650.1, "taker_buy_quote": 10169161.49087 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.9437, "high": 0.9598, "low": 0.8582, "close": 0.8704, "volume": 9806183.9, "close_time": 1757030399999, "quote_volume": 8822291.72834, "trades": 74414, "taker_buy_base": 4779414.2, "taker_buy_quote": 4297401.45836 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.87, "high": 0.8827, "low": 0.8435, "close": 0.8561, "volume": 5921184.9, "close_time": 1757116799999, "quote_volume": 5114990.14115, "trades": 46886, "taker_buy_base": 2721012.7, "taker_buy_quote": 2351699.72766 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.8561, "high": 0.906, "low": 0.8531, "close": 0.8935, "volume": 6913430.7, "close_time": 1757203199999, "quote_volume": 6058523.33535, "trades": 47530, "taker_buy_base": 3518528.2, "taker_buy_quote": 3083713.20569 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.8935, "high": 0.9177, "low": 0.86, "close": 0.8826, "volume": 8745570.3, "close_time": 1757289599999, "quote_volume": 7774033.31438, "trades": 62548, "taker_buy_base": 4166683.6, "taker_buy_quote": 3705803.79292 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.8821, "high": 0.9186, "low": 0.8763, "close": 0.8957, "volume": 10365772.5, "close_time": 1757375999999, "quote_volume": 9275377.04381, "trades": 70612, "taker_buy_base": 4923044.6, "taker_buy_quote": 4404825.43261 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.8958, "high": 0.95, "low": 0.8526, "close": 0.8759, "volume": 14289567.2, "close_time": 1757462399999, "quote_volume": 12734504.60328, "trades": 105046, "taker_buy_base": 7369370.2, "taker_buy_quote": 6572015.82468 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.8761, "high": 1.0335, "low": 0.8755, "close": 0.925, "volume": 25686488.0, "close_time": 1757548799999, "quote_volume": 24300991.95138, "trades": 142610, "taker_buy_base": 12952919.8, "taker_buy_quote": 12256898.74971 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.9253, "high": 1.0187, "low": 0.9205, "close": 0.9568, "volume": 12647458.5, "close_time": 1757635199999, "quote_volume": 12121855.26333, "trades": 95427, "taker_buy_base": 6284653.6, "taker_buy_quote": 6030706.18013 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.9567, "high": 0.9723, "low": 0.9031, "close": 0.9399, "volume": 6673814.7, "close_time": 1757721599999, "quote_volume": 6211167.93355, "trades": 52048, "taker_buy_base": 3313079.6, "taker_buy_quote": 3082250.86671 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.94, "high": 0.9824, "low": 0.9203, "close": 0.9787, "volume": 8478107.8, "close_time": 1757807999999, "quote_volume": 8034360.94245, "trades": 77638, "taker_buy_base": 4175689.8, "taker_buy_quote": 3956337.31909 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.9787, "high": 0.9793, "low": 0.9255, "close": 0.9397, "volume": 6845347.5, "close_time": 1757894399999, "quote_volume": 6510829.23617, "trades": 71514, "taker_buy_base": 3137695.9, "taker_buy_quote": 2983541.19047 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.9397, "high": 0.9489, "low": 0.8561, "close": 0.8783, "volume": 7868078.5, "close_time": 1757980799999, "quote_volume": 7084296.81856, "trades": 68335, "taker_buy_base": 3749784.9, "taker_buy_quote": 3376417.23849 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.8783, "high": 0.9223, "low": 0.8725, "close": 0.9059, "volume": 7491932.1, "close_time": 1758067199999, "quote_volume": 6715531.15216, "trades": 59215, "taker_buy_base": 3566448.9, "taker_buy_quote": 3200277.44343 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.9056, "high": 0.9177, "low": 0.8677, "close": 0.9108, "volume": 5169700.0, "close_time": 1758153599999, "quote_volume": 4618123.65963, "trades": 52173, "taker_buy_base": 2463797.6, "taker_buy_quote": 2198011.82333 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.9107, "high": 0.9464, "low": 0.8949, "close": 0.937, "volume": 5320378.9, "close_time": 1758239999999, "quote_volume": 4899460.66308, "trades": 54125, "taker_buy_base": 2361655.9, "taker_buy_quote": 2174480.58357 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.9369, "high": 0.9399, "low": 0.8766, "close": 0.8821, "volume": 4602418.9, "close_time": 1758326399999, "quote_volume": 4137577.89771, "trades": 47574, "taker_buy_base": 2391162.8, "taker_buy_quote": 2145852.52815 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.882, "high": 0.9283, "low": 0.8806, "close": 0.9081, "volume": 5258343.7, "close_time": 1758412799999, "quote_volume": 4768155.81535, "trades": 50132, "taker_buy_base": 2451805.9, "taker_buy_quote": 2223470.7213 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.9082, "high": 0.9401, "low": 0.8981, "close": 0.9158, "volume": 5283313.1, "close_time": 1758499199999, "quote_volume": 4846289.61107, "trades": 77433, "taker_buy_base": 2606297.9, "taker_buy_quote": 2388805.41719 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.9159, "high": 0.9217, "low": 0.8, "close": 0.8213, "volume": 10415572.4, "close_time": 1758585599999, "quote_volume": 8805427.31192, "trades": 128092, "taker_buy_base": 5158926.6, "taker_buy_quote": 4370181.25664 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.8213, "high": 0.8214, "low": 0.7647, "close": 0.7976, "volume": 8402026.8, "close_time": 1758671999999, "quote_volume": 6635600.19202, "trades": 83927, "taker_buy_base": 4141571.0, "taker_buy_quote": 3269512.73903 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.7975, "high": 0.8097, "low": 0.7692, "close": 0.7912, "volume": 5925691.0, "close_time": 1758758399999, "quote_volume": 4723953.39042, "trades": 60892, "taker_buy_base": 2825760.4, "taker_buy_quote": 2252336.28902 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.7914, "high": 0.792, "low": 0.7065, "close": 0.7104, "volume": 8135685.1, "close_time": 1758844799999, "quote_volume": 6044910.87553, "trades": 72900, "taker_buy_base": 3662852.9, "taker_buy_quote": 2722571.50723 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.7104, "high": 0.7218, "low": 0.6715, "close": 0.702, "volume": 7513756.5, "close_time": 1758931199999, "quote_volume": 5229696.70988, "trades": 70418, "taker_buy_base": 3494158.0, "taker_buy_quote": 2433564.79917 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.7022, "high": 0.7656, "low": 0.698, "close": 0.7277, "volume": 8222163.7, "close_time": 1759017599999, "quote_volume": 6041587.36537, "trades": 72163, "taker_buy_base": 4001823.4, "taker_buy_quote": 2946096.38099 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.7276, "high": 0.7766, "low": 0.7, "close": 0.7387, "volume": 15599912.4, "close_time": 1759103999999, "quote_volume": 11597309.68679, "trades": 142924, "taker_buy_base": 7575323.3, "taker_buy_quote": 5630538.65039 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.7385, "high": 0.7387, "low": 0.6524, "close": 0.6649, "volume": 7040818.5, "close_time": 