{ "symbol": "TWTUSDT", "fetched_at": "2026-03-29T05:55:31.121352", "intervals": { "1h": { "count": 4320, "start_date": "2025-09-30T06:00:00", "end_date": "2026-03-29T05:00:00", "klines": [ { "timestamp": 1759212000000, "datetime": "2025-09-30T06:00:00", "open": 1.3217, "high": 1.3232, "low": 1.3092, "close": 1.3106, "volume": 285256.0, "close_time": 1759215599999, "quote_volume": 375470.7287, "trades": 7730, "taker_buy_base": 119195.0, "taker_buy_quote": 156931.3837 }, { "timestamp": 1759215600000, "datetime": "2025-09-30T07:00:00", "open": 1.3106, "high": 1.3119, "low": 1.2929, "close": 1.2948, "volume": 316346.0, "close_time": 1759219199999, "quote_volume": 412026.5511, "trades": 6065, "taker_buy_base": 118418.0, "taker_buy_quote": 154287.5398 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.2948, "high": 1.3003, "low": 1.2745, "close": 1.2772, "volume": 320962.0, "close_time": 1759222799999, "quote_volume": 412496.3425, "trades": 7096, "taker_buy_base": 134896.0, "taker_buy_quote": 173497.1137 }, { "timestamp": 1759222800000, "datetime": "2025-09-30T09:00:00", "open": 1.2773, "high": 1.2905, "low": 1.2773, "close": 1.2822, "volume": 218146.0, "close_time": 1759226399999, "quote_volume": 280317.6857, "trades": 5303, "taker_buy_base": 84308.0, "taker_buy_quote": 108290.966 }, { "timestamp": 1759226400000, "datetime": "2025-09-30T10:00:00", "open": 1.2821, "high": 1.2835, "low": 1.2715, "close": 1.2731, "volume": 168400.0, "close_time": 1759229999999, "quote_volume": 215085.7491, "trades": 2692, "taker_buy_base": 56125.0, "taker_buy_quote": 71677.0279 }, { "timestamp": 1759230000000, "datetime": "2025-09-30T11:00:00", "open": 1.2732, "high": 1.2794, "low": 1.2693, "close": 1.2757, "volume": 135937.0, "close_time": 1759233599999, "quote_volume": 173061.6314, "trades": 2915, "taker_buy_base": 82582.0, "taker_buy_quote": 105159.478 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.2759, "high": 1.2761, "low": 1.2688, "close": 1.2688, "volume": 85182.0, "close_time": 1759237199999, "quote_volume": 108313.3006, "trades": 2280, "taker_buy_base": 25810.0, "taker_buy_quote": 32815.7086 }, { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 1.2689, "high": 1.2751, "low": 1.2667, "close": 1.2711, "volume": 215438.0, "close_time": 1759240799999, "quote_volume": 273529.5705, "trades": 3111, "taker_buy_base": 68423.0, "taker_buy_quote": 86912.9956 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 1.2711, "high": 1.2729, "low": 1.2484, "close": 1.2556, "volume": 363997.0, "close_time": 1759244399999, "quote_volume": 458437.1522, "trades": 7191, "taker_buy_base": 145096.0, "taker_buy_quote": 182899.307 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 1.2555, "high": 1.2555, "low": 1.217, "close": 1.2216, "volume": 800613.0, "close_time": 1759247999999, "quote_volume": 983199.2925, "trades": 12424, "taker_buy_base": 286220.0, "taker_buy_quote": 350807.5945 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.2215, "high": 1.2444, "low": 1.2157, "close": 1.2362, "volume": 322776.0, "close_time": 1759251599999, "quote_volume": 397261.0752, "trades": 6831, "taker_buy_base": 183152.0, "taker_buy_quote": 225537.4523 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 1.2361, "high": 1.2491, "low": 1.2331, "close": 1.2391, "volume": 311736.0, "close_time": 1759255199999, "quote_volume": 387010.0219, "trades": 6248, "taker_buy_base": 148916.0, "taker_buy_quote": 184872.9419 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 1.2393, "high": 1.2425, "low": 1.2311, "close": 1.2338, "volume": 83177.0, "close_time": 1759258799999, "quote_volume": 102932.5682, "trades": 2808, "taker_buy_base": 43778.0, "taker_buy_quote": 54221.3518 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 1.2339, "high": 1.246, "low": 1.2257, "close": 1.2449, "volume": 143977.0, "close_time": 1759262399999, "quote_volume": 177918.5253, "trades": 3766, "taker_buy_base": 73370.0, "taker_buy_quote": 90624.0509 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.245, "high": 1.2521, "low": 1.2359, "close": 1.2485, "volume": 242149.0, "close_time": 1759265999999, "quote_volume": 301202.1844, "trades": 4157, "taker_buy_base": 125117.0, "taker_buy_quote": 155852.6948 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 1.2486, "high": 1.2496, "low": 1.242, "close": 1.242, "volume": 58431.0, "close_time": 1759269599999, "quote_volume": 72825.1154, "trades": 1338, "taker_buy_base": 33052.0, "taker_buy_quote": 41209.2573 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 1.2422, "high": 1.245, "low": 1.2405, "close": 1.2415, "volume": 29143.0, "close_time": 1759273199999, "quote_volume": 36204.1867, "trades": 1266, "taker_buy_base": 13054.0, "taker_buy_quote": 16218.7009 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 1.2415, "high": 1.2441, "low": 1.2364, "close": 1.2386, "volume": 87756.0, "close_time": 1759276799999, "quote_volume": 108747.4748, "trades": 1488, "taker_buy_base": 28717.0, "taker_buy_quote": 35572.3323 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.2387, "high": 1.245, "low": 1.2331, "close": 1.245, "volume": 71238.0, "close_time": 1759280399999, "quote_volume": 88186.2903, "trades": 3347, "taker_buy_base": 41452.0, "taker_buy_quote": 51345.3548 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 1.245, "high": 1.2611, "low": 1.244, "close": 1.2594, "volume": 155021.0, "close_time": 1759283999999, "quote_volume": 194196.9655, "trades": 4499, "taker_buy_base": 104425.0, "taker_buy_quote": 130792.4569 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 1.2594, "high": 1.2689, "low": 1.2562, "close": 1.2593, "volume": 136800.0, "close_time": 1759287599999, "quote_volume": 172782.1495, "trades": 2951, "taker_buy_base": 63894.0, "taker_buy_quote": 80718.4303 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 1.2594, "high": 1.2607, "low": 1.2383, "close": 1.2396, "volume": 141299.0, "close_time": 1759291199999, "quote_volume": 176467.8721, "trades": 3749, "taker_buy_base": 44005.0, "taker_buy_quote": 54968.9484 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.2397, "high": 1.2605, "low": 1.2355, "close": 1.248, "volume": 208902.0, "close_time": 1759294799999, "quote_volume": 261116.5452, "trades": 5612, "taker_buy_base": 96990.0, "taker_buy_quote": 121263.4876 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 1.2481, "high": 1.2516, "low": 1.2457, "close": 1.2474, "volume": 122858.0, "close_time": 1759298399999, "quote_volume": 153446.2929, "trades": 2939, "taker_buy_base": 62068.0, "taker_buy_quote": 77541.6835 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 1.2474, "high": 1.2474, "low": 1.2358, "close": 1.2364, "volume": 116787.0, "close_time": 1759301999999, "quote_volume": 144789.847, "trades": 2817, "taker_buy_base": 71572.0, "taker_buy_quote": 88691.3912 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 1.2364, "high": 1.252, "low": 1.2332, "close": 1.2461, "volume": 230266.0, "close_time": 1759305599999, "quote_volume": 286557.8558, "trades": 4443, "taker_buy_base": 129084.0, "taker_buy_quote": 160758.4648 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.2461, "high": 1.279, "low": 1.2434, "close": 1.2783, "volume": 332534.0, "close_time": 1759309199999, "quote_volume": 420842.5488, "trades": 7915, "taker_buy_base": 192408.0, "taker_buy_quote": 243523.878 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 1.2783, "high": 1.2991, "low": 1.2778, "close": 1.2899, "volume": 571290.0, "close_time": 1759312799999, "quote_volume": 735916.1444, "trades": 10057, "taker_buy_base": 368179.0, "taker_buy_quote": 473938.3856 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 1.29, "high": 1.2906, "low": 1.2682, "close": 1.2716, "volume": 221572.0, "close_time": 1759316399999, "quote_volume": 282934.7618, "trades": 3509, "taker_buy_base": 74810.0, "taker_buy_quote": 95436.5246 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 1.2716, "high": 1.2755, "low": 1.2677, "close": 1.2718, "volume": 101631.0, "close_time": 1759319999999, "quote_volume": 129272.8019, "trades": 2484, "taker_buy_base": 52566.0, "taker_buy_quote": 66855.6891 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.2718, "high": 1.2752, "low": 1.2586, "close": 1.2586, "volume": 207106.0, "close_time": 1759323599999, "quote_volume": 262592.0449, "trades": 4238, "taker_buy_base": 90202.0, "taker_buy_quote": 114418.7476 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 1.2587, "high": 1.2641, "low": 1.2557, "close": 1.2603, "volume": 249812.0, "close_time": 1759327199999, "quote_volume": 314688.1279, "trades": 4374, "taker_buy_base": 118871.0, "taker_buy_quote": 149780.4521 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 1.2602, "high": 1.2669, "low": 1.2586, "close": 1.2592, "volume": 97660.0, "close_time": 1759330799999, "quote_volume": 123368.6767, "trades": 2884, "taker_buy_base": 56021.0, "taker_buy_quote": 70772.9601 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 1.2592, "high": 1.2668, "low": 1.2523, "close": 1.2624, "volume": 176253.0, "close_time": 1759334399999, "quote_volume": 221831.024, "trades": 3256, "taker_buy_base": 108145.0, "taker_buy_quote": 136060.6596 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.2625, "high": 1.2631, "low": 1.2511, "close": 1.2546, "volume": 155038.0, "close_time": 1759337999999, "quote_volume": 194833.5575, "trades": 3297, "taker_buy_base": 59633.0, "taker_buy_quote": 74897.9654 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 1.2546, "high": 1.2606, "low": 1.2523, "close": 1.2573, "volume": 106265.0, "close_time": 1759341599999, "quote_volume": 133510.3168, "trades": 2798, "taker_buy_base": 75489.0, "taker_buy_quote": 94849.4386 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 1.2574, "high": 1.3032, "low": 1.2571, "close": 1.2912, "volume": 862991.0, "close_time": 1759345199999, "quote_volume": 1108746.158, "trades": 11212, "taker_buy_base": 500059.0, "taker_buy_quote": 642189.0097 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 1.2912, "high": 1.3273, "low": 1.2906, "close": 1.3141, "volume": 1003846.0, "close_time": 1759348799999, "quote_volume": 1319366.9029, "trades": 16811, "taker_buy_base": 519674.0, "taker_buy_quote": 682801.7241 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.3142, "high": 1.3242, "low": 1.3094, "close": 1.3178, "volume": 613897.0, "close_time": 1759352399999, "quote_volume": 808276.8662, "trades": 11221, "taker_buy_base": 292900.0, "taker_buy_quote": 385737.1985 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 1.3178, "high": 1.33, "low": 1.3042, "close": 1.3134, "volume": 532087.0, "close_time": 1759355999999, "quote_volume": 703180.9724, "trades": 7991, "taker_buy_base": 286259.0, "taker_buy_quote": 378403.1609 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 1.3134, "high": 1.326, "low": 1.3083, "close": 1.3151, "volume": 557415.0, "close_time": 1759359599999, "quote_volume": 735684.0495, "trades": 11793, "taker_buy_base": 264049.0, "taker_buy_quote": 348793.9192 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 1.315, "high": 1.3319, "low": 1.3141, "close": 1.3188, "volume": 425812.0, "close_time": 1759363199999, "quote_volume": 563592.1207, "trades": 9145, "taker_buy_base": 241480.0, "taker_buy_quote": 319813.2069 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.3191, "high": 1.3231, "low": 1.2931, "close": 1.2961, "volume": 432892.0, "close_time": 1759366799999, "quote_volume": 564749.0243, "trades": 8316, "taker_buy_base": 183360.0, "taker_buy_quote": 239172.1346 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 1.2964, "high": 1.3134, "low": 1.2921, "close": 1.3097, "volume": 310762.0, "close_time": 1759370399999, "quote_volume": 404146.6826, "trades": 5687, "taker_buy_base": 154532.0, "taker_buy_quote": 201064.1084 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 1.3098, "high": 1.3154, "low": 1.3033, "close": 1.3075, "volume": 95463.0, "close_time": 1759373999999, "quote_volume": 125080.7643, "trades": 2356, "taker_buy_base": 39618.0, "taker_buy_quote": 51938.1283 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 1.3076, "high": 1.3095, "low": 1.2985, "close": 1.2986, "volume": 73749.0, "close_time": 1759377599999, "quote_volume": 96168.4553, "trades": 2712, "taker_buy_base": 32165.0, "taker_buy_quote": 41958.941 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.2989, "high": 1.3088, "low": 1.29, "close": 1.2944, "volume": 188415.0, "close_time": 1759381199999, "quote_volume": 244716.8711, "trades": 2906, "taker_buy_base": 121692.0, "taker_buy_quote": 158122.1336 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 1.2945, "high": 1.3066, "low": 1.2945, "close": 1.3017, "volume": 126855.0, "close_time": 1759384799999, "quote_volume": 165163.9962, "trades": 3489, "taker_buy_base": 71810.0, "taker_buy_quote": 