1759190399999, "quote_volume": 4822407.144, "trades": 35134, "taker_buy_base": 3326017.2, "taker_buy_quote": 2276029.03518 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6648, "high": 0.672, "low": 0.6244, "close": 0.6678, "volume": 7979322.8, "close_time": 1759276799999, "quote_volume": 5119633.27858, "trades": 38157, "taker_buy_base": 4100371.9, "taker_buy_quote": 2630294.10677 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6678, "high": 0.7766, "low": 0.6524, "close": 0.7589, "volume": 10980100.5, "close_time": 1759363199999, "quote_volume": 7870142.8015, "trades": 72684, "taker_buy_base": 5218630.1, "taker_buy_quote": 3738724.34209 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.7588, "high": 0.8611, "low": 0.7277, "close": 0.7685, "volume": 18278808.3, "close_time": 1759449599999, "quote_volume": 14375456.79984, "trades": 166377, "taker_buy_base": 8873904.5, "taker_buy_quote": 6974206.43175 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.7685, "high": 0.8187, "low": 0.7368, "close": 0.7766, "volume": 11514245.5, "close_time": 1759535999999, "quote_volume": 8861530.66497, "trades": 86150, "taker_buy_base": 5600206.0, "taker_buy_quote": 4310797.36822 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.7766, "high": 0.7766, "low": 0.7354, "close": 0.7387, "volume": 3321767.8, "close_time": 1759622399999, "quote_volume": 2507935.48429, "trades": 26133, "taker_buy_base": 1683351.3, "taker_buy_quote": 1271359.16576 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.7388, "high": 0.7676, "low": 0.7214, "close": 0.7342, "volume": 4434984.3, "close_time": 1759708799999, "quote_volume": 3314999.84467, "trades": 58184, "taker_buy_base": 2192208.7, "taker_buy_quote": 1638402.29677 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.7342, "high": 0.8429, "low": 0.7305, "close": 0.815, "volume": 7996882.4, "close_time": 1759795199999, "quote_volume": 6393274.51076, "trades": 85768, "taker_buy_base": 3993194.8, "taker_buy_quote": 3189605.88306 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.8151, "high": 0.8276, "low": 0.7527, "close": 0.7564, "volume": 4972968.6, "close_time": 1759881599999, "quote_volume": 3906654.11503, "trades": 62732, "taker_buy_base": 2412702.1, "taker_buy_quote": 1896383.52934 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.7564, "high": 0.831, "low": 0.7422, "close": 0.8105, "volume": 5492993.0, "close_time": 1759967999999, "quote_volume": 4351787.73367, "trades": 58483, "taker_buy_base": 2773219.3, "taker_buy_quote": 2196493.46868 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.8104, "high": 0.8104, "low": 0.7513, "close": 0.7882, "volume": 7260947.2, "close_time": 1760054399999, "quote_volume": 5697393.32597, "trades": 72126, "taker_buy_base": 3778834.3, "taker_buy_quote": 2962757.87525 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7882, "high": 0.8589, "low": 0.2777, "close": 0.5705, "volume": 21786909.2, "close_time": 1760140799999, "quote_volume": 16014713.74553, "trades": 202910, "taker_buy_base": 10345410.3, "taker_buy_quote": 7593647.01398 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.571, "high": 0.8529, "low": 0.535, "close": 0.7416, "volume": 35584561.5, "close_time": 1760227199999, "quote_volume": 26264591.6921, "trades": 377777, "taker_buy_base": 18430922.2, "taker_buy_quote": 13555244.16644 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.7416, "high": 0.8199, "low": 0.6845, "close": 0.7759, "volume": 22701258.3, "close_time": 1760313599999, "quote_volume": 17328146.17473, "trades": 204421, "taker_buy_base": 11401658.9, "taker_buy_quote": 8704072.98186 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.7754, "high": 0.9, "low": 0.7737, "close": 0.8406, "volume": 16516231.2, "close_time": 1760399999999, "quote_volume": 13671526.32294, "trades": 92199, "taker_buy_base": 8119215.1, "taker_buy_quote": 6732014.59334 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.8401, "high": 0.8509, "low": 0.7505, "close": 0.8427, "volume": 9548558.5, "close_time": 1760486399999, "quote_volume": 7619834.34337, "trades": 53067, "taker_buy_base": 4625053.2, "taker_buy_quote": 3690170.81708 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.8426, "high": 0.8999, "low": 0.7773, "close": 0.8045, "volume": 17100294.4, "close_time": 1760572799999, "quote_volume": 14544727.70426, "trades": 89821, "taker_buy_base": 8105323.6, "taker_buy_quote": 6888417.96604 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.8043, "high": 0.8073, "low": 0.7236, "close": 0.7928, "volume": 12298216.6, "close_time": 1760659199999, "quote_volume": 9468357.24157, "trades": 76166, "taker_buy_base": 6067564.9, "taker_buy_quote": 4670519.90735 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.7929, "high": 0.8194, "low": 0.728, "close": 0.767, "volume": 13943917.7, "close_time": 1760745599999, "quote_volume": 10777392.10916, "trades": 68722, "taker_buy_base": 6557056.4, "taker_buy_quote": 5066239.13856 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.7667, "high": 0.8308, "low": 0.7455, "close": 0.8069, "volume": 9021351.2, "close_time": 1760831999999, "quote_volume": 7157249.57846, "trades": 47148, "taker_buy_base": 4277077.8, "taker_buy_quote": 3392542.82168 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.8061, "high": 0.841, "low": 0.7572, "close": 0.8017, "volume": 7630804.8, "close_time": 1760918399999, "quote_volume": 6054978.88746, "trades": 45223, "taker_buy_base": 3565099.1, "taker_buy_quote": 2833205.09959 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.802, "high": 0.807, "low": 0.7399, "close": 0.7761, "volume": 4674900.3, "close_time": 1761004799999, "quote_volume": 3662056.79681, "trades": 29812, "taker_buy_base": 2208004.6, "taker_buy_quote": 1729758.79068 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.7758, "high": 0.8917, "low": 0.7405, "close": 0.815, "volume": 12619006.0, "close_time": 1761091199999, "quote_volume": 10379268.52809, "trades": 95310, "taker_buy_base": 6112082.5, "taker_buy_quote": 5040323.12616 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.8153, "high": 0.8586, "low": 0.7526, "close": 0.7874, "volume": 8874419.3, "close_time": 1761177599999, "quote_volume": 7067195.54269, "trades": 67515, "taker_buy_base": 4205323.7, "taker_buy_quote": 3353711.84737 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.7872, "high": 0.8894, "low": 0.7748, "close": 0.865, "volume": 9525358.6, "close_time": 1761263999999, "quote_volume": 8058411.50017, "trades": 73387, "taker_buy_base": 5044259.8, "taker_buy_quote": 4271872.81176 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.8652, "high": 1.0298, "low": 0.8638, "close": 0.9923, "volume": 23419699.5, "close_time": 1761350399999, "quote_volume": 22716181.54607, "trades": 164714, "taker_buy_base": 11579164.4, "taker_buy_quote": 11219916.27755 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.9918, "high": 1.0057, "low": 0.8882, "close": 0.8926, "volume": 9901914.6, "close_time": 1761436799999, "quote_volume": 9258351.27209, "trades": 111993, "taker_buy_base": 4460173.6, "taker_buy_quote": 4178194.69172 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.8924, "high": 0.9033, "low": 0.8608, "close": 0.8835, "volume": 6496849.4, "close_time": 1761523199999, "quote_volume": 5717356.44671, "trades": 64423, "taker_buy_base": 3125917.4, "taker_buy_quote": 2753090.84544 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.8834, "high": 0.9122, "low": 0.8076, "close": 0.813, "volume": 7101462.0, "close_time": 1761609599999, "quote_volume": 6108922.94577, "trades": 61080, "taker_buy_base": 3496194.9, "taker_buy_quote": 3006991.41993 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.813, "high": 0.8534, "low": 0.7361, "close": 0.7468, "volume": 6432821.1, "close_time": 1761695999999, "quote_volume": 5096614.41253, "trades": 52815, "taker_buy_base": 3112350.5, "taker_buy_quote": 2472273.31009 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.7466, "high": 0.7584, "low": 0.7052, "close": 0.723, "volume": 6262286.9, "close_time": 1761782399999, "quote_volume": 4543526.286, "trades": 52315, "taker_buy_base": 3047457.7, "taker_buy_quote": 2211251.26222 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.7231, "high": 0.7384, "low": 0.6354, "close": 0.6827, "volume": 7520268.1, "close_time": 1761868799999, "quote_volume": 5117765.86076, "trades": 104380, "taker_buy_base": 3814677.9, "taker_buy_quote": 2591087.14246 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6827, "high": 0.6955, "low": 0.6445, "close": 0.6647, "volume": 4533030.5, "close_time": 1761955199999, "quote_volume": 3041885.5114, "trades": 66000, "taker_buy_base": 2250269.6, "taker_buy_quote": 1509333.41755 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6647, "high": 0.7191, "low": 0.6615, "close": 0.6865, "volume": 6006129.6, "close_time": 1762041599999, "quote_volume": 4118677.87711, "trades": 72633, "taker_buy_base": 3012323.0, "taker_buy_quote": 2065465.94995 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.6865, "high": 0.6876, "low": 0.6503, "close": 0.6732, "volume": 3950607.6, "close_time": 1762127999999, "quote_volume": 2651787.9867, "trades": 51423, "taker_buy_base": 1792535.2, "taker_buy_quote": 1203344.57469 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6732, "high": 0.6742, "low": 0.5687, "close": 0.5896, "volume": 9566340.9, "close_time": 1762214399999, "quote_volume": 5820292.01755, "trades": 113256, "taker_buy_base": 4578143.9, "taker_buy_quote": 2783325.25527 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5897, "high": 0.6102, "low": 0.5473, "close": 0.5843, "volume": 15901652.1, "close_time": 1762300799999, "quote_volume": 9286098.65393, "trades": 134606, "taker_buy_base": 7936513.8, "taker_buy_quote": 4635748.30764 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5843, "high": 0.5954, "low": 0.5475, "close": 0.5845, "volume": 11246344.8, "close_time": 1762387199999, "quote_volume": 6489752.5652, "trades": 102545, "taker_buy_base": 5626405.1, "taker_buy_quote": 3247468.47715 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5845, "high": 0.5845, "low": 0.5386, "close": 0.553, "volume": 8852732.8, "close_time": 1762473599999, "quote_volume": 4952217.99026, "trades": 73040, "taker_buy_base": 4305757.5, "taker_buy_quote": 2408754.83474 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.553, "high": 0.6144, "low": 0.5396, "close": 0.5952, "volume": 11076835.7, "close_time": 1762559999999, "quote_volume": 6377685.63564, "trades": 101350, "taker_buy_base": 5562502.9, "taker_buy_quote": 3202006.57268 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5952, "high": 0.633, "low": 0.5876, "close": 0.5994, "volume": 12387875.9, "close_time": 1762646399999, "quote_volume": 7566561.08768, "trades": 118925, "taker_buy_base": 6203766.7, "taker_buy_quote": 3791322.76491 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5993, "high": 0.6006, "low": 0.559, "close": 0.5887, "volume": 6973130.1, "close_time": 1762732799999, "quote_volume": 4048811.70681, "trades": 61690, "taker_buy_base": 3372807.5, "taker_buy_quote": 1959228.47439 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5887, "high": 0.6157, "low": 0.5828, "close": 0.5973, "volume": 7690126.8, "close_time": 1762819199999, "quote_volume": 4601021.45343, "trades": 76036, "taker_buy_base": 3815885.8, "taker_buy_quote": 2283368.8394 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5974, "high": 0.6014, "low": 0.5537, "close": 0.5557, "volume": 6793563.3, "close_time": 1762905599999, "quote_volume": 3918659.08874, "trades": 65375, "taker_buy_base": 3227333.5, "taker_buy_quote": 1863148.77574 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.5558, "high": 0.5747, "low": 0.5328, "close": 0.5399, "volume": 6172510.9, "close_time": 1762991999999, "quote_volume": 3436552.14556, "trades": 44676, "taker_buy_base": 2952757.1, "taker_buy_quote": 1645373.10762 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.5399, "high": 0.5744, "low": 0.5152, "close": 0.5297, "volume": 9129655.0, "close_time": 1763078399999, "quote_volume": 4996718.55678, "trades": 46223, "taker_buy_base": 4374576.9, "taker_buy_quote": 2396370.59505 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.5298, "high": 0.554, "low": 0.4953, "close": 0.5427, "volume": 10375153.8, "close_time": 1763164799999, "quote_volume": 5416347.14018, "trades": 81029, "taker_buy_base": 5082716.6, "taker_buy_quote": 2655135.74997 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5426, "high": 0.5544, "low": 0.5266, "close": 0.5444, "volume": 4573484.1, "close_time": 1763251199999, "quote_volume": 2468497.74928, "trades": 41209, "taker_buy_base": 2309336.1, "taker_buy_quote": 1246727.88841 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5445, "high": 0.5452, "low": 0.5081, "close": 0.5237, "volume": 5295457.7, "close_time": 1763337599999, "quote_volume": 2783928.54528, "trades": 42264, "taker_buy_base": 2591314.8, "taker_buy_quote": 1362194.11029 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.5235, "high": 0.535, "low": 0.501, "close": 0.5127, "volume": 4869366.4, "close_time": 1763423999999, "quote_volume": 2526380.50482, "trades": 40442, "taker_buy_base": 2425325.0, "taker_buy_quote": 1258843.02713 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.5125, "high": 0.5206, "low": 0.4951, "close": 0.5147, "volume": 5608000.4, "close_time": 1763510399999, "quote_volume": 2850873.2809, "trades": 46377, "taker_buy_base": 2652674.0, "taker_buy_quote": 1349455.55597 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.5148, "high": 0.515, "low": 0.4704, "close": 0.4965, "volume": 5620231.7, "close_time": 1763596799999, "quote_volume": 2767772.21845, "trades": 