93468.3375 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 1.3016, "high": 1.3049, "low": 1.2923, "close": 1.2923, "volume": 108435.0, "close_time": 1759388399999, "quote_volume": 140906.887, "trades": 3995, "taker_buy_base": 46446.0, "taker_buy_quote": 60353.2707 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 1.2923, "high": 1.2989, "low": 1.2917, "close": 1.2949, "volume": 66893.0, "close_time": 1759391999999, "quote_volume": 86640.3785, "trades": 2059, "taker_buy_base": 33259.0, "taker_buy_quote": 43089.1307 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.2949, "high": 1.31, "low": 1.2915, "close": 1.2918, "volume": 490669.0, "close_time": 1759395599999, "quote_volume": 637512.2967, "trades": 7941, "taker_buy_base": 241773.0, "taker_buy_quote": 314315.1379 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 1.2918, "high": 1.2918, "low": 1.2771, "close": 1.2904, "volume": 355956.0, "close_time": 1759399199999, "quote_volume": 457465.8815, "trades": 5111, "taker_buy_base": 105699.0, "taker_buy_quote": 135847.3001 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 1.2904, "high": 1.2993, "low": 1.2863, "close": 1.2981, "volume": 220093.0, "close_time": 1759402799999, "quote_volume": 284466.09, "trades": 5099, "taker_buy_base": 131131.0, "taker_buy_quote": 169612.7921 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 1.2976, "high": 1.3002, "low": 1.2923, "close": 1.2929, "volume": 114742.0, "close_time": 1759406399999, "quote_volume": 148729.9915, "trades": 2465, "taker_buy_base": 73737.0, "taker_buy_quote": 95571.0186 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.2929, "high": 1.3154, "low": 1.2918, "close": 1.3032, "volume": 271527.0, "close_time": 1759409999999, "quote_volume": 353806.0757, "trades": 7470, "taker_buy_base": 157566.0, "taker_buy_quote": 205347.407 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 1.3031, "high": 1.3056, "low": 1.2908, "close": 1.2959, "volume": 140392.0, "close_time": 1759413599999, "quote_volume": 182050.122, "trades": 4349, "taker_buy_base": 69321.0, "taker_buy_quote": 89843.4689 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 1.296, "high": 1.389, "low": 1.2921, "close": 1.318, "volume": 3243619.0, "close_time": 1759417199999, "quote_volume": 4344232.449, "trades": 62546, "taker_buy_base": 1766601.0, "taker_buy_quote": 2366608.7102 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 1.318, "high": 1.3635, "low": 1.3118, "close": 1.3442, "volume": 744369.0, "close_time": 1759420799999, "quote_volume": 995623.1507, "trades": 17493, "taker_buy_base": 384245.0, "taker_buy_quote": 514654.5244 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.3442, "high": 1.3626, "low": 1.3334, "close": 1.3431, "volume": 1040790.0, "close_time": 1759424399999, "quote_volume": 1404177.716, "trades": 16676, "taker_buy_base": 586965.0, "taker_buy_quote": 791820.2604 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 1.343, "high": 1.3514, "low": 1.3273, "close": 1.3434, "volume": 661651.0, "close_time": 1759427999999, "quote_volume": 886747.5861, "trades": 9939, "taker_buy_base": 360983.0, "taker_buy_quote": 483710.5557 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 1.3434, "high": 1.3665, "low": 1.3432, "close": 1.3592, "volume": 616040.0, "close_time": 1759431599999, "quote_volume": 835963.2234, "trades": 8759, "taker_buy_base": 378195.0, "taker_buy_quote": 513360.2157 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 1.3588, "high": 1.3622, "low": 1.3248, "close": 1.3248, "volume": 783310.0, "close_time": 1759435199999, "quote_volume": 1049612.422, "trades": 14618, "taker_buy_base": 258397.0, "taker_buy_quote": 346681.1634 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.3249, "high": 1.3263, "low": 1.2978, "close": 1.3195, "volume": 707343.0, "close_time": 1759438799999, "quote_volume": 928204.7062, "trades": 16643, "taker_buy_base": 342995.0, "taker_buy_quote": 450256.3028 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 1.3194, "high": 1.341, "low": 1.3189, "close": 1.3298, "volume": 309387.0, "close_time": 1759442399999, "quote_volume": 411014.0908, "trades": 5254, "taker_buy_base": 158539.0, "taker_buy_quote": 210701.8512 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 1.3302, "high": 1.341, "low": 1.3219, "close": 1.3263, "volume": 337829.0, "close_time": 1759445999999, "quote_volume": 449803.1248, "trades": 4543, "taker_buy_base": 129989.0, "taker_buy_quote": 173047.1282 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 1.3264, "high": 1.3347, "low": 1.3201, "close": 1.3292, "volume": 101401.0, "close_time": 1759449599999, "quote_volume": 134783.0494, "trades": 2667, "taker_buy_base": 46848.0, "taker_buy_quote": 62262.5596 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.3293, "high": 1.3353, "low": 1.312, "close": 1.3202, "volume": 160024.0, "close_time": 1759453199999, "quote_volume": 211106.2143, "trades": 4320, "taker_buy_base": 73577.0, "taker_buy_quote": 97035.2842 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 1.3202, "high": 1.3219, "low": 1.3032, "close": 1.3065, "volume": 180861.0, "close_time": 1759456799999, "quote_volume": 237720.0042, "trades": 4575, "taker_buy_base": 89509.0, "taker_buy_quote": 117631.4304 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 1.3063, "high": 1.3194, "low": 1.3049, "close": 1.314, "volume": 238002.0, "close_time": 1759460399999, "quote_volume": 312590.0597, "trades": 5670, "taker_buy_base": 103264.0, "taker_buy_quote": 135630.4874 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 1.3141, "high": 1.3325, "low": 1.3122, "close": 1.3235, "volume": 268321.0, "close_time": 1759463999999, "quote_volume": 355360.7286, "trades": 4701, "taker_buy_base": 144176.0, "taker_buy_quote": 191020.2597 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.3233, "high": 1.3256, "low": 1.3093, "close": 1.3186, "volume": 101716.0, "close_time": 1759467599999, "quote_volume": 134093.0196, "trades": 2438, "taker_buy_base": 44458.0, "taker_buy_quote": 58647.7428 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 1.3186, "high": 1.3286, "low": 1.3146, "close": 1.3226, "volume": 147727.0, "close_time": 1759471199999, "quote_volume": 195426.6861, "trades": 2453, "taker_buy_base": 90026.0, "taker_buy_quote": 119072.2071 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 1.3225, "high": 1.3265, "low": 1.3109, "close": 1.318, "volume": 183788.0, "close_time": 1759474799999, "quote_volume": 242025.2101, "trades": 3560, "taker_buy_base": 73724.0, "taker_buy_quote": 97139.5707 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 1.3181, "high": 1.3186, "low": 1.3051, "close": 1.3148, "volume": 139283.0, "close_time": 1759478399999, "quote_volume": 182942.4688, "trades": 2367, "taker_buy_base": 28824.0, "taker_buy_quote": 37839.8571 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.3148, "high": 1.3161, "low": 1.3046, "close": 1.3147, "volume": 144995.0, "close_time": 1759481999999, "quote_volume": 189928.2746, "trades": 3202, "taker_buy_base": 55365.0, "taker_buy_quote": 72550.8887 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 1.3147, "high": 1.3299, "low": 1.3118, "close": 1.319, "volume": 226980.0, "close_time": 1759485599999, "quote_volume": 300135.5657, "trades": 5318, "taker_buy_base": 146585.0, "taker_buy_quote": 193807.6322 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 1.3188, "high": 1.328, "low": 1.3134, "close": 1.3246, "volume": 228293.0, "close_time": 1759489199999, "quote_volume": 301687.4021, "trades": 5048, "taker_buy_base": 114740.0, "taker_buy_quote": 151677.9971 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 1.3245, "high": 1.3413, "low": 1.322, "close": 1.3289, "volume": 496121.0, "close_time": 1759492799999, "quote_volume": 661644.9958, "trades": 11335, "taker_buy_base": 272866.0, "taker_buy_quote": 363901.7992 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.329, "high": 1.3333, "low": 1.3249, "close": 1.3252, "volume": 227453.0, "close_time": 1759496399999, "quote_volume": 302342.2326, "trades": 3859, "taker_buy_base": 101236.0, "taker_buy_quote": 134622.0526 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 1.3252, "high": 1.364, "low": 1.3225, "close": 1.3614, "volume": 1369554.0, "close_time": 1759499999999, "quote_volume": 1848632.0571, "trades": 15885, "taker_buy_base": 557114.0, "taker_buy_quote": 752197.2734 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 1.3614, "high": 1.3782, "low": 1.35, "close": 1.3643, "volume": 988627.0, "close_time": 1759503599999, "quote_volume": 1344863.3984, "trades": 16356, "taker_buy_base": 446954.0, "taker_buy_quote": 608605.0581 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 1.364, "high": 1.3918, "low": 1.361, "close": 1.3887, "volume": 845525.0, "close_time": 1759507199999, "quote_volume": 1168519.3806, "trades": 14136, "taker_buy_base": 424410.0, "taker_buy_quote": 586898.4857 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.3886, "high": 1.4043, "low": 1.3815, "close": 1.3843, "volume": 1211867.0, "close_time": 1759510799999, "quote_volume": 1688492.6202, "trades": 11708, "taker_buy_base": 772420.0, "taker_buy_quote": 1076486.3939 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 1.3843, "high": 1.389, "low": 1.3612, "close": 1.3667, "volume": 650533.0, "close_time": 1759514399999, "quote_volume": 894899.6025, "trades": 14074, "taker_buy_base": 315170.0, "taker_buy_quote": 433584.3927 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 1.3668, "high": 1.3865, "low": 1.3637, "close": 1.3784, "volume": 250826.0, "close_time": 1759517999999, "quote_volume": 344168.4787, "trades": 6079, "taker_buy_base": 161180.0, "taker_buy_quote": 221138.8449 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 1.3784, "high": 1.3812, "low": 1.3689, "close": 1.3727, "volume": 173828.0, "close_time": 1759521599999, "quote_volume": 238808.9518, "trades": 3783, "taker_buy_base": 79865.0, "taker_buy_quote": 109717.7464 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.3727, "high": 1.3738, "low": 1.3601, "close": 1.3677, "volume": 239036.0, "close_time": 1759525199999, "quote_volume": 326292.6236, "trades": 4074, "taker_buy_base": 121775.0, "taker_buy_quote": 166218.447 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 1.3676, "high": 1.3759, "low": 1.3633, "close": 1.3654, "volume": 177513.0, "close_time": 1759528799999, "quote_volume": 243321.6154, "trades": 2475, "taker_buy_base": 82738.0, "taker_buy_quote": 113428.2772 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 1.3654, "high": 1.3737, "low": 1.3644, "close": 1.3685, "volume": 135970.0, "close_time": 1759532399999, "quote_volume": 186071.4073, "trades": 2436, "taker_buy_base": 73143.0, "taker_buy_quote": 100119.25 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 1.368, "high": 1.3769, "low": 1.3583, "close": 1.3746, "volume": 145876.0, "close_time": 1759535999999, "quote_volume": 199759.7258, "trades": 3637, "taker_buy_base": 92038.0, "taker_buy_quote": 126113.3909 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.3748, "high": 1.3792, "low": 1.3664, "close": 1.3745, "volume": 149466.0, "close_time": 1759539599999, "quote_volume": 205242.1941, "trades": 3640, "taker_buy_base": 73641.0, "taker_buy_quote": 101139.1403 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 1.3746, "high": 1.3786, "low": 1.3691, "close": 1.3732, "volume": 123101.0, "close_time": 1759543199999, "quote_volume": 168974.9494, "trades": 3340, "taker_buy_base": 64098.0, "taker_buy_quote": 87995.6514 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 1.3731, "high": 1.3761, "low": 1.3658, "close": 1.3728, "volume": 125996.0, "close_time": 1759546799999, "quote_volume": 172739.5422, "trades": 3859, "taker_buy_base": 62300.0, "taker_buy_quote": 85405.0596 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 1.373, "high": 1.3743, "low": 1.3623, "close": 1.3645, "volume": 49586.0, "close_time": 1759550399999, "quote_volume": 67760.8818, "trades": 1619, "taker_buy_base": 20400.0, "taker_buy_quote": 27855.5102 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.3645, "high": 1.3729, "low": 1.3621, "close": 1.366, "volume": 82080.0, "close_time": 1759553999999, "quote_volume": 112298.9184, "trades": 2088, "taker_buy_base": 46606.0, "taker_buy_quote": 63777.7017 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 1.366, "high": 1.374, "low": 1.355, "close": 1.3569, "volume": 160829.0, "close_time": 1759557599999, "quote_volume": 219548.8774, "trades": 4055, "taker_buy_base": 87997.0, "taker_buy_quote": 120218.8847 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 1.3569, "high": 1.3637, "low": 1.3533, "close": 1.3631, "volume": 122787.0, "close_time": 1759561199999, "quote_volume": 166625.6171, "trades": 3329, "taker_buy_base": 54527.0, "taker_buy_quote": 