43464, "taker_buy_base": 2661163.6, "taker_buy_quote": 1310609.77365 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4965, "high": 0.5177, "low": 0.4768, "close": 0.4937, "volume": 6872193.7, "close_time": 1763683199999, "quote_volume": 3432367.4036, "trades": 53898, "taker_buy_base": 3394165.2, "taker_buy_quote": 1695057.21705 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4937, "high": 0.5097, "low": 0.439, "close": 0.4676, "volume": 12230690.6, "close_time": 1763769599999, "quote_volume": 5742165.91556, "trades": 93098, "taker_buy_base": 6036771.2, "taker_buy_quote": 2832857.16889 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4675, "high": 0.4812, "low": 0.4436, "close": 0.4635, "volume": 7750190.7, "close_time": 1763855999999, "quote_volume": 3591079.71946, "trades": 57571, "taker_buy_base": 3879395.7, "taker_buy_quote": 1797739.22013 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4635, "high": 0.4742, "low": 0.4589, "close": 0.4655, "volume": 3291964.4, "close_time": 1763942399999, "quote_volume": 1538157.4267, "trades": 26378, "taker_buy_base": 1649582.3, "taker_buy_quote": 770783.62362 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4654, "high": 0.4962, "low": 0.459, "close": 0.4835, "volume": 7313699.7, "close_time": 1764028799999, "quote_volume": 3490207.18456, "trades": 54658, "taker_buy_base": 3546575.5, "taker_buy_quote": 1690362.29176 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4836, "high": 0.4857, "low": 0.4636, "close": 0.4821, "volume": 4333539.1, "close_time": 1764115199999, "quote_volume": 2054435.04893, "trades": 30622, "taker_buy_base": 2078648.1, "taker_buy_quote": 986109.76041 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4821, "high": 0.4912, "low": 0.467, "close": 0.4886, "volume": 3488735.3, "close_time": 1764201599999, "quote_volume": 1669220.41096, "trades": 27561, "taker_buy_base": 1779636.9, "taker_buy_quote": 852101.26249 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4885, "high": 0.5009, "low": 0.4846, "close": 0.4923, "volume": 4298119.9, "close_time": 1764287999999, "quote_volume": 2120201.34848, "trades": 32066, "taker_buy_base": 2209171.3, "taker_buy_quote": 1090175.9646 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4922, "high": 0.5005, "low": 0.4752, "close": 0.4846, "volume": 4709525.1, "close_time": 1764374399999, "quote_volume": 2310599.05905, "trades": 33334, "taker_buy_base": 2394968.0, "taker_buy_quote": 1175020.93529 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4846, "high": 0.4867, "low": 0.4701, "close": 0.4753, "volume": 2410078.3, "close_time": 1764460799999, "quote_volume": 1153345.80135, "trades": 18712, "taker_buy_base": 1126015.9, "taker_buy_quote": 539080.11576 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4753, "high": 0.4784, "low": 0.4576, "close": 0.4579, "volume": 2010781.7, "close_time": 1764547199999, "quote_volume": 947121.21075, "trades": 17696, "taker_buy_base": 971657.9, "taker_buy_quote": 457943.44867 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.458, "high": 0.4585, "low": 0.4169, "close": 0.4286, "volume": 5871383.4, "close_time": 1764633599999, "quote_volume": 2530717.82345, "trades": 40710, "taker_buy_base": 2929625.6, "taker_buy_quote": 1262477.73964 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.4285, "high": 0.4726, "low": 0.4227, "close": 0.4685, "volume": 4005883.0, "close_time": 1764719999999, "quote_volume": 1788281.6893, "trades": 19544, "taker_buy_base": 1976336.8, "taker_buy_quote": 883155.43941 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.4686, "high": 0.5132, "low": 0.4658, "close": 0.4825, "volume": 6214912.2, "close_time": 1764806399999, "quote_volume": 3028162.7976, "trades": 44858, "taker_buy_base": 3292433.6, "taker_buy_quote": 1603647.5027 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.4826, "high": 0.4957, "low": 0.4608, "close": 0.4624, "volume": 3322605.0, "close_time": 1764892799999, "quote_volume": 1587530.35121, "trades": 26949, "taker_buy_base": 1670665.9, "taker_buy_quote": 799192.05962 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4624, "high": 0.4642, "low": 0.4233, "close": 0.4323, "volume": 3691492.5, "close_time": 1764979199999, "quote_volume": 1643016.8339, "trades": 27368, "taker_buy_base": 1622054.9, "taker_buy_quote": 721251.36031 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4322, "high": 0.4514, "low": 0.4293, "close": 0.4434, "volume": 1628912.9, "close_time": 1765065599999, "quote_volume": 720501.09953, "trades": 13941, "taker_buy_base": 822849.8, "taker_buy_quote": 363971.1381 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4434, "high": 0.4471, "low": 0.422, "close": 0.4295, "volume": 2258175.4, "close_time": 1765151999999, "quote_volume": 978743.09915, "trades": 20055, "taker_buy_base": 1090716.4, "taker_buy_quote": 472711.98958 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4295, "high": 0.4444, "low": 0.4274, "close": 0.4331, "volume": 2184114.3, "close_time": 1765238399999, "quote_volume": 950845.28922, "trades": 15952, "taker_buy_base": 1081911.5, "taker_buy_quote": 471134.21438 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4332, "high": 0.4639, "low": 0.4236, "close": 0.4462, "volume": 2606793.6, "close_time": 1765324799999, "quote_volume": 1154664.7527, "trades": 14747, "taker_buy_base": 1299754.9, "taker_buy_quote": 575404.18948 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4462, "high": 0.4502, "low": 0.4288, "close": 0.4306, "volume": 2750195.5, "close_time": 1765411199999, "quote_volume": 1207109.18634, "trades": 24716, "taker_buy_base": 1312300.3, "taker_buy_quote": 576293.15781 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4304, "high": 0.4307, "low": 0.4105, "close": 0.4216, "volume": 2458745.8, "close_time": 1765497599999, "quote_volume": 1028824.51724, "trades": 24663, "taker_buy_base": 1181908.8, "taker_buy_quote": 494561.78789 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4216, "high": 0.4244, "low": 0.3949, "close": 0.401, "volume": 2096755.6, "close_time": 1765583999999, "quote_volume": 856918.29968, "trades": 21500, "taker_buy_base": 901168.4, "taker_buy_quote": 369139.07338 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.4011, "high": 0.4243, "low": 0.4011, "close": 0.4161, "volume": 1548041.0, "close_time": 1765670399999, "quote_volume": 639407.47204, "trades": 13461, "taker_buy_base": 796000.4, "taker_buy_quote": 329222.08681 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.416, "high": 0.4168, "low": 0.3896, "close": 0.3926, "volume": 1597609.7, "close_time": 1765756799999, "quote_volume": 641488.75872, "trades": 15805, "taker_buy_base": 707189.9, "taker_buy_quote": 283945.22057 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3931, "high": 0.4047, "low": 0.3694, "close": 0.381, "volume": 3250651.0, "close_time": 1765843199999, "quote_volume": 