74026.8013 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 1.3632, "high": 1.3725, "low": 1.3595, "close": 1.3636, "volume": 94449.0, "close_time": 1759564799999, "quote_volume": 128934.0141, "trades": 2271, "taker_buy_base": 55578.0, "taker_buy_quote": 75888.5791 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.3635, "high": 1.3647, "low": 1.3466, "close": 1.3549, "volume": 191899.0, "close_time": 1759568399999, "quote_volume": 260319.026, "trades": 3777, "taker_buy_base": 100034.0, "taker_buy_quote": 135750.8906 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 1.3548, "high": 1.3585, "low": 1.3455, "close": 1.3468, "volume": 88249.0, "close_time": 1759571999999, "quote_volume": 119326.198, "trades": 2291, "taker_buy_base": 39783.0, "taker_buy_quote": 53842.6887 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 1.3467, "high": 1.3561, "low": 1.3395, "close": 1.343, "volume": 131933.0, "close_time": 1759575599999, "quote_volume": 177819.5807, "trades": 2677, "taker_buy_base": 59199.0, "taker_buy_quote": 79886.7733 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 1.3429, "high": 1.3469, "low": 1.3393, "close": 1.3433, "volume": 157821.0, "close_time": 1759579199999, "quote_volume": 212038.8918, "trades": 2387, "taker_buy_base": 80512.0, "taker_buy_quote": 108196.7358 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.3432, "high": 1.3569, "low": 1.3428, "close": 1.3473, "volume": 178428.0, "close_time": 1759582799999, "quote_volume": 240769.461, "trades": 2312, "taker_buy_base": 111315.0, "taker_buy_quote": 150177.5406 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 1.3473, "high": 1.3632, "low": 1.3471, "close": 1.3592, "volume": 108701.0, "close_time": 1759586399999, "quote_volume": 147728.0845, "trades": 2120, "taker_buy_base": 61778.0, "taker_buy_quote": 83940.0051 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 1.3592, "high": 1.3668, "low": 1.3525, "close": 1.3526, "volume": 289386.0, "close_time": 1759589999999, "quote_volume": 393540.9133, "trades": 3522, "taker_buy_base": 81452.0, "taker_buy_quote": 110781.486 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 1.3526, "high": 1.3598, "low": 1.3379, "close": 1.3462, "volume": 290128.0, "close_time": 1759593599999, "quote_volume": 390508.4478, "trades": 6090, "taker_buy_base": 134584.0, "taker_buy_quote": 181218.7098 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.3463, "high": 1.3554, "low": 1.3397, "close": 1.3487, "volume": 287598.0, "close_time": 1759597199999, "quote_volume": 387614.2649, "trades": 4146, "taker_buy_base": 135240.0, "taker_buy_quote": 182177.9319 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 1.3486, "high": 1.3523, "low": 1.3437, "close": 1.3498, "volume": 123697.0, "close_time": 1759600799999, "quote_volume": 166680.4782, "trades": 2016, "taker_buy_base": 55644.0, "taker_buy_quote": 75009.8378 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 1.3499, "high": 1.4111, "low": 1.3476, "close": 1.3796, "volume": 1214155.0, "close_time": 1759604399999, "quote_volume": 1671545.5817, "trades": 18758, "taker_buy_base": 697655.0, "taker_buy_quote": 961004.5881 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 1.3795, "high": 1.4079, "low": 1.3744, "close": 1.4032, "volume": 437511.0, "close_time": 1759607999999, "quote_volume": 609008.7003, "trades": 8213, "taker_buy_base": 243792.0, "taker_buy_quote": 339334.3427 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.4033, "high": 1.4489, "low": 1.4032, "close": 1.4443, "volume": 1090545.0, "close_time": 1759611599999, "quote_volume": 1558083.0075, "trades": 17430, "taker_buy_base": 526895.0, "taker_buy_quote": 752702.2034 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 1.4442, "high": 1.4737, "low": 1.4305, "close": 1.4542, "volume": 1884228.0, "close_time": 1759615199999, "quote_volume": 2732672.9385, "trades": 21254, "taker_buy_base": 1079885.0, "taker_buy_quote": 1566528.6401 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 1.4542, "high": 1.4761, "low": 1.4457, "close": 1.4663, "volume": 868005.0, "close_time": 1759618799999, "quote_volume": 1266482.472, "trades": 18503, "taker_buy_base": 450058.0, "taker_buy_quote": 656449.8782 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 1.4664, "high": 1.4759, "low": 1.4556, "close": 1.462, "volume": 551886.0, "close_time": 1759622399999, "quote_volume": 808370.9763, "trades": 10125, "taker_buy_base": 224959.0, "taker_buy_quote": 329506.1296 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.4621, "high": 1.4688, "low": 1.4276, "close": 1.4322, "volume": 560894.0, "close_time": 1759625999999, "quote_volume": 815970.9706, "trades": 11078, "taker_buy_base": 272838.0, "taker_buy_quote": 396952.3661 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 1.4322, "high": 1.4438, "low": 1.4257, "close": 1.4306, "volume": 258825.0, "close_time": 1759629599999, "quote_volume": 371694.5759, "trades": 4961, "taker_buy_base": 123434.0, "taker_buy_quote": 177255.1833 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 1.4305, "high": 1.4589, "low": 1.4295, "close": 1.4577, "volume": 183715.0, "close_time": 1759633199999, "quote_volume": 265244.4054, "trades": 5595, "taker_buy_base": 115892.0, "taker_buy_quote": 167297.478 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 1.4576, "high": 1.4618, "low": 1.4483, "close": 1.4522, "volume": 321179.0, "close_time": 1759636799999, "quote_volume": 467554.3135, "trades": 6921, "taker_buy_base": 143635.0, "taker_buy_quote": 209111.9737 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.4522, "high": 1.4543, "low": 1.4258, "close": 1.4402, "volume": 423443.0, "close_time": 1759640399999, "quote_volume": 609894.5844, "trades": 7200, "taker_buy_base": 182362.0, "taker_buy_quote": 262847.7188 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 1.4402, "high": 1.4498, "low": 1.4106, "close": 1.4378, "volume": 539621.0, "close_time": 1759643999999, "quote_volume": 772951.3511, "trades": 8810, "taker_buy_base": 213292.0, "taker_buy_quote": 305895.7951 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 1.4378, "high": 1.4484, "low": 1.4309, "close": 1.4313, "volume": 378636.0, "close_time": 1759647599999, "quote_volume": 545482.8625, "trades": 9930, "taker_buy_base": 189640.0, "taker_buy_quote": 273172.8188 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 1.4313, "high": 1.4332, "low": 1.412, "close": 1.422, "volume": 372703.0, "close_time": 1759651199999, "quote_volume": 529878.7585, "trades": 7698, "taker_buy_base": 190509.0, "taker_buy_quote": 270857.8628 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.4221, "high": 1.4243, "low": 1.4095, "close": 1.4207, "volume": 650916.0, "close_time": 1759654799999, "quote_volume": 922520.1207, "trades": 5259, "taker_buy_base": 135820.0, "taker_buy_quote": 192695.7306 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 1.4207, "high": 1.4276, "low": 1.4188, "close": 1.4203, "volume": 275904.0, "close_time": 1759658399999, "quote_volume": 392263.2532, "trades": 4496, "taker_buy_base": 117866.0, "taker_buy_quote": 167671.9362 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 1.4202, "high": 1.435, "low": 1.4188, "close": 1.4231, "volume": 554616.0, "close_time": 1759661999999, "quote_volume": 787793.3405, "trades": 5776, "taker_buy_base": 138915.0, "taker_buy_quote": 197642.0898 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 1.423, "high": 1.426, "low": 1.4188, "close": 1.4232, "volume": 227252.0, "close_time": 1759665599999, "quote_volume": 322738.141, "trades": 4795, "taker_buy_base": 74379.0, "taker_buy_quote": 105700.5425 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.4233, "high": 1.4254, "low": 1.4188, "close": 1.4229, "volume": 221025.0, "close_time": 1759669199999, "quote_volume": 314011.9674, "trades": 5071, "taker_buy_base": 78250.0, "taker_buy_quote": 111203.0041 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 1.423, "high": 1.4266, "low": 1.4112, "close": 1.417, "volume": 374248.0, "close_time": 1759672799999, "quote_volume": 530788.6633, "trades": 6042, "taker_buy_base": 123335.0, "taker_buy_quote": 174861.2984 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 1.4171, "high": 1.4227, "low": 1.3988, "close": 1.4042, "volume": 415623.0, "close_time": 1759676399999, "quote_volume": 584750.6348, "trades": 9189, "taker_buy_base": 200422.0, "taker_buy_quote": 282157.2004 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 1.4041, "high": 1.4111, "low": 1.3991, "close": 1.4096, "volume": 184545.0, "close_time": 1759679999999, "quote_volume": 259367.7328, "trades": 4147, "taker_buy_base": 99227.0, "taker_buy_quote": 139416.0751 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.4094, "high": 1.4137, "low": 1.3964, "close": 1.4049, "volume": 133873.0, "close_time": 1759683599999, "quote_volume": 188036.4544, "trades": 3000, "taker_buy_base": 56479.0, "taker_buy_quote": 79312.9316 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 1.4048, "high": 1.4061, "low": 1.3898, "close": 1.3917, "volume": 117539.0, "close_time": 1759687199999, "quote_volume": 164175.4519, "trades": 2300, "taker_buy_base": 54688.0, "taker_buy_quote": 76404.8369 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 1.3918, "high": 1.4026, "low": 1.3918, "close": 1.3983, "volume": 176039.0, "close_time": 1759690799999, "quote_volume": 245914.1296, "trades": 3300, "taker_buy_base": 105980.0, "taker_buy_quote": 148083.9857 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 1.3983, "high": 1.4044, "low": 1.3933, "close": 1.396, "volume": 102725.0, "close_time": 1759694399999, "quote_volume": 143653.4507, "trades": 2793, "taker_buy_base": 44143.0, "taker_buy_quote": 61737.0182 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.3958, "high": 1.4102, "low": 1.3952, "close": 1.403, "volume": 130837.0, "close_time": 1759697999999, "quote_volume": 183529.7057, "trades": 2710, "taker_buy_base": 66287.0, "taker_buy_quote": 92986.147 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 1.4029, "high": 1.4042, "low": 1.3964, "close": 1.3985, "volume": 44289.0, "close_time": 1759701599999, "quote_volume": 61985.5564, "trades": 1222, "taker_buy_base": 17507.0, "taker_buy_quote": 24504.4424 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 1.3986, "high": 1.4027, "low": 1.3961, "close": 1.4018, "volume": 50638.0, "close_time": 1759705199999, "quote_volume": 70867.7783, "trades": 1814, "taker_buy_base": 26901.0, "taker_buy_quote": 37658.9594 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 1.4017, "high": 1.4039, "low": 1.3908, "close": 1.3937, "volume": 110687.0, "close_time": 1759708799999, "quote_volume": 154432.0846, "trades": 3059, "taker_buy_base": 53562.0, "taker_buy_quote": 74756.0083 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.3937, "high": 1.402, "low": 1.3867, "close": 1.391, "volume": 205790.0, "close_time": 1759712399999, "quote_volume": 286388.6621, "trades": 3934, "taker_buy_base": 96179.0, "taker_buy_quote": 133934.6865 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 1.3909, "high": 1.4148, "low": 1.3888, "close": 1.406, "volume": 210792.0, "close_time": 1759715999999, "quote_volume": 295675.7479, "trades": 3996, "taker_buy_base": 146959.0, "taker_buy_quote": 206023.6019 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 1.406, "high": 1.4165, "low": 1.4023, "close": 1.4148, "volume": 64755.0, "close_time": 1759719599999, "quote_volume": 91194.5763, "trades": 2191, "taker_buy_base": 42793.0, "taker_buy_quote": 60281.9827 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 1.4148, "high": 1.4217, "low": 1.4098, "close": 1.4143, "volume": 108114.0, "close_time": 1759723199999, "quote_volume": 153104.9847, "trades": 2756, "taker_buy_base": 59535.0, "taker_buy_quote": 84298.7786 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.4143, "high": 1.4165, "low": 1.4071, "close": 1.4128, "volume": 116151.0, "close_time": 1759726799999, "quote_volume": 163994.1944, "trades": 2966, "taker_buy_base": 65850.0, "taker_buy_quote": 92974.9411 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 1.4128, "high": 1.4336, "low": 1.405, "close": 1.4201, "volume": 240066.0, "close_time": 1759730399999, "quote_volume": 341031.2695, "trades": 5625, "taker_buy_base": 129534.0, "taker_buy_quote": 183929.8881 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 1.42, "high": 1.4508, "low": 1.4188, "close": 1.4397, "volume": 476608.0, "close_time": 1759733999999, "quote_volume": 685254.319, "trades": 8629, "taker_buy_base": 240988.0, "taker_buy_quote": 346235.3964 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 1.4397, "high": 1.47, "low": 1.4391, "close": 1.4664, "volume": 835355.0, "close_time": 1759737599999, "quote_volume": 1216592.5564, "trades": 19874, "taker_buy_base": 380667.0, "taker_buy_quote": 554481.265 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.4669, "high": 1.4777, "low": 1.4534, "close": 1.4598, "volume": 457443.0, "close_time": 1759741199999, "quote_volume": 671278.8865, "trades": 11954, "taker_buy_base": 218793.0, "taker_buy_quote": 321167.066 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 1.4599, "high": 1.4687, "low": 1.4511, "close": 1.4647, "volume": 379977.0, "close_time": 1759744799999, "quote_volume": 555006.2037, "trades": 7792, "taker_buy_base": 195167.0, "taker_buy_quote": 285191.0409 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 1.4647, "high": 1.4972, "low": 1.4647, "close": 1.4961, "volume": 799531.0, "close_time": 1759748399999, "quote_volume": 1185856.4198, "trades": 12990, "taker_buy_base": 470640.0, "taker_buy_quote": 698260.3491 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 1.496, "high": 1.508, "low": 1.4871, "close": 1.4987, "volume": 786642.0, "close_time": 1759751999999, "quote_volume": 1179740.2569, "trades": 10377, "taker_buy_base": 399065.0, "taker_buy_quote": 598550.3714 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.4996, "high": 1.528, "low": 1.4996, "close": 1.5208, "volume": 1304410.0, "close_time": 1759755599999, "quote_volume": 1979038.9243, "trades": 11503, "taker_buy_base": 944383.0, "taker_buy_quote": 1433640.7689 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 1.5208, "high": 1.5893, "low": 1.5128, "close": 1.5886, "volume": 2517367.0, "close_time": 1759759199999, "quote_volume": 3908723.5556, "trades": 46056, "taker_buy_base": 1484158.0, "taker_buy_quote": 2306373.8769 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 1.5886, "high": 1.6617, "low": 1.5779, "close": 1.6157, "volume": 3643512.0, "close_time": 1759762799999, "quote_volume": 5899500.164, "trades": 79121, "taker_buy_base": 1754270.0, "taker_buy_quote": 2839327.5161 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 1.6154, "high": 1.6906, "low": 1.6126, "close": 1.6807, "volume": 2612088.0, "close_time": 1759766399999, "quote_volume": 4341548.5621, "trades": 54765, "taker_buy_base": 1294541.0, "taker_buy_quote": 2151608.2374 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.6808, "high": 1.73, "low": 1.6448, "close": 1.672, "volume": 3149355.0, "close_time": 1759769999999, "quote_volume": 5322340.224, "trades": 69530, "taker_buy_base": 1773195.0, "taker_buy_quote": 3000965.7889 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 1.6722, "high": 1.6907, "low": 1.5704, "close": 1.5812, "volume": 2112452.0, "close_time": 1759773599999, "quote_volume": 3450447.5591, "trades": 40065, "taker_buy_base": 902644.0, "taker_buy_quote": 1479673.4877 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 1.5806, "high": 1.6305, "low": 1.5631, "close": 1.5674, "volume": 1629758.0, "close_time": 1759777199999, "quote_volume": 2593829.7786, "trades": 37064, "taker_buy_base": 804579.0, "taker_buy_quote": 1281673.4695 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 1.5673, "high": 1.5985, "low": 1.5577, "close": 1.5927, "volume": 821147.0, "close_time": 1759780799999, "quote_volume": 1292790.0254, "trades": 17286, "taker_buy_base": 447326.0, "taker_buy_quote": 704561.221 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.5926, "high": 1.5986, "low": 1.5805, "close": 1.5883, "volume": 504003.0, "close_time": 1759784399999, "quote_volume": 800896.543, "trades": 11363, "taker_buy_base": 239108.0, "taker_buy_quote": 379959.2029 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 1.5883, "high": 1.6074, "low": 1.5859, "close": 1.5925, "volume": 625638.0, "close_time": 1759787999999, "quote_volume": 999277.3167, "trades": 5743, "taker_buy_base": 343387.0, "taker_buy_quote": 548609.3886 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 1.5925, "high": 1.5925, "low": 1.5727, "close": 1.5824, "volume": 290571.0, "close_time": 1759791599999, "quote_volume": 459361.7207, "trades": 5899, "taker_buy_base": 146799.0, "taker_buy_quote": 232104.0972 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 1.5824, "high": 1.5824, "low": 1.5659, "close": 1.5752, "volume": 291899.0, "close_time": 1759795199999, "quote_volume": 458622.0456, "trades": 6216, "taker_buy_base": 160165.0, "taker_buy_quote": 251509.599 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.5752, "high": 1.596, "low": 1.5734, "close": 1.5798, "volume": 328293.0, "close_time": 1759798799999, "quote_volume": 520706.2543, "trades": 8638, "taker_buy_base": 160758.0, "taker_buy_quote": 254990.1308 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 1.5798, "high": 1.5903, "low": 1.5645, "close": 1.5903, "volume": 221418.0, "close_time": 1759802399999, "quote_volume": 348629.217, "trades": 5822, "taker_buy_base": 94893.0, "taker_buy_quote": 149521.5287 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 1.5902, "high": 1.617, "low": 1.5823, "close": 1.6067, "volume": 497180.0, "close_time": 1759805999999, "quote_volume": 797909.8482, "trades": 12571, "taker_buy_base": 237606.0, "taker_buy_quote": 381148.2571 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 1.6068, "high": 1.6287, "low": 1.6059, "close": 1.6204, "volume": 508158.0, "close_time": 1759809599999, "quote_volume": 823371.0188, "trades": 9320, "taker_buy_base": 243480.0, "taker_buy_quote": 394286.9652 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.6206, "high": 1.6213, "low": 1.5901, "close": 1.6022, "volume": 537829.0, "close_time": 1759813199999, "quote_volume": 862531.531, "trades": 12968, "taker_buy_base": 258057.0, "taker_buy_quote": 413855.3853 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 1.6021, "high": 1.6044, "low": 1.5905, "close": 1.6004, "volume": 353427.0, "close_time": 1759816799999, "quote_volume": 564298.2192, "trades": 7708, "taker_buy_base": 165491.0, "taker_buy_quote": 264162.8783 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 1.6003, "high": 1.6003, "low": 1.5822, "close": 1.5905, "volume": 307174.0, "close_time": 1759820399999, "quote_volume": 488613.2474, "trades": 6628, "taker_buy_base": 147354.0, "taker_buy_quote": 234360.1898 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 1.5904, "high": 1.6147, "low": 1.5866, "close": 1.5953, "volume": 327342.0, "close_time": 1759823999999, "quote_volume": 523390.9063, "trades": 9555, "taker_buy_base": 166352.0, "taker_buy_quote": 266094.8102 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.5953, "high": 1.5953, "low": 1.5671, "close": 1.5793, "volume": 492306.0, "close_time": 1759827599999, "quote_volume": 777632.0696, "trades": 9645, "taker_buy_base": 243924.0, "taker_buy_quote": 385308.4241 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 1.5792, "high": 1.5985, "low": 1.575, "close": 1.5821, "volume": 335008.0, "close_time": 1759831199999, "quote_volume": 531531.9203, "trades": 6454, "taker_buy_base": 178988.0, "taker_buy_quote": 284036.6313 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 1.582, "high": 1.5854, "low": 1.5754, "close": 1.5803, "volume": 248457.0, "close_time": 1759834799999, "quote_volume": 392810.9122, "trades": 4407, "taker_buy_base": 125263.0, "taker_buy_quote": 198079.5056 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 1.5802, "high": 1.6252, "low": 1.5716, "close": 1.6096, "volume": 1611748.0, "close_time": 1759838399999, "quote_volume": 2566440.7399, "trades": 19748, "taker_buy_base": 1073655.0, "taker_buy_quote": 1706230.3833 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.6095, "high": 1.6599, "low": 1.5935, "close": 1.6336, "volume": 1136031.0, "close_time": 1759841999999, "quote_volume": 1848615.0955, "trades": 27996, "taker_buy_base": 606365.0, "taker_buy_quote": 986934.8566 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 1.6336, "high": 1.6393, "low": 1.5926, "close": 1.6044, "volume": 782381.0, "close_time": 1759845599999, "quote_volume": 1265143.8148, "trades": 17331, "taker_buy_base": 332774.0, "taker_buy_quote": 537795.8072 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 1.6042, "high": 1.6095, "low": 1.5655, "close": 1.5844, "volume": 637628.0, "close_time": 1759849199999, "quote_volume": 1009204.5536, "trades": 18791, "taker_buy_base": 326024.0, "taker_buy_quote": 515979.494 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 1.5845, "high": 1.6105, "low": 1.5792, "close": 1.5932, "volume": 1096034.0, "close_time": 1759852799999, "quote_volume": 1747975.1956, "trades": 25109, "taker_buy_base": 479743.0, "taker_buy_quote": 764908.0272 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.5931, "high": 1.5986, "low": 1.5799, "close": 1.5893, "volume": 407237.0, "close_time": 1759856399999, "quote_volume": 648250.4664, "trades": 9553, "taker_buy_base": 194071.0, "taker_buy_quote": 309067.4558 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 1.5893, "high": 1.5974, "low": 1.5693, "close": 1.5888, "volume": 303724.0, "close_time": 1759859999999, "quote_volume": 480118.6999, "trades": 7410, "taker_buy_base": 153242.0, "taker_buy_quote": 242257.0709 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 1.5889, "high": 1.5976, "low": 1.5783, "close": 1.5783, "volume": 423652.0, "close_time": 1759863599999, "quote_volume": 673445.7537, "trades": 8620, "taker_buy_base": 211396.0, "taker_buy_quote": 336080.2159 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 1.5782, "high": 1.599, "low": 1.5764, "close": 1.5938, "volume": 255674.0, "close_time": 1759867199999, "quote_volume": 405921.409, "trades": 7398, "taker_buy_base": 156964.0, "taker_buy_quote": 249167.3554 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.5937, "high": 1.6258, "low": 1.5936, "close": 1.6185, "volume": 533870.0, "close_time": 1759870799999, "quote_volume": 862850.748, "trades": 10957, "taker_buy_base": 268624.0, "taker_buy_quote": 433868.4206 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 1.6186, "high": 1.65, "low": 1.6147, "close": 1.635, "volume": 450038.0, "close_time": 1759874399999, "quote_volume": 735698.1654, "trades": 5673, "taker_buy_base": 288206.0, "taker_buy_quote": 471190.2865 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 1.6351, "high": 1.65, "low": 1.6262, "close": 1.6318, "volume": 326079.0, "close_time": 1759877999999, "quote_volume": 533711.8543, "trades": 5551, "taker_buy_base": 158873.0, "taker_buy_quote": 260100.4632 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 1.6319, "high": 1.6379, "low": 1.6272, "close": 1.6337, "volume": 118851.0, "close_time": 1759881599999, "quote_volume": 194083.2477, "trades": 4100, "taker_buy_base": 56315.0, "taker_buy_quote": 91981.0074 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.6342, "high": 1.6555, "low": 1.6212, "close": 1.6392, "volume": 686239.0, "close_time": 1759885199999, "quote_volume": 1125039.1774, "trades": 14683, "taker_buy_base": 367244.0, "taker_buy_quote": 601946.2541 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 1.6391, "high": 1.6471, "low": 1.6176, "close": 1.6253, "volume": 331831.0, "close_time": 1759888799999, "quote_volume": 541744.8852, "trades": 7941, "taker_buy_base": 120146.0, "taker_buy_quote": 196319.1202 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 1.6251, "high": 1.6301, "low": 1.607, "close": 1.6134, "volume": 280619.0, "close_time": 1759892399999, "quote_volume": 453588.0407, "trades": 6757, "taker_buy_base": 131238.0, "taker_buy_quote": 212241.9921 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 1.6133, "high": 1.6133, "low": 1.5736, "close": 1.5901, "volume": 524860.0, "close_time": 1759895999999, "quote_volume": 834659.3495, "trades": 13795, "taker_buy_base": 215095.0, "taker_buy_quote": 341573.1592 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.5901, "high": 1.612, "low": 1.5859, "close": 1.5989, "volume": 305832.0, "close_time": 1759899599999, "quote_volume": 489637.8294, "trades": 9236, "taker_buy_base": 181723.0, "taker_buy_quote": 290861.1231 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 1.5991, "high": 1.6073, "low": 1.5877, "close": 1.604, "volume": 361461.0, "close_time": 1759903199999, "quote_volume": 576515.8137, "trades": 8144, "taker_buy_base": 197734.0, "taker_buy_quote": 315350.4339 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 1.6039, "high": 1.6298, "low": 1.5985, "close": 1.6087, "volume": 520324.0, "close_time": 1759906799999, "quote_volume": 839716.7388, "trades": 9587, "taker_buy_base": 345392.0, "taker_buy_quote": 557323.3398 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 1.6087, "high": 1.7239, "low": 1.5973, "close": 1.7068, "volume": 1228380.0, "close_time": 1759910399999, "quote_volume": 2042276.6858, "trades": 27627, "taker_buy_base": 742585.0, "taker_buy_quote": 1234503.8208 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.7068, "high": 1.7322, "low": 1.6811, "close": 1.712, "volume": 1034552.0, "close_time": 1759913999999, "quote_volume": 