1251118.75637, "trades": 30856, "taker_buy_base": 1464924.3, "taker_buy_quote": 565245.60374 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3808, "high": 0.3935, "low": 0.3785, "close": 0.3842, "volume": 2470064.2, "close_time": 1765929599999, "quote_volume": 955343.16388, "trades": 14888, "taker_buy_base": 1285448.1, "taker_buy_quote": 497245.95117 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3842, "high": 0.3854, "low": 0.3593, "close": 0.3617, "volume": 2315103.4, "close_time": 1766015999999, "quote_volume": 862330.92372, "trades": 21511, "taker_buy_base": 1043538.6, "taker_buy_quote": 388935.73851 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3617, "high": 0.3712, "low": 0.3404, "close": 0.3487, "volume": 2703758.7, "close_time": 1766102399999, "quote_volume": 963795.39638, "trades": 23522, "taker_buy_base": 1368760.9, "taker_buy_quote": 488333.51216 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3487, "high": 0.3763, "low": 0.3467, "close": 0.375, "volume": 2345235.6, "close_time": 1766188799999, "quote_volume": 857645.53839, "trades": 13231, "taker_buy_base": 1289615.1, "taker_buy_quote": 471188.40621 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3748, "high": 0.3982, "low": 0.3745, "close": 0.3887, "volume": 5318098.7, "close_time": 1766275199999, "quote_volume": 2060767.53569, "trades": 20611, "taker_buy_base": 2861856.1, "taker_buy_quote": 1109635.18799 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3885, "high": 0.3887, "low": 0.3665, "close": 0.3706, "volume": 1679566.4, "close_time": 1766361599999, "quote_volume": 631503.5205, "trades": 10629, "taker_buy_base": 830915.5, "taker_buy_quote": 312472.99763 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3707, "high": 0.3797, "low": 0.3641, "close": 0.3709, "volume": 2408091.3, "close_time": 1766447999999, "quote_volume": 896625.73182, "trades": 19488, "taker_buy_base": 1230567.1, "taker_buy_quote": 458531.58089 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3709, "high": 0.3732, "low": 0.3568, "close": 0.3681, "volume": 1740633.1, "close_time": 1766534399999, "quote_volume": 635836.26695, "trades": 10650, "taker_buy_base": 884589.8, "taker_buy_quote": 323445.62568 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3684, "high": 0.378, "low": 0.3613, "close": 0.377, "volume": 1608270.0, "close_time": 1766620799999, "quote_volume": 595376.85599, "trades": 9833, "taker_buy_base": 812454.5, "taker_buy_quote": 301094.50896 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3769, "high": 0.4105, "low": 0.3755, "close": 0.3837, "volume": 6866663.6, "close_time": 1766707199999, "quote_volume": 2714857.22585, "trades": 27337, "taker_buy_base": 3478342.6, "taker_buy_quote": 1377535.1278 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3837, "high": 0.4113, "low": 0.3799, "close": 0.4011, "volume": 5895497.1, "close_time": 1766793599999, "quote_volume": 2343558.7471, "trades": 38446, "taker_buy_base": 3081381.7, "taker_buy_quote": 1224478.35593 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.401, "high": 0.4038, "low": 0.3884, "close": 0.4027, "volume": 2484881.3, "close_time": 1766879999999, "quote_volume": 983650.02484, "trades": 18281, "taker_buy_base": 1307135.2, "taker_buy_quote": 517832.51332 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.4027, "high": 0.4197, "low": 0.3939, "close": 0.3972, "volume": 2768794.3, "close_time": 1766966399999, "quote_volume": 1124687.30935, "trades": 19797, "taker_buy_base": 1378955.8, "taker_buy_quote": 560745.5959 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3972, "high": 0.4152, "low": 0.3934, "close": 0.407, "volume": 2344746.5, "close_time": 1767052799999, "quote_volume": 945813.87029, "trades": 15338, "taker_buy_base": 1228336.0, "taker_buy_quote": 495548.65263 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4069, "high": 0.4166, "low": 0.3954, "close": 0.4127, "volume": 2560852.1, "close_time": 1767139199999, "quote_volume": 1036621.62516, "trades": 21201, "taker_buy_base": 1284038.1, "taker_buy_quote": 519808.45759 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.4125, "high": 0.4139, "low": 0.3936, "close": 0.3982, "volume": 1875625.7, "close_time": 1767225599999, "quote_volume": 756372.57875, "trades": 16489, "taker_buy_base": 898953.8, "taker_buy_quote": 362670.64885 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3984, "high": 0.4166, "low": 0.3938, "close": 0.416, "volume": 1676155.8, "close_time": 1767311999999, "quote_volume": 677620.33243, "trades": 12596, "taker_buy_base": 844309.6, "taker_buy_quote": 341350.67821 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.4159, "high": 0.4362, "low": 0.4097, "close": 0.4362, "volume": 1852265.6, "close_time": 1767398399999, "quote_volume": 780489.36533, "trades": 13918, "taker_buy_base": 965206.1, "taker_buy_quote": 407328.98932 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4363, "high": 0.4399, "low": 0.4254, "close": 0.4363, "volume": 1510846.3, "close_time": 1767484799999, "quote_volume": 655516.63913, "trades": 10185, "taker_buy_base": 724040.9, "taker_buy_quote": 314351.14899 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4362, "high": 0.4597, "low": 0.4316, "close": 0.4527, "volume": 1993723.7, "close_time": 1767571199999, "quote_volume": 891762.9015, "trades": 11869, "taker_buy_base": 1044300.3, "taker_buy_quote": 467285.30986 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4526, "high": 0.4623, "low": 0.439, "close": 0.453, "volume": 2476309.0, "close_time": 1767657599999, "quote_volume": 1111266.31746, "trades": 14032, "taker_buy_base": 1197228.9, "taker_buy_quote": 537666.36209 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4528, "high": 0.4562, "low": 0.432, "close": 0.452, "volume": 2716299.1, "close_time": 1767743999999, "quote_volume": 1212704.63034, "trades": 17052, "taker_buy_base": 1392915.3, "taker_buy_quote": 622155.53945 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4519, "high": 0.4678, "low": 0.4374, "close": 0.4422, "volume": 5095209.8, "close_time": 1767830399999, "quote_volume": 2291692.4674, "trades": 34771, "taker_buy_base": 2516317.4, "taker_buy_quote": 1131779.02277 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4422, "high": 0.4568, "low": 0.4285, "close": 0.4514, "volume": 3233342.2, "close_time": 1767916799999, "quote_volume": 1424326.20932, "trades": 27961, "taker_buy_base": 1607762.4, "taker_buy_quote": 708626.04102 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4513, "high": 0.4709, "low": 0.4397, "close": 0.4661, "volume": 3708702.6, "close_time": 1768003199999, "quote_volume": 1692749.74883, "trades": 30668, "taker_buy_base": 1849050.4, "taker_buy_quote": 843999.30832 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4661, "high": 0.4856, "low": 0.4551, "close": 0.4669, "volume": 3091368.1, "close_time": 1768089599999, "quote_volume": 1463478.80199, "trades": 22046, "taker_buy_base": 1561348.8, "taker_buy_quote": 739564.95281 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.467, "high": 0.4683, "low": 0.4478, "close": 0.4524, "volume": 1876128.3, "close_time": 1768175999999, "quote_volume": 861969.13893, "trades": 13105, "taker_buy_base": 959043.3, "taker_buy_quote": 440719.83834 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.4523, "high": 0.4606, "low": 0.4305, "close": 0.4347, "volume": 2459063.3, "close_time": 1768262399999, "quote_volume": 1098332.79146, "trades": 22885, "taker_buy_base": 1168143.0, "taker_buy_quote": 522417.6135 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.4346, "high": 0.4547, "low": 0.4329, "close": 0.448, "volume": 2560719.7, "close_time": 1768348799999, "quote_volume": 1138598.1292, "trades": 17435, "taker_buy_base": 1352242.3, "taker_buy_quote": 601280.4639 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4482, "high": 0.4491, "low": 0.4311, "close": 0.4375, "volume": 2254239.4, "close_time": 1768435199999, "quote_volume": 989092.90826, "trades": 15767, "taker_buy_base": 1078695.0, "taker_buy_quote": 473395.07966 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4375, "high": 0.4404, "low": 0.4033, "close": 0.4093, "volume": 3088110.4, "close_time": 1768521599999, "quote_volume": 1294528.81166, "trades": 54451, "taker_buy_base": 1285523.7, "taker_buy_quote": 538889.7974 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.4093, "high": 0.4115, "low": 0.3942, "close": 0.4106, "volume": 2132548.3, "close_time": 1768607999999, "quote_volume": 859736.31243, "trades": 34489, "taker_buy_base": 967996.8, "taker_buy_quote": 390425.18696 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.4106, "high": 0.4252, "low": 0.4077, "close": 0.4125, "volume": 1537021.5, "close_time": 1768694399999, "quote_volume": 640441.36358, "trades": 14475, "taker_buy_base": 711026.1, "taker_buy_quote": 296308.38243 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.4125, "high": 0.4166, "low": 0.3853, "close": 0.3864, "volume": 2225237.1, "close_time": 1768780799999, "quote_volume": 890319.73889, "trades": 16085, "taker_buy_base": 1002247.7, "taker_buy_quote": 401490.112 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3865, "high": 0.3968, "low": 0.3641, "close": 0.3958, "volume": 4684954.1, "close_time": 1768867199999, "quote_volume": 1793076.67657, "trades": 24085, "taker_buy_base": 2432830.1, "taker_buy_quote": 932162.82088 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3957, "high": 0.3957, "low": 0.3504, "close": 0.3541, "volume": 2384369.6, "close_time": 1768953599999, "quote_volume": 884557.89268, "trades": 16970, "taker_buy_base": 1084088.1, "taker_buy_quote": 402156.2167 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3542, "high": 0.3655, "low": 0.338, "close": 0.3522, "volume": 4556886.7, "close_time": 1769039999999, "quote_volume": 1601547.20011, "trades": 31487, "taker_buy_base": 2136731.2, "taker_buy_quote": 751058.52067 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3521, "high": 0.3666, "low": 0.3463, "close": 0.3481, "volume": 2058340.0, "close_time": 1769126399999, "quote_volume": 731365.27794, "trades": 14634, "taker_buy_base": 972504.9, "taker_buy_quote": 345889.41048 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3481, "high": 0.3551, "low": 0.3404, "close": 0.3464, "volume": 2140188.9, "close_time": 1769212799999, "quote_volume": 747435.57431, "trades": 19104, "taker_buy_base": 1064965.3, "taker_buy_quote": 372127.86881 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3464, "high": 0.376, "low": 0.343, "close": 0.375, "volume": 4312750.1, "close_time": 1769299199999, "quote_volume": 1576198.97957, "trades": 24301, "taker_buy_base": 2266493.1, "taker_buy_quote": 828408.1205 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3745, "high": 0.3949, "low": 0.3442, "close": 0.3458, "volume": 9186928.9, "close_time": 1769385599999, "quote_volume": 3432275.3169, "trades": 41066, "taker_buy_base": 4472864.3, "taker_buy_quote": 1676310.03763 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3458, "high": 0.3863, "low": 0.3438, "close": 0.3844, "volume": 7645657.9, "close_time": 1769471999999, "quote_volume": 2829904.75044, "trades": 41878, "taker_buy_base": 3862389.0, "taker_buy_quote": 1431847.62044 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3845, "high": 0.3848, "low": 0.3608, "close": 0.3695, "volume": 2212225.8, "close_time": 1769558399999, "quote_volume": 817329.05394, "trades": 20829, "taker_buy_base": 1069497.3, "taker_buy_quote": 394760.98006 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3696, "high": 0.3866, "low": 0.3614, "close": 0.3732, "volume": 3112457.1, "close_time": 1769644799999, "quote_volume": 1166855.33001, "trades": 30704, "taker_buy_base": 1568279.2, "taker_buy_quote": 588158.69239 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3733, "high": 0.374, "low": 0.3406, "close": 0.3491, "volume": 3301120.0, "close_time": 1769731199999, "quote_volume": 1165053.27849, "trades": 30321, "taker_buy_base": 1578640.8, "taker_buy_quote": 556538.62719 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.349, "high": 0.3928, "low": 0.3345, "close": 0.3906, "volume": 7206760.7, "close_time": 1769817599999, "quote_volume": 2628568.93093, "trades": 50427, "taker_buy_base": 3888796.8, "taker_buy_quote": 1421309.90471 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3905, "high": 0.3995, "low": 0.3212, "close": 0.3392, "volume": 13294233.7, "close_time": 1769903999999, "quote_volume": 4838604.7449, "trades": 89505, "taker_buy_base": 6303817.2, "taker_buy_quote": 2290525.76593 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.3393, "high": 0.3567, "low": 0.3234, "close": 0.3276, "volume": 8759293.6, "close_time": 1769990399999, "quote_volume": 2993073.73255, "trades": 67186, "taker_buy_base": 4321697.6, "taker_buy_quote": 1478061.40235 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.3277, "high": 0.3452, "low": 0.3215, "close": 0.3435, "volume": 5553579.2, "close_time": 1770076799999, "quote_volume": 1851637.17974, "trades": 52045, "taker_buy_base": 2816916.7, "taker_buy_quote": 939883.44183 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3435, "high": 0.3436, "low": 0.3064, "close": 0.3219, "volume": 4154281.3, "close_time": 1770163199999, "quote_volume": 1357757.46305, "trades": 39914, "taker_buy_base": 1884729.9, "taker_buy_quote": 616671.55444 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.3218, "high": 0.3398, "low": 0.3146, "close": 0.3249, "volume": 4749328.4, "close_time": 1770249599999, "quote_volume": 1542274.02557, "trades": 46455, "taker_buy_base": 2438546.4, "taker_buy_quote": 791967.37914 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.325, "high": 0.3266, "low": 0.2784, "close": 0.2792, "volume": 