1762141.4349, "trades": 26561, "taker_buy_base": 558789.0, "taker_buy_quote": 952028.4009 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 1.7115, "high": 1.7129, "low": 1.6016, "close": 1.6422, "volume": 1515318.0, "close_time": 1759917599999, "quote_volume": 2497377.1464, "trades": 34113, "taker_buy_base": 694842.0, "taker_buy_quote": 1144380.732 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 1.6421, "high": 1.6753, "low": 1.61, "close": 1.6263, "volume": 726366.0, "close_time": 1759921199999, "quote_volume": 1194107.0537, "trades": 15160, "taker_buy_base": 388286.0, "taker_buy_quote": 638548.8428 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 1.6265, "high": 1.6352, "low": 1.6069, "close": 1.6103, "volume": 623860.0, "close_time": 1759924799999, "quote_volume": 1010109.3492, "trades": 11770, "taker_buy_base": 324114.0, "taker_buy_quote": 525088.185 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.6108, "high": 1.6294, "low": 1.6, "close": 1.6268, "volume": 507837.0, "close_time": 1759928399999, "quote_volume": 819311.6989, "trades": 8960, "taker_buy_base": 318937.0, "taker_buy_quote": 514760.7266 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 1.6267, "high": 1.6471, "low": 1.614, "close": 1.6264, "volume": 875209.0, "close_time": 1759931999999, "quote_volume": 1424269.6942, "trades": 17607, "taker_buy_base": 424035.0, "taker_buy_quote": 690401.1302 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 1.6263, "high": 1.6412, "low": 1.6088, "close": 1.6112, "volume": 631570.0, "close_time": 1759935599999, "quote_volume": 1023212.7501, "trades": 11583, "taker_buy_base": 307696.0, "taker_buy_quote": 498711.0333 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 1.6111, "high": 1.6871, "low": 1.5986, "close": 1.6061, "volume": 1993843.0, "close_time": 1759939199999, "quote_volume": 3257835.1674, "trades": 33282, "taker_buy_base": 967948.0, "taker_buy_quote": 1584875.2917 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.6062, "high": 1.6201, "low": 1.5666, "close": 1.5908, "volume": 957982.0, "close_time": 1759942799999, "quote_volume": 1526394.1276, "trades": 14990, "taker_buy_base": 405244.0, "taker_buy_quote": 646799.9834 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 1.5908, "high": 1.608, "low": 1.5609, "close": 1.6003, "volume": 538158.0, "close_time": 1759946399999, "quote_volume": 852071.8075, "trades": 11365, "taker_buy_base": 249185.0, "taker_buy_quote": 395653.0869 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 1.6004, "high": 1.6025, "low": 1.568, "close": 1.5767, "volume": 461567.0, "close_time": 1759949999999, "quote_volume": 728440.4984, "trades": 9432, "taker_buy_base": 217714.0, "taker_buy_quote": 343558.5148 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 1.5766, "high": 1.5867, "low": 1.5438, "close": 1.5721, "volume": 803465.0, "close_time": 1759953599999, "quote_volume": 1258430.4726, "trades": 11950, "taker_buy_base": 331526.0, "taker_buy_quote": 519438.8004 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.5721, "high": 1.5741, "low": 1.5523, "close": 1.5541, "volume": 196030.0, "close_time": 1759957199999, "quote_volume": 306985.5944, "trades": 4183, "taker_buy_base": 82888.0, "taker_buy_quote": 129829.8621 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 1.5541, "high": 1.5545, "low": 1.5229, "close": 1.5431, "volume": 449928.0, "close_time": 1759960799999, "quote_volume": 691706.0518, "trades": 6342, "taker_buy_base": 233242.0, "taker_buy_quote": 358525.9959 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 1.5431, "high": 1.548, "low": 1.5313, "close": 1.5313, "volume": 141711.0, "close_time": 1759964399999, "quote_volume": 218206.5339, "trades": 3029, "taker_buy_base": 58784.0, "taker_buy_quote": 90568.2812 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 1.5315, "high": 1.5329, "low": 1.5104, "close": 1.5174, "volume": 350125.0, "close_time": 1759967999999, "quote_volume": 531856.3547, "trades": 5146, "taker_buy_base": 116524.0, "taker_buy_quote": 177010.4325 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.5174, "high": 1.5224, "low": 1.5011, "close": 1.5194, "volume": 379901.0, "close_time": 1759971599999, "quote_volume": 574546.6256, "trades": 6229, "taker_buy_base": 206427.0, "taker_buy_quote": 312477.5569 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 1.5193, "high": 1.5341, "low": 1.4963, "close": 1.5275, "volume": 454310.0, "close_time": 1759975199999, "quote_volume": 688142.675, "trades": 8008, "taker_buy_base": 206355.0, "taker_buy_quote": 312925.4034 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 1.5274, "high": 1.5292, "low": 1.4812, "close": 1.4856, "volume": 426126.0, "close_time": 1759978799999, "quote_volume": 637391.4261, "trades": 9271, "taker_buy_base": 136682.0, "taker_buy_quote": 204432.0364 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 1.4864, "high": 1.5131, "low": 1.4864, "close": 1.506, "volume": 373146.0, "close_time": 1759982399999, "quote_volume": 560011.2593, "trades": 6429, "taker_buy_base": 244547.0, "taker_buy_quote": 366889.2608 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.5058, "high": 1.5242, "low": 1.5039, "close": 1.5103, "volume": 368862.0, "close_time": 1759985999999, "quote_volume": 558025.2482, "trades": 6803, "taker_buy_base": 206024.0, "taker_buy_quote": 311585.8231 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 1.5103, "high": 1.528, "low": 1.4884, "close": 1.5232, "volume": 495553.0, "close_time": 1759989599999, "quote_volume": 747022.7678, "trades": 7512, "taker_buy_base": 280192.0, "taker_buy_quote": 422328.9235 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 1.5232, "high": 1.5601, "low": 1.52, "close": 1.54, "volume": 854448.0, "close_time": 1759993199999, "quote_volume": 1315152.5626, "trades": 15002, "taker_buy_base": 450865.0, "taker_buy_quote": 693429.2672 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 1.54, "high": 1.5477, "low": 1.5103, "close": 1.5224, "volume": 387496.0, "close_time": 1759996799999, "quote_volume": 592342.4633, "trades": 9801, "taker_buy_base": 150858.0, "taker_buy_quote": 230781.6044 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.5222, "high": 1.5294, "low": 1.5059, "close": 1.509, "volume": 468783.0, "close_time": 1760000399999, "quote_volume": 712114.4896, "trades": 10190, "taker_buy_base": 201818.0, "taker_buy_quote": 306798.615 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 1.509, "high": 1.5413, "low": 1.5084, "close": 1.519, "volume": 400310.0, "close_time": 1760003999999, "quote_volume": 610206.3774, "trades": 10668, "taker_buy_base": 238669.0, "taker_buy_quote": 363778.1346 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 1.519, "high": 1.5244, "low": 1.4982, "close": 1.5055, "volume": 328828.0, "close_time": 1760007599999, "quote_volume": 496145.5614, "trades": 5986, "taker_buy_base": 103508.0, "taker_buy_quote": 156222.2983 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 1.5055, "high": 1.6731, "low": 1.4553, "close": 1.4694, "volume": 3232201.0, "close_time": 1760011199999, "quote_volume": 4977605.7077, "trades": 59895, "taker_buy_base": 1503908.0, "taker_buy_quote": 2335473.2171 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.4693, "high": 1.5197, "low": 1.4641, "close": 1.4969, "volume": 692918.0, "close_time": 1760014799999, "quote_volume": 1035706.3886, "trades": 17758, "taker_buy_base": 352278.0, "taker_buy_quote": 525909.1956 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 1.4968, "high": 1.5095, "low": 1.4707, "close": 1.4805, "volume": 969786.0, "close_time": 1760018399999, "quote_volume": 1447207.244, "trades": 19740, "taker_buy_base": 423389.0, "taker_buy_quote": 631963.6206 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 1.4804, "high": 1.491, "low": 1.4324, "close": 1.4431, "volume": 2000758.0, "close_time": 1760021999999, "quote_volume": 2928189.5647, "trades": 43265, "taker_buy_base": 932735.0, "taker_buy_quote": 1367833.0128 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 1.443, "high": 1.4618, "low": 1.44, "close": 1.4418, "volume": 1325190.0, "close_time": 1760025599999, "quote_volume": 1922032.6682, "trades": 27034, "taker_buy_base": 517347.0, "taker_buy_quote": 750690.5697 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.4419, "high": 1.4572, "low": 1.4369, "close": 1.4427, "volume": 561824.0, "close_time": 1760029199999, "quote_volume": 812293.3415, "trades": 16348, "taker_buy_base": 203807.0, "taker_buy_quote": 294897.7121 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 1.4427, "high": 1.4795, "low": 1.4425, "close": 1.4773, "volume": 763202.0, "close_time": 1760032799999, "quote_volume": 1119776.5167, "trades": 15614, "taker_buy_base": 317620.0, "taker_buy_quote": 465642.2098 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 1.477, "high": 1.4784, "low": 1.4477, "close": 1.4508, "volume": 986003.0, "close_time": 1760036399999, "quote_volume": 1441700.3341, "trades": 18167, "taker_buy_base": 263222.0, "taker_buy_quote": 384577.5014 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 1.4507, "high": 1.4787, "low": 1.4502, "close": 1.4773, "volume": 434113.0, "close_time": 1760039999999, "quote_volume": 636294.7048, "trades": 13069, "taker_buy_base": 315101.0, "taker_buy_quote": 461654.853 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.4772, "high": 1.5244, "low": 1.4766, "close": 1.5156, "volume": 706937.0, "close_time": 1760043599999, "quote_volume": 1062578.9861, "trades": 24747, "taker_buy_base": 459341.0, "taker_buy_quote": 690140.4091 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 1.5155, "high": 1.5322, "low": 1.5086, "close": 1.524, "volume": 516136.0, "close_time": 1760047199999, "quote_volume": 785524.8166, "trades": 14306, "taker_buy_base": 270696.0, "taker_buy_quote": 411914.3892 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 1.5239, "high": 1.5488, "low": 1.5185, "close": 1.5436, "volume": 619525.0, "close_time": 1760050799999, "quote_volume": 953002.8192, "trades": 18528, "taker_buy_base": 351778.0, "taker_buy_quote": 540893.5144 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 1.5437, "high": 1.5522, "low": 1.5274, "close": 1.5363, "volume": 410196.0, "close_time": 1760054399999, "quote_volume": 632158.5934, "trades": 10366, "taker_buy_base": 194454.0, "taker_buy_quote": 299773.3254 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.5362, "high": 1.5415, "low": 1.5261, "close": 1.5294, "volume": 261723.0, "close_time": 1760057999999, "quote_volume": 401199.5195, "trades": 6661, "taker_buy_base": 138639.0, "taker_buy_quote": 212584.74 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 1.5294, "high": 1.537, "low": 1.5249, "close": 1.5254, "volume": 166419.0, "close_time": 1760061599999, "quote_volume": 254707.4563, "trades": 4504, "taker_buy_base": 80521.0, "taker_buy_quote": 123266.4055 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 1.5255, "high": 1.5506, "low": 1.5204, "close": 1.5309, "volume": 346385.0, "close_time": 1760065199999, "quote_volume": 532733.0258, "trades": 8279, "taker_buy_base": 206092.0, "taker_buy_quote": 317149.8759 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 1.531, "high": 1.553, "low": 1.5289, "close": 1.5293, "volume": 511264.0, "close_time": 1760068799999, "quote_volume": 786278.1022, "trades": 10772, "taker_buy_base": 266145.0, "taker_buy_quote": 409479.7095 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.5294, "high": 1.6057, "low": 1.4904, "close": 1.4951, "volume": 2928871.0, "close_time": 1760072399999, "quote_volume": 4535612.8996, "trades": 58866, "taker_buy_base": 1448565.0, "taker_buy_quote": 2246412.1618 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 1.4957, "high": 1.513, "low": 1.4782, "close": 1.51, "volume": 513240.0, "close_time": 1760075999999, "quote_volume": 767471.0148, "trades": 11380, "taker_buy_base": 286383.0, "taker_buy_quote": 428209.5577 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 1.51, "high": 1.5115, "low": 1.491, "close": 1.5011, "volume": 413599.0, "close_time": 1760079599999, "quote_volume": 619992.2197, "trades": 10494, "taker_buy_base": 226873.0, "taker_buy_quote": 340057.7733 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 1.5011, "high": 1.5083, "low": 1.4914, "close": 1.4971, "volume": 383733.0, "close_time": 1760083199999, "quote_volume": 575636.5551, "trades": 9580, "taker_buy_base": 202181.0, "taker_buy_quote": 303421.9036 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.4972, "high": 1.5204, "low": 1.497, "close": 1.5023, "volume": 356122.0, "close_time": 1760086799999, "quote_volume": 537478.2587, "trades": 11150, "taker_buy_base": 183397.0, "taker_buy_quote": 276855.305 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 1.5022, "high": 1.505, "low": 1.4913, "close": 