17031916.6, "close_time": 1770335999999, "quote_volume": 5106925.11397, "trades": 75814, "taker_buy_base": 8261097.7, "taker_buy_quote": 2476683.18469 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2792, "high": 0.4176, "low": 0.2606, "close": 0.3608, "volume": 66169017.3, "close_time": 1770422399999, "quote_volume": 23014339.10486, "trades": 252382, "taker_buy_base": 33824324.5, "taker_buy_quote": 11757061.61969 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.3603, "high": 0.3837, "low": 0.3283, "close": 0.3455, "volume": 21770301.1, "close_time": 1770508799999, "quote_volume": 7572189.65776, "trades": 57774, "taker_buy_base": 10607075.1, "taker_buy_quote": 3682523.46455 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3455, "high": 0.3455, "low": 0.3182, "close": 0.3212, "volume": 6409983.3, "close_time": 1770595199999, "quote_volume": 2102561.95741, "trades": 25976, "taker_buy_base": 3155425.2, "taker_buy_quote": 1034246.20003 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.321, "high": 0.344, "low": 0.3157, "close": 0.3251, "volume": 16255089.8, "close_time": 1770681599999, "quote_volume": 5355329.19678, "trades": 47115, "taker_buy_base": 8113031.5, "taker_buy_quote": 2674185.46321 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.3252, "high": 0.329, "low": 0.3192, "close": 0.3241, "volume": 6895085.0, "close_time": 1770767999999, "quote_volume": 2236094.87901, "trades": 23336, "taker_buy_base": 3384764.9, "taker_buy_quote": 1098315.69342 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.324, "high": 0.3242, "low": 0.306, "close": 0.3173, "volume": 7357155.5, "close_time": 1770854399999, "quote_volume": 2313739.8391, "trades": 27013, "taker_buy_base": 3586492.0, "taker_buy_quote": 1128059.72772 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3172, "high": 0.3254, "low": 0.3111, "close": 0.3236, "volume": 5918785.3, "close_time": 1770940799999, "quote_volume": 1886621.66892, "trades": 22045, "taker_buy_base": 2787038.5, "taker_buy_quote": 888712.38155 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3237, "high": 0.3367, "low": 0.319, "close": 0.3344, "volume": 5358065.7, "close_time": 1771027199999, "quote_volume": 1754328.56583, "trades": 21670, "taker_buy_base": 2713246.4, "taker_buy_quote": 888623.91292 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3343, "high": 0.3395, "low": 0.3283, "close": 0.3363, "volume": 2654584.5, "close_time": 1771113599999, "quote_volume": 887050.06574, "trades": 11648, "taker_buy_base": 1271244.0, "taker_buy_quote": 424944.27114 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.3364, "high": 0.347, "low": 0.3172, "close": 0.3224, "volume": 7019777.0, "close_time": 1771199999999, "quote_volume": 2350922.73571, "trades": 24417, "taker_buy_base": 3387137.3, "taker_buy_quote": 1136229.04432 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.3224, "high": 0.3299, "low": 0.3189, "close": 0.3289, "volume": 4269987.3, "close_time": 1771286399999, "quote_volume": 1385413.30361, "trades": 17862, "taker_buy_base": 2146008.7, "taker_buy_quote": 696666.48104 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.3287, "high": 0.3287, "low": 0.316, "close": 0.3231, "volume": 3845117.6, "close_time": 1771372799999, "quote_volume": 1234283.54871, "trades": 18818, "taker_buy_base": 1830786.2, "taker_buy_quote": 587545.60686 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3232, "high": 0.3295, "low": 0.3091, "close": 0.3105, "volume": 3756686.0, "close_time": 1771459199999, "quote_volume": 1206882.31259, "trades": 20216, "taker_buy_base": 1777942.0, "taker_buy_quote": 571835.42114 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3105, "high": 0.3132, "low": 0.2975, "close": 0.3043, "volume": 3570434.2, "close_time": 1771545599999, "quote_volume": 1087191.83848, "trades": 18082, "taker_buy_base": 1754619.0, "taker_buy_quote": 534469.3112 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3042, "high": 0.3228, "low": 0.3029, "close": 0.3159, "volume": 4129616.3, "close_time": 1771631999999, "quote_volume": 1286833.33664, "trades": 21797, "taker_buy_base": 1912677.5, "taker_buy_quote": 595909.01019 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3158, "high": 0.3158, "low": 0.2966, "close": 0.2971, "volume": 1947713.9, "close_time": 1771718399999, "quote_volume": 595920.32423, "trades": 11085, "taker_buy_base": 842990.6, "taker_buy_quote": 257901.97317 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2971, "high": 0.3032, "low": 0.2901, "close": 0.2909, "volume": 4952743.4, "close_time": 1771804799999, "quote_volume": 1466933.24927, "trades": 22440, "taker_buy_base": 2586717.2, "taker_buy_quote": 767140.05184 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2909, "high": 0.2917, "low": 0.2715, "close": 0.2787, "volume": 4817281.5, "close_time": 1771891199999, "quote_volume": 1346830.70085, "trades": 17752, "taker_buy_base": 2350948.9, "taker_buy_quote": 657178.44895 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2787, "high": 0.2854, "low": 0.2701, "close": 0.2823, "volume": 3591357.5, "close_time": 1771977599999, "quote_volume": 994921.00306, "trades": 19315, "taker_buy_base": 1801940.0, "taker_buy_quote": 499646.69061 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2822, "high": 0.301, "low": 0.2817, "close": 0.2944, "volume": 5341234.0, "close_time": 1772063999999, "quote_volume": 1573988.91341, "trades": 25435, "taker_buy_base": 2661243.1, "taker_buy_quote": 783983.60473 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2944, "high": 0.2969, "low": 0.283, "close": 0.2957, "volume": 4114688.6, "close_time": 1772150399999, "quote_volume": 1195212.59645, "trades": 20388, "taker_buy_base": 2120985.9, "taker_buy_quote": 616437.49541 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2955, "high": 0.3014, "low": 0.2851, "close": 0.29, "volume": 4012839.4, "close_time": 1772236799999, "quote_volume": 1180614.82693, "trades": 22220, "taker_buy_base": 1957514.5, "taker_buy_quote": 576124.16123 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2901, "high": 0.2933, "low": 0.2686, "close": 0.2914, "volume": 4990044.7, "close_time": 1772323199999, "quote_volume": 1397529.828, "trades": 25884, "taker_buy_base": 2554935.8, "taker_buy_quote": 715721.99438 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2916, "high": 0.308, "low": 0.2831, "close": 0.2923, "volume": 7574888.1, "close_time": 1772409599999, "quote_volume": 2241174.49409, "trades": 25994, "taker_buy_base": 4197951.5, "taker_buy_quote": 1241618.31832 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2922, "high": 0.3187, "low": 0.2913, "close": 0.2949, "volume": 8167140.0, "close_time": 1772495999999, "quote_volume": 2473229.23395, "trades": 27814, "taker_buy_base": 4114121.3, "taker_buy_quote": 1245990.03983 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.295, "high": 