1.4923, "volume": 161875.0, "close_time": 1760090399999, "quote_volume": 242354.5023, "trades": 3816, "taker_buy_base": 54796.0, "taker_buy_quote": 82080.846 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 1.4924, "high": 1.5148, "low": 1.491, "close": 1.5086, "volume": 309509.0, "close_time": 1760093999999, "quote_volume": 466401.6681, "trades": 11250, "taker_buy_base": 184430.0, "taker_buy_quote": 278177.17 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 1.5083, "high": 1.522, "low": 1.5024, "close": 1.5072, "volume": 272523.0, "close_time": 1760097599999, "quote_volume": 411472.8966, "trades": 7949, "taker_buy_base": 161172.0, "taker_buy_quote": 243432.5248 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.507, "high": 1.5237, "low": 1.5052, "close": 1.515, "volume": 421727.0, "close_time": 1760101199999, "quote_volume": 639312.0119, "trades": 9502, "taker_buy_base": 223138.0, "taker_buy_quote": 338162.5953 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 1.5149, "high": 1.5339, "low": 1.5132, "close": 1.5214, "volume": 462655.0, "close_time": 1760104799999, "quote_volume": 705388.289, "trades": 9355, "taker_buy_base": 310099.0, "taker_buy_quote": 472828.5754 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 1.5214, "high": 1.5233, "low": 1.4972, "close": 1.5042, "volume": 347008.0, "close_time": 1760108399999, "quote_volume": 523716.8133, "trades": 9072, "taker_buy_base": 168027.0, "taker_buy_quote": 253438.9993 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 1.5041, "high": 1.5071, "low": 1.438, "close": 1.464, "volume": 1501652.0, "close_time": 1760111999999, "quote_volume": 2211594.9069, "trades": 34142, "taker_buy_base": 754915.0, "taker_buy_quote": 1111458.5546 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.4639, "high": 1.4917, "low": 1.4621, "close": 1.4827, "volume": 421619.0, "close_time": 1760115599999, "quote_volume": 622968.1819, "trades": 12589, "taker_buy_base": 244679.0, "taker_buy_quote": 361522.4851 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 1.4826, "high": 1.49, "low": 1.4664, "close": 1.474, "volume": 313651.0, "close_time": 1760119199999, "quote_volume": 462838.152, "trades": 9008, "taker_buy_base": 153922.0, "taker_buy_quote": 227112.5612 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 1.4741, "high": 1.4816, "low": 1.4467, "close": 1.4517, "volume": 341970.0, "close_time": 1760122799999, "quote_volume": 499854.154, "trades": 6265, "taker_buy_base": 142561.0, "taker_buy_quote": 208575.372 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 1.4518, "high": 1.4647, "low": 1.4375, "close": 1.4518, "volume": 722426.0, "close_time": 1760126399999, "quote_volume": 1049426.3151, "trades": 14993, "taker_buy_base": 325686.0, "taker_buy_quote": 472779.6453 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.4519, "high": 1.463, "low": 1.3685, "close": 1.3898, "volume": 777823.0, "close_time": 1760129999999, "quote_volume": 1107622.0191, "trades": 14939, "taker_buy_base": 275391.0, "taker_buy_quote": 393773.1781 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 1.3899, "high": 1.4008, "low": 1.0135, "close": 1.2801, "volume": 4900102.0, "close_time": 1760133599999, "quote_volume": 6097688.5089, "trades": 54022, "taker_buy_base": 1902740.0, "taker_buy_quote": 2407477.0371 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 1.2793, "high": 1.2793, "low": 1.1695, "close": 1.2576, "volume": 1689250.0, "close_time": 1760137199999, "quote_volume": 2097711.4427, "trades": 16693, "taker_buy_base": 927955.0, "taker_buy_quote": 1154556.209 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 1.2598, "high": 1.3056, "low": 1.25, "close": 1.269, "volume": 884418.0, "close_time": 1760140799999, "quote_volume": 1130846.5048, "trades": 7739, "taker_buy_base": 431069.0, "taker_buy_quote": 550707.9289 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.269, "high": 1.2988, "low": 1.2551, "close": 1.288, "volume": 611780.0, "close_time": 1760144399999, "quote_volume": 781230.3852, "trades": 4440, "taker_buy_base": 338203.0, "taker_buy_quote": 431703.7754 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 1.2874, "high": 1.325, "low": 1.2715, "close": 1.3127, "volume": 469523.0, "close_time": 1760147999999, "quote_volume": 608238.8236, "trades": 3160, "taker_buy_base": 256983.0, "taker_buy_quote": 333175.0067 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 1.3124, "high": 1.38, "low": 1.3099, "close": 1.363, "volume": 672698.0, "close_time": 1760151599999, "quote_volume": 912797.1997, "trades": 4949, "taker_buy_base": 298376.0, "taker_buy_quote": 404965.7561 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 1.364, "high": 1.3663, "low": 1.3239, "close": 1.3426, "volume": 349641.0, "close_time": 1760155199999, "quote_volume": 469246.1437, "trades": 3822, "taker_buy_base": 161956.0, "taker_buy_quote": 217322.1834 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.343, "high": 1.3666, "low": 1.3423, "close": 1.3608, "volume": 367976.0, "close_time": 1760158799999, "quote_volume": 498409.2208, "trades": 8201, "taker_buy_base": 168514.0, "taker_buy_quote": 227977.9453 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 1.362, "high": 1.3683, "low": 1.339, "close": 1.3428, "volume": 486804.0, "close_time": 1760162399999, "quote_volume": 660106.4593, "trades": 6983, "taker_buy_base": 204109.0, "taker_buy_quote": 276924.9576 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 1.344, "high": 1.3745, "low": 1.3423, "close": 1.354, "volume": 383393.0, "close_time": 1760165999999, "quote_volume": 521679.6026, "trades": 6978, "taker_buy_base": 190708.0, "taker_buy_quote": 259465.8274 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 1.3554, "high": 1.401, "low": 1.3531, "close": 1.3917, "volume": 608022.0, "close_time": 1760169599999, "quote_volume": 837818.8592, "trades": 10460, "taker_buy_base": 312808.0, "taker_buy_quote": 431371.185 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.3922, "high": 1.4253, "low": 1.3892, "close": 1.4143, "volume": 733080.0, "close_time": 1760173199999, "quote_volume": 1035596.6898, "trades": 12247, "taker_buy_base": 309738.0, "taker_buy_quote": 437070.4897 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 1.4143, "high": 1.4333, "low": 1.4025, "close": 1.4096, "volume": 570983.0, "close_time": 1760176799999, "quote_volume": 809704.0676, "trades": 13932, "taker_buy_base": 247645.0, "taker_buy_quote": 351217.5232 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 1.4098, "high": 1.414, "low": 1.3975, "close": 1.3988, "volume": 823360.0, "close_time": 1760180399999, "quote_volume": 1156656.1525, "trades": 14788, "taker_buy_base": 423075.0, "taker_buy_quote": 594486.6596 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 1.3988, "high": 1.4024, "low": 1.3768, "close": 1.3833, "volume": 829037.0, "close_time": 1760183999999, "quote_volume": 1151051.7217, "trades": 13749, "taker_buy_base": 397014.0, "taker_buy_quote": 551322.2754 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.3833, "high": 1.3983, "low": 1.3555, "close": 1.3652, "volume": 564443.0, "close_time": 1760187599999, "quote_volume": 780157.1467, "trades": 13714, "taker_buy_base": 232436.0, "taker_buy_quote": 321293.0619 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 1.3649, "high": 1.3744, "low": 1.3478, "close": 1.3624, "volume": 630966.0, "close_time": 1760191199999, "quote_volume": 858466.2232, "trades": 15474, "taker_buy_base": 223245.0, "taker_buy_quote": 303767.0293 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 1.3623, "high": 1.377, "low": 1.3502, "close": 1.3522, "volume": 370082.0, "close_time": 1760194799999, "quote_volume": 504651.6644, "trades": 10763, "taker_buy_base": 134196.0, "taker_buy_quote": 183014.5789 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 1.3524, "high": 1.4048, "low": 1.3515, "close": 1.3699, "volume": 546313.0, "close_time": 1760198399999, "quote_volume": 755954.5516, "trades": 14884, "taker_buy_base": 222493.0, "taker_buy_quote": 307433.0239 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.3699, "high": 1.3699, "low": 1.3477, "close": 1.3599, "volume": 538433.0, "close_time": 1760201999999, "quote_volume": 731306.1742, "trades": 10757, "taker_buy_base": 258325.0, "taker_buy_quote": 350364.0214 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 1.3598, "high": 1.3738, "low": 1.3565, "close": 1.372, "volume": 224942.0, "close_time": 1760205599999, "quote_volume": 307362.5631, "trades": 5742, "taker_buy_base": 123949.0, "taker_buy_quote": 169394.8727 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 1.372, "high": 1.3731, "low": 1.3533, "close": 1.3611, "volume": 170481.0, "close_time": 1760209199999, "quote_volume": 232042.794, "trades": 5062, "taker_buy_base": 83246.0, "taker_buy_quote": 113318.5971 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 1.3611, "high": 1.3615, "low": 1.305, "close": 1.314, "volume": 624167.0, "close_time": 1760212799999, "quote_volume": 828445.3541, "trades": 11143, "taker_buy_base": 309169.0, "taker_buy_quote": 409906.4823 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.3137, "high": 1.3182, "low": 1.2838, "close": 1.2913, "volume": 539828.0, "close_time": 1760216399999, "quote_volume": 701717.3569, "trades": 14845, "taker_buy_base": 244587.0, "taker_buy_quote": 317784.4957 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 1.2912, "high": 1.315, "low": 1.27, "close": 1.3051, "volume": 241549.0, "close_time": 1760219999999, "quote_volume": 312338.7811, "trades": 5721, "taker_buy_base": 141996.0, "taker_buy_quote": 183861.5732 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 1.305, "high": 1.3069, "low": 1.2965, "close": 1.3039, "volume": 114726.0, "close_time": 1760223599999, "quote_volume": 149368.2403, "trades": 3507, "taker_buy_base": 60094.0, "taker_buy_quote": 78227.7241 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 1.3038, "high": 1.3051, "low": 1.2935, "close": 1.2953, "volume": 173374.0, "close_time": 1760227199999, "quote_volume": 225338.7381, "trades": 3460, "taker_buy_base": 71231.0, "taker_buy_quote": 92602.767 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.2955, "high": 1.3012, "low": 1.2763, "close": 1.2772, "volume": 130240.0, "close_time": 1760230799999, "quote_volume": 168106.1346, "trades": 3745, "taker_buy_base": 48157.0, "taker_buy_quote": 62212.327 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 1.277, "high": 1.2911, "low": 1.2692, "close": 1.2692, "volume": 182832.0, "close_time": 1760234399999, "quote_volume": 233774.9698, "trades": 5170, "taker_buy_base": 90729.0, "taker_buy_quote": 116119.4906 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 1.2691, "high": 1.2916, "low": 1.2631, "close": 1.2781, "volume": 274146.0, "close_time": 1760237999999, "quote_volume": 349014.3423, "trades": 6815, "taker_buy_base": 118413.0, "taker_buy_quote": 150925.1722 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 1.2779, "high": 1.2963, "low": 1.2766, "close": 1.2846, "volume": 321488.0, "close_time": 1760241599999, "quote_volume": 414700.1833, "trades": 7347, "taker_buy_base": 203498.0, "taker_buy_quote": 262539.2108 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.285, "high": 1.3145, "low": 1.2828, "close": 1.2915, "volume": 437785.0, "close_time": 1760245199999, "quote_volume": 568204.207, "trades": 7625, "taker_buy_base": 265233.0, "taker_buy_quote": 344493.5101 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 1.2915, "high": 1.2951, "low": 1.2828, "close": 1.2888, "volume": 208678.0, "close_time": 1760248799999, "quote_volume": 269023.5762, "trades": 4886, "taker_buy_base": 66679.0, "taker_buy_quote": 85926.4044 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 1.2888, "high": 1.3119, "low": 1.2883, "close": 1.3036, "volume": 260190.0, "close_time": 1760252399999, "quote_volume": 338548.1401, "trades": 6308, "taker_buy_base": 107107.0, "taker_buy_quote": 139372.6459 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 1.3035, "high": 1.3464, "low": 1.3025, "close": 1.3292, "volume": 518228.0, "close_time": 1760255999999, "quote_volume": 687270.8784, "trades": 12095, "taker_buy_base": 291000.0, "taker_buy_quote": 385621.4293 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.3292, "high": 1.3437, "low": 1.3205, "close": 1.3214, "volume": 245607.0, "close_time": 1760259599999, "quote_volume": 327149.1856, "trades": 9606, "taker_buy_base": 134749.0, "taker_buy_quote": 179504.4032 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 1.3214, "high": 1.3553, "low": 1.3094, "close": 1.3536, "volume": 216752.0, "close_time": 1760263199999, "quote_volume": 287730.9256, "trades": 7259, "taker_buy_base": 142972.0, "taker_buy_quote": 189746.6293 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 1.3538, "high": 1.358, "low": 1.3389, "close": 1.346, "volume": 364135.0, "close_time": 1760266799999, "quote_volume": 490940.8283, "trades": 10665, "taker_buy_base": 148865.0, "taker_buy_quote": 200562.7886 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 1.346, "high": 1.3651, "low": 1.3279, "close": 1.3516, "volume": 565348.0, "close_time": 1760270399999, "quote_volume": 761027.9743, "trades": 14663, "taker_buy_base": 294518.0, "taker_buy_quote": 396882.3867 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.3515, "high": 1.3733, "low": 1.3441, "close": 1.3501, "volume": 467832.0, "close_time": 1760273999999, "quote_volume": 634899.9671, "trades": 13150, "taker_buy_base": 266610.0, "taker_buy_quote": 361870.4061 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 1.3501, "high": 1.3548, "low": 1.3377, "close": 1.3467, "volume": 288631.0, "close_time": 1760277599999, "quote_volume": 388144.8767, "trades": 8719, "taker_buy_base": 117390.0, "taker_buy_quote": 157882.6764 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 1.3468, "high": 1.3876, "low": 1.3344, "close": 1.3792, "volume": 691293.0, "close_time": 1760281199999, "quote_volume": 940746.7283, "trades": 18733, "taker_buy_base": 339045.0, "taker_buy_quote": 461750.9639 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 1.3792, "high": 1.4216, "low": 1.3788, "close": 1.4164, "volume": 978506.0, "close_time": 1760284799999, "quote_volume": 1366735.6027, "trades": 25726, "taker_buy_base": 487437.0, "taker_buy_quote": 681047.2442 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.4164, "high": 1.4821, "low": 1.4117, "close": 1.4797, "volume": 1769576.0, "close_time": 1760288399999, "quote_volume": 2554145.5816, "trades": 41892, "taker_buy_base": 987131.0, "taker_buy_quote": 1425138.0924 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 1.4798, "high": 1.5201, "low": 1.4682, "close": 1.4775, "volume": 1387808.0, "close_time": 1760291999999, "quote_volume": 2077166.5361, "trades": 28994, "taker_buy_base": 763801.0, "taker_buy_quote": 1143033.1226 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 1.4775, "high": 1.4922, "low": 1.4459, "close": 1.4627, "volume": 934436.0, "close_time": 1760295599999, "quote_volume": 1371511.3128, "trades": 19307, "taker_buy_base": 466450.0, "taker_buy_quote": 683545.6777 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 1.4628, "high": 1.5124, "low": 1.4626, "close": 1.485, "volume": 1716396.0, "close_time": 1760299199999, "quote_volume": 2559058.7315, "trades": 26004, "taker_buy_base": 983182.0, "taker_buy_quote": 1465682.3587 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.4849, "high": 1.4857, "low": 1.461, "close": 1.4683, "volume": 619127.0, "close_time": 1760302799999, "quote_volume": 910901.8006, "trades": 20326, "taker_buy_base": 341486.0, "taker_buy_quote": 502573.7564 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 1.4684, "high": 1.4765, "low": 1.4475, "close": 1.4731, "volume": 251185.0, "close_time": 1760306399999, "quote_volume": 367548.7709, "trades": 7159, "taker_buy_base": 125871.0, "taker_buy_quote": 184324.3295 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 1.4734, "high": 1.4801, "low": 1.4529, "close": 1.4584, "volume": 199715.0, "close_time": 1760309999999, "quote_volume": 292135.2575, "trades": 8035, "taker_buy_base": 85534.0, "taker_buy_quote": 125156.2319 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 1.4587, "high": 1.4631, "low": 1.4451, "close": 1.4581, "volume": 278082.0, "close_time": 1760313599999, "quote_volume": 404193.2144, "trades": 8051, "taker_buy_base": 156045.0, "taker_buy_quote": 226803.0057 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.4581, "high": 1.4659, "low": 1.4268, "close": 1.4332, "volume": 388763.0, "close_time": 1760317199999, "quote_volume": 560233.2515, "trades": 12949, "taker_buy_base": 194781.0, "taker_buy_quote": 280573.012 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 1.4332, "high": 1.4377, "low": 1.4226, "close": 1.4323, "volume": 165663.0, "close_time": 1760320799999, "quote_volume": 237058.4976, "trades": 8679, "taker_buy_base": 79695.0, "taker_buy_quote": 114143.2538 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 1.4322, "high": 1.4363, "low": 1.4147, "close": 1.4277, "volume": 297428.0, "close_time": 1760324399999, "quote_volume": 424024.2961, "trades": 10431, "taker_buy_base": 118532.0, "taker_buy_quote": 169168.7563 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 1.4275, "high": 1.4608, "low": 1.4255, "close": 1.4495, "volume": 1246753.0, "close_time": 1760327999999, "quote_volume": 1803962.1627, "trades": 33714, "taker_buy_base": 659543.0, "taker_buy_quote": 954494.8661 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.4494, "high": 1.4494, "low": 1.4144, "close": 1.4257, "volume": 506357.0, "close_time": 1760331599999, "quote_volume": 722352.3399, "trades": 13825, "taker_buy_base": 292184.0, "taker_buy_quote": 416608.318 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 1.4256, "high": 1.4442, "low": 1.4165, "close": 1.4391, "volume": 537551.0, "close_time": 1760335199999, "quote_volume": 769366.048, "trades": 12497, "taker_buy_base": 379567.0, "taker_buy_quote": 543184.3792 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 1.439, "high": 1.4717, "low": 1.4333, "close": 1.4672, "volume": 528800.0, "close_time": 1760338799999, "quote_volume": 770974.8031, "trades": 13557, "taker_buy_base": 326482.0, "taker_buy_quote": 475558.6272 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 1.4673, "high": 1.4775, "low": 1.4571, "close": 1.4679, "volume": 384177.0, "close_time": 1760342399999, "quote_volume": 564067.3978, "trades": 9779, "taker_buy_base": 177625.0, "taker_buy_quote": 260768.3944 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.4678, "high": 1.4984, "low": 1.4657, "close": 1.4941, "volume": 352983.0, "close_time": 1760345999999, "quote_volume": 524235.5168, "trades": 10739, "taker_buy_base": 188256.0, "taker_buy_quote": 279333.9981 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 1.4941, "high": 1.4962, "low": 1.4636, "close": 1.4673, "volume": 495484.0, "close_time": 1760349599999, "quote_volume": 732031.5627, "trades": 13581, "taker_buy_base": 244149.0, "taker_buy_quote": 360591.2517 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 1.4668, "high": 1.4668, "low": 1.4399, "close": 1.4461, "volume": 351184.0, "close_time": 1760353199999, "quote_volume": 509443.5389, "trades": 11111, "taker_buy_base": 142571.0, "taker_buy_quote": 206800.4417 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 1.446, "high": 1.4474, "low": 1.4042, "close": 1.4122, "volume": 658400.0, "close_time": 1760356799999, "quote_volume": 939297.5147, "trades": 18012, "taker_buy_base": 294438.0, "taker_buy_quote": 420455.4185 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.4122, "high": 1.4259, "low": 1.4031, "close": 1.4048, "volume": 323836.0, "close_time": 1760360399999, "quote_volume": 458275.0372, "trades": 12279, "taker_buy_base": 147873.0, "taker_buy_quote": 209484.9323 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 1.4047, "high": 1.4435, "low": 1.4012, "close": 1.4339, "volume": 576158.0, "close_time": 1760363999999, "quote_volume": 819836.0138, "trades": 23464, "taker_buy_base": 318412.0, "taker_buy_quote": 453529.0862 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.4338, "high": 1.4364, "low": 1.3811, "close": 1.3903, "volume": 478213.0, "close_time": 1760367599999, "quote_volume": 671012.0043, "trades": 18803, "taker_buy_base": 190429.0, "taker_buy_quote": 267360.2943 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.3905, "high": 1.4083, "low": 1.3904, "close": 1.4007, "volume": 249425.0, "close_time": 1760371199999, "quote_volume": 348930.2644, "trades": 9871, "taker_buy_base": 146174.0, "taker_buy_quote": 204521.748 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.4004, "high": 1.41, "low": 1.3888, "close": 1.4066, "volume": 269948.0, "close_time": 1760374799999, "quote_volume": 378058.1812, "trades": 11753, "taker_buy_base": 151436.0, "taker_buy_quote": 212159.981 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.4064, "high": 1.42, "low": 1.3833, "close": 1.4136, "volume": 405171.0, "close_time": 1760378399999, "quote_volume": 567569.3566, "trades": 11974, "taker_buy_base": 249557.0, "taker_buy_quote": 349796.3646 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1.4135, "high": 1.4166, "low": 1.3977, "close": 1.4068, "volume": 186610.0, "close_time": 1760381999999, "quote_volume": 262639.8621, "trades": 8049, "taker_buy_base": 112055.0, "taker_buy_quote": 157758.8311 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.4068, "high": 1.455, "low": 1.4036, "close": 1.4393, "volume": 708691.0, "close_time": 1760385599999, "quote_volume": 1014342.0046, "trades": 19342, "taker_buy_base": 453587.0, "taker_buy_quote": 649887.7 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.4392, "high": 1.4591, "low": 1.4392, "close": 1.457, "volume": 628103.0, "close_time": 1760389199999, "quote_volume": 909287.181, "trades": 12747, "taker_buy_base": 423850.0, "taker_buy_quote": 614133.393 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.4559, "high": 1.4559, "low": 1.4319, "close": 1.4418, "volume": 417608.0, "close_time": 1760392799999, "quote_volume": 602230.4897, "trades": 7587, "taker_buy_base": 157478.0, "taker_buy_quote": 227313.54 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.4416, "high": 1.4456, "low": 1.4357, "close": 1.4387, "volume": 105494.0, "close_time": 1760396399999, "quote_volume": 151974.7519, "trades": 3176, "taker_buy_base": 55855.0, "taker_buy_quote": 80508.2417 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.4387, "high": 1.4432, "low": 1.4356, "close": 1.439, "volume": 68991.0, "close_time": 1760399999999, "quote_volume": 99333.0038, "trades": 2010, "taker_buy_base": 32266.0, "taker_buy_quote": 46481.8148 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.4391, "high": 1.4423, "low": 1.43, "close": 1.4342, "volume": 120859.0, "close_time": 1760403599999, "quote_volume": 173493.8767, "trades": 7027, "taker_buy_base": 54095.0, "taker_buy_quote": 77670.3049 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.4342, "high": 1.4343, "low": 1.4193, "close": 1.4246, "volume": 121317.0, "close_time": 1760407199999, "quote_volume": 173177.3048, "trades": 4784, "taker_buy_base": 55956.0, "taker_buy_quote": 79893.8344 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.4246, "high": 1.4246, "low": 1.4114, "close": 1.4129, "volume": 125068.0, "close_time": 1760410799999, "quote_volume": 177300.2366, "trades": 5236, "taker_buy_base": 59635.0, "taker_buy_quote": 84554.8871 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.4131, "high": 1.4133, "low": 1.3738, "close": 1.3753, "volume": 481054.0, "close_time": 1760414399999, "quote_volume": 668088.7228, "trades": 9716, "taker_buy_base": 156803.0, "taker_buy_quote": 217533.8381 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.3754, "high": 1.3802, "low": 1.3505, "close": 1.3551, "volume": 326783.0, "close_time": 1760417999999, "quote_volume": 446408.7252, "trades": 11777, "taker_buy_base": 153709.0, "taker_buy_quote": 210035.8474 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.3549, "high": 1.361, "low": 1.3335, "close": 1.3357, "volume": 301217.0, "close_time": 1760421599999, "quote_volume": 405598.071, "trades": 10159, "taker_buy_base": 138521.0, "taker_buy_quote": 186482.3435 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.3357, "high": 1.345, "low": 1.2879, "close": 1.3176, "volume": 839692.0, "close_time": 1760425199999, "quote_volume": 1110011.7448, "trades": 20964, "taker_buy_base": 388887.0, "taker_buy_quote": 514874.74 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.3175, "high": 1.3418, "low": 1.3084, "close": 1.3147, "volume": 666088.0, "close_time": 1760428799999, "quote_volume": 880509.5273, "trades": 18451, "taker_buy_base": 378503.0, "taker_buy_quote": 500761.0413 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.314, "high": 1.3258, "low": 1.299, "close": 1.3139, "volume": 366963.0, "close_time": 1760432399999, "quote_volume": 480883.6045, "trades": 12584, "taker_buy_base": 183731.0, "taker_buy_quote": 240798.0741 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.3139, "high": 1.329, "low": 1.3133, "close": 1.3233, "volume": 220083.0, "close_time": 1760435999999, "quote_volume": 290938.8043, "trades": 7610, "taker_buy_base": 88462.0, "taker_buy_quote": 116896.9453 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.3232, "high": 1.3232, "low": 1.2909, "close": 1.311, "volume": 266706.0, "close_time": 1760439599999, "quote_volume": 348534.7465, "trades": 12565, "taker_buy_base": 154905.0, "taker_buy_quote": 202457.9214 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.311, "high": 