0.3028, "low": 0.2878, "close": 0.2884, "volume": 5970489.1, "close_time": 1772582399999, "quote_volume": 1762004.69518, "trades": 20607, "taker_buy_base": 2983735.1, "taker_buy_quote": 881236.52145 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2885, "high": 0.2886, "low": 0.2747, "close": 0.2828, "volume": 6088640.4, "close_time": 1772668799999, "quote_volume": 1709728.01738, "trades": 20125, "taker_buy_base": 3017973.8, "taker_buy_quote": 847496.67776 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2826, "high": 0.2829, "low": 0.2696, "close": 0.2777, "volume": 3725902.0, "close_time": 1772755199999, "quote_volume": 1031867.91457, "trades": 11239, "taker_buy_base": 1781346.3, "taker_buy_quote": 493406.86629 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2777, "high": 0.2827, "low": 0.261, "close": 0.265, "volume": 4001417.2, "close_time": 1772841599999, "quote_volume": 1084128.84503, "trades": 22859, "taker_buy_base": 1863924.8, "taker_buy_quote": 505141.31296 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2652, "high": 0.2713, "low": 0.2582, "close": 0.2647, "volume": 3791412.0, "close_time": 1772927999999, "quote_volume": 1008570.34251, "trades": 9892, "taker_buy_base": 1944669.4, "taker_buy_quote": 517586.12044 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2649, "high": 0.2706, "low": 0.2583, "close": 0.2626, "volume": 3401078.0, "close_time": 1773014399999, "quote_volume": 899975.36394, "trades": 6506, "taker_buy_base": 1593225.8, "taker_buy_quote": 421744.51626 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2628, "high": 0.2721, "low": 0.2615, "close": 0.2685, "volume": 2018278.6, "close_time": 1773100799999, "quote_volume": 538827.05659, "trades": 4271, "taker_buy_base": 1038570.0, "taker_buy_quote": 277357.82705 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2689, "high": 0.2745, "low": 0.2627, "close": 0.2662, "volume": 3237123.5, "close_time": 1773187199999, "quote_volume": 868015.55891, "trades": 14799, "taker_buy_base": 1440859.8, "taker_buy_quote": 386985.84414 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2661, "high": 0.2663, "low": 0.255, "close": 0.2623, "volume": 3101940.4, "close_time": 1773273599999, "quote_volume": 805785.11323, "trades": 6922, "taker_buy_base": 1546163.9, "taker_buy_quote": 401650.66183 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2624, "high": 0.2688, "low": 0.2608, "close": 0.2647, "volume": 2347705.7, "close_time": 1773359999999, "quote_volume": 622804.03594, "trades": 5209, "taker_buy_base": 1146030.0, "taker_buy_quote": 304084.19578 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2645, "high": 0.2761, "low": 0.2638, "close": 0.2667, "volume": 2525188.4, "close_time": 1773446399999, "quote_volume": 678059.38179, "trades": 7041, "taker_buy_base": 1263457.3, "taker_buy_quote": 339493.72465 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2666, "high": 0.2679, "low": 0.2614, "close": 0.2647, "volume": 1213785.7, "close_time": 1773532799999, "quote_volume": 320578.4346, "trades": 3206, "taker_buy_base": 595551.5, "taker_buy_quote": 157406.14711 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2648, "high": 0.2741, "low": 0.2614, "close": 0.27, "volume": 1931575.4, "close_time": 1773619199999, "quote_volume": 515986.7045, "trades": 4315, "taker_buy_base": 964894.4, "taker_buy_quote": 257919.44813 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2703, "high": 0.2825, "low": 0.2703, "close": 0.2791, "volume": 3572882.9, "close_time": 1773705599999, "quote_volume": 991120.21931, "trades": 8915, "taker_buy_base": 1845308.3, "taker_buy_quote": 511840.64004 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.279, "high": 0.2845, "low": 0.2726, "close": 0.281, "volume": 6539508.8, "close_time": 1773791999999, "quote_volume": 1829376.48306, "trades": 15944, "taker_buy_base": 3521592.1, "taker_buy_quote": 985568.74873 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.281, "high": 0.2825, "low": 0.2675, "close": 0.2725, "volume": 3138229.7, "close_time": 1773878399999, "quote_volume": 862948.33307, "trades": 11165, "taker_buy_base": 1581978.7, "taker_buy_quote": 435009.42176 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2725, "high": 0.2768, "low": 0.264, "close": 0.2744, "volume": 2234077.0, "close_time": 1773964799999, "quote_volume": 604576.68976, "trades": 8036, "taker_buy_base": 1190693.9, "taker_buy_quote": 322426.00591 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2746, "high": 0.2779, "low": 0.2663, "close": 0.2694, "volume": 1534774.1, "close_time": 1774051199999, "quote_volume": 416935.84144, "trades": 5569, "taker_buy_base": 745761.6, "taker_buy_quote": 202708.99428 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2695, "high": 0.2724, "low": 0.2595, "close": 0.2608, "volume": 2082130.8, "close_time": 1774137599999, "quote_volume": 554981.38936, "trades": 6696, "taker_buy_base": 1058716.8, "taker_buy_quote": 282301.98015 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2609, "high": 0.2609, "low": 0.2465, "close": 0.2488, "volume": 2324783.8, "close_time": 1774223999999, "quote_volume": 590176.25139, "trades": 5107, "taker_buy_base": 1075497.5, "taker_buy_quote": 273110.64992 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2488, "high": 0.2571, "low": 0.2441, "close": 0.2546, "volume": 2673032.7, "close_time": 1774310399999, "quote_volume": 672892.86902, "trades": 6405, "taker_buy_base": 1388657.8, "taker_buy_quote": 349842.45793 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2546, "high": 0.2549, "low": 0.2431, "close": 0.2496, "volume": 1532199.9, "close_time": 1774396799999, "quote_volume": 380039.67109, "trades": 4961, "taker_buy_base": 730253.2, "taker_buy_quote": 181071.37539 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2498, "high": 0.3886, "low": 0.2225, "close": 0.3132, "volume": 52795672.1, "close_time": 1774483199999, "quote_volume": 16337159.86783, "trades": 132867, "taker_buy_base": 26670921.6, "taker_buy_quote": 8268289.07742 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3131, "high": 0.351, "low": 0.2574, "close": 0.2726, "volume": 43569511.8, "close_time": 1774569599999, "quote_volume": 12869256.02195, "trades": 141409, "taker_buy_base": 21125644.2, "taker_buy_quote": 6256157.22202 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2722, "high": 0.2905, "low": 0.262, "close": 0.2672, "volume": 14343169.2, "close_time": 1774655999999, "quote_volume": 3934303.88985, "trades": 50617, "taker_buy_base": 7072140.9, "taker_buy_quote": 1938248.81243 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2669, "high": 0.2669, "low": 0.2491, "close": 0.2538, "volume": 2354219.5, "close_time": 1774742399999, "quote_volume": 598685.98376, "trades": 9236, "taker_buy_base": 1057041.4, "taker_buy_quote": 268300.99469 } ] } }, "last_update": "2026-03-28T13:38:51.188522" }