1.336, "low": 1.3106, "close": 1.3267, "volume": 413367.0, "close_time": 1760443199999, "quote_volume": 548854.7283, "trades": 12819, "taker_buy_base": 248720.0, "taker_buy_quote": 330171.0389 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.3266, "high": 1.3309, "low": 1.3128, "close": 1.33, "volume": 290644.0, "close_time": 1760446799999, "quote_volume": 383957.3239, "trades": 12392, "taker_buy_base": 150205.0, "taker_buy_quote": 198601.024 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.3301, "high": 1.3402, "low": 1.3031, "close": 1.3272, "volume": 590073.0, "close_time": 1760450399999, "quote_volume": 780180.4445, "trades": 25081, "taker_buy_base": 321920.0, "taker_buy_quote": 425934.8168 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.3271, "high": 1.3432, "low": 1.3155, "close": 1.322, "volume": 390566.0, "close_time": 1760453999999, "quote_volume": 518890.1264, "trades": 17956, "taker_buy_base": 213127.0, "taker_buy_quote": 283349.9166 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.322, "high": 1.358, "low": 1.3102, "close": 1.3521, "volume": 537508.0, "close_time": 1760457599999, "quote_volume": 717203.3478, "trades": 15429, "taker_buy_base": 315506.0, "taker_buy_quote": 420829.6532 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.3521, "high": 1.4148, "low": 1.3423, "close": 1.3853, "volume": 1640716.0, "close_time": 1760461199999, "quote_volume": 2269831.9135, "trades": 42854, "taker_buy_base": 996477.0, "taker_buy_quote": 1380030.0117 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.3854, "high": 1.3891, "low": 1.3578, "close": 1.3799, "volume": 584975.0, "close_time": 1760464799999, "quote_volume": 804990.097, "trades": 19227, "taker_buy_base": 333732.0, "taker_buy_quote": 459671.1032 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.3799, "high": 1.4082, "low": 1.3799, "close": 1.4054, "volume": 503155.0, "close_time": 1760468399999, "quote_volume": 703589.7338, "trades": 16010, "taker_buy_base": 295687.0, "taker_buy_quote": 413432.2652 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.4052, "high": 1.4062, "low": 1.3711, "close": 1.388, "volume": 338594.0, "close_time": 1760471999999, "quote_volume": 470715.7981, "trades": 13325, "taker_buy_base": 145620.0, "taker_buy_quote": 202508.1856 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.3881, "high": 1.4016, "low": 1.379, "close": 1.3986, "volume": 286057.0, "close_time": 1760475599999, "quote_volume": 398361.6472, "trades": 8311, "taker_buy_base": 133146.0, "taker_buy_quote": 185599.34 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.3986, "high": 1.4115, "low": 1.397, "close": 1.4054, "volume": 147887.0, "close_time": 1760479199999, "quote_volume": 207943.8693, "trades": 2677, "taker_buy_base": 86118.0, "taker_buy_quote": 121138.8342 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.4053, "high": 1.4134, "low": 1.3989, "close": 1.4045, "volume": 132636.0, "close_time": 1760482799999, "quote_volume": 186512.9612, "trades": 4353, "taker_buy_base": 72371.0, "taker_buy_quote": 101787.7174 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.4043, "high": 1.422, "low": 1.4036, "close": 1.4131, "volume": 198586.0, "close_time": 1760486399999, "quote_volume": 280569.4131, "trades": 4574, "taker_buy_base": 99748.0, "taker_buy_quote": 140935.8313 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.4128, "high": 1.417, "low": 1.401, "close": 1.4136, "volume": 127442.0, "close_time": 1760489999999, "quote_volume": 179541.0719, "trades": 5120, "taker_buy_base": 72410.0, "taker_buy_quote": 102077.7559 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.4135, "high": 1.4219, "low": 1.4021, "close": 1.4175, "volume": 113435.0, "close_time": 1760493599999, "quote_volume": 159950.841, "trades": 3887, "taker_buy_base": 63841.0, "taker_buy_quote": 90093.5079 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.4174, "high": 1.439, "low": 1.4164, "close": 1.4343, "volume": 306731.0, "close_time": 1760497199999, "quote_volume": 439032.9625, "trades": 8981, "taker_buy_base": 186409.0, "taker_buy_quote": 266839.1471 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.4341, "high": 1.438, "low": 1.3893, "close": 1.3993, "volume": 472869.0, "close_time": 1760500799999, "quote_volume": 669388.2615, "trades": 12100, "taker_buy_base": 235126.0, "taker_buy_quote": 333021.2537 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.3995, "high": 1.4175, "low": 1.393, "close": 1.4034, "volume": 283554.0, "close_time": 1760504399999, "quote_volume": 398854.1593, "trades": 6441, "taker_buy_base": 148167.0, "taker_buy_quote": 208438.5236 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.4034, "high": 1.4104, "low": 1.3801, "close": 1.3877, "volume": 298691.0, "close_time": 1760507999999, "quote_volume": 416080.0623, "trades": 6288, "taker_buy_base": 140442.0, "taker_buy_quote": 195573.7733 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.3877, "high": 1.392, "low": 1.3666, "close": 1.3809, "volume": 320424.0, "close_time": 1760511599999, "quote_volume": 440944.5468, "trades": 7468, "taker_buy_base": 158028.0, "taker_buy_quote": 217319.8468 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.381, "high": 1.424, "low": 1.3749, "close": 1.4057, "volume": 1128987.0, "close_time": 1760515199999, "quote_volume": 1586956.9817, "trades": 28392, "taker_buy_base": 679659.0, "taker_buy_quote": 955861.7915 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.4057, "high": 1.4342, "low": 1.3969, "close": 1.4099, "volume": 556659.0, "close_time": 1760518799999, "quote_volume": 788567.952, "trades": 14478, "taker_buy_base": 295496.0, "taker_buy_quote": 418567.4325 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.4098, "high": 1.4136, "low": 1.3991, "close": 1.4042, "volume": 193099.0, "close_time": 1760522399999, "quote_volume": 271701.7739, "trades": 6895, "taker_buy_base": 99547.0, "taker_buy_quote": 140115.2133 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.4041, "high": 1.4067, "low": 1.392, "close": 1.3934, "volume": 131486.0, "close_time": 1760525999999, "quote_volume": 183947.0406, "trades": 4186, "taker_buy_base": 46493.0, "taker_buy_quote": 65055.0096 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.3934, "high": 1.4071, "low": 1.3857, "close": 1.3945, "volume": 184512.0, "close_time": 1760529599999, "quote_volume": 257735.5493, "trades": 6467, "taker_buy_base": 101376.0, "taker_buy_quote": 141699.3132 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.3945, "high": 1.4015, "low": 1.3726, "close": 1.3734, "volume": 185281.0, "close_time": 1760533199999, "quote_volume": 256203.3912, "trades": 7544, "taker_buy_base": 72709.0, "taker_buy_quote": 100511.8003 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.3733, "high": 1.3878, "low": 1.3484, "close": 1.3722, "volume": 509063.0, "close_time": 1760536799999, "quote_volume": 697006.8585, "trades": 16067, "taker_buy_base": 260132.0, "taker_buy_quote": 356357.4158 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.3723, "high": 1.3886, "low": 1.3347, "close": 1.3609, "volume": 425476.0, "close_time": 1760540399999, "quote_volume": 580939.031, "trades": 11780, "taker_buy_base": 167123.0, "taker_buy_quote": 229047.707 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.3609, "high": 1.3696, "low": 1.3441, "close": 1.3544, "volume": 260422.0, "close_time": 1760543999999, "quote_volume": 353288.68, "trades": 11007, "taker_buy_base": 110803.0, "taker_buy_quote": 150352.7478 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.3544, "high": 1.3617, "low": 1.3201, "close": 1.3595, "volume": 465042.0, "close_time": 1760547599999, "quote_volume": 626148.5638, "trades": 16055, "taker_buy_base": 264726.0, "taker_buy_quote": 356879.1452 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.3601, "high": 1.3639, "low": 1.3438, "close": 1.3552, "volume": 569518.0, "close_time": 1760551199999, "quote_volume": 770339.1913, "trades": 21782, "taker_buy_base": 313942.0, "taker_buy_quote": 424772.7832 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.3553, "high": 1.3625, "low": 1.3466, "close": 1.3538, "volume": 218647.0, "close_time": 1760554799999, "quote_volume": 296267.5479, "trades": 5734, "taker_buy_base": 107520.0, "taker_buy_quote": 145706.3111 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.3537, "high": 1.3951, "low": 1.3497, "close": 1.3748, "volume": 830896.0, "close_time": 1760558399999, "quote_volume": 1141193.9455, "trades": 24580, "taker_buy_base": 468409.0, "taker_buy_quote": 643786.7219 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.3749, "high": 1.4018, "low": 1.367, "close": 1.3744, "volume": 673639.0, "close_time": 1760561999999, "quote_volume": 932867.3848, "trades": 21873, "taker_buy_base": 355407.0, "taker_buy_quote": 492346.4617 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.3744, "high": 1.3962, "low": 1.3623, "close": 1.3688, "volume": 333942.0, "close_time": 1760565599999, "quote_volume": 461230.0284, "trades": 6420, "taker_buy_base": 173092.0, "taker_buy_quote": 239125.5329 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.3689, "high": 1.3785, "low": 1.3558, "close": 1.3624, "volume": 85095.0, "close_time": 1760569199999, "quote_volume": 116229.9891, "trades": 4458, "taker_buy_base": 38149.0, "taker_buy_quote": 52152.5839 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.3623, "high": 1.3749, "low": 1.3607, "close": 1.3702, "volume": 48950.0, "close_time": 1760572799999, "quote_volume": 66973.8626, "trades": 2201, "taker_buy_base": 26000.0, "taker_buy_quote": 35592.0851 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.3702, "high": 1.371, "low": 1.355, "close": 1.3582, "volume": 68198.0, "close_time": 1760576399999, "quote_volume": 92847.9951, "trades": 3448, "taker_buy_base": 31587.0, "taker_buy_quote": 43023.4813 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.3578, "high": 1.3882, "low": 1.3578, "close": 1.3813, "volume": 114602.0, "close_time": 1760579999999, "quote_volume": 157356.7374, "trades": 5238, "taker_buy_base": 84622.0, "taker_buy_quote": 116248.5418 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.3813, "high": 1.4106, "low": 1.3782, "close": 1.3982, "volume": 252448.0, "close_time": 1760583599999, "quote_volume": 352941.9877, "trades": 7965, "taker_buy_base": 114656.0, "taker_buy_quote": 160168.6379 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.3983, "high": 1.404, "low": 1.3872, "close": 1.3907, "volume": 162105.0, "close_time": 1760587199999, "quote_volume": 225984.777, "trades": 5399, "taker_buy_base": 84279.0, "taker_buy_quote": 117516.6902 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.3907, "high": 1.4016, "low": 1.3843, "close": 1.3894, "volume": 125649.0, "close_time": 1760590799999, "quote_volume": 175022.432, "trades": 5238, "taker_buy_base": 57448.0, "taker_buy_quote": 80090.2008 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.3895, "high": 1.3948, "low": 1.3756, "close": 1.3871, "volume": 234314.0, "close_time": 1760594399999, "quote_volume": 325151.2383, "trades": 8495, "taker_buy_base": 117300.0, "taker_buy_quote": 162853.8201 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.3871, "high": 1.4099, "low": 1.386, "close": 1.4061, "volume": 219587.0, "close_time": 1760597999999, "quote_volume": 307079.5903, "trades": 6979, "taker_buy_base": 135658.0, "taker_buy_quote": 189829.5713 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.4062, "high": 1.4068, "low": 1.3881, "close": 1.3938, "volume": 199806.0, "close_time": 1760601599999, "quote_volume": 278820.9642, "trades": 6316, "taker_buy_base": 104728.0, "taker_buy_quote": 146119.374 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.3938, "high": 1.3949, "low": 1.3684, "close": 1.3795, "volume": 207062.0, "close_time": 1760605199999, "quote_volume": 285888.9462, "trades": 5440, "taker_buy_base": 106448.0, "taker_buy_quote": 146755.2164 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.3795, "high": 1.4048, "low": 1.3489, "close": 1.4031, "volume": 637356.0, "close_time": 1760608799999, "quote_volume": 881085.787, "trades": 15131, "taker_buy_base": 330945.0, "taker_buy_quote": 457951.3434 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.4038, "high": 1.4277, "low": 1.3961, "close": 1.4155, "volume": 543158.0, "close_time": 1760612399999, "quote_volume": 768438.0549, "trades": 11857, "taker_buy_base": 321021.0, "taker_buy_quote": 453921.9796 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.4151, "high": 1.4219, "low": 1.3855, "close": 1.3976, "volume": 478468.0, "close_time": 1760615999999, "quote_volume": 668868.8942, "trades": 12105, "taker_buy_base": 198227.0, "taker_buy_quote": 277164.3515 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.3974, "high": 1.401, "low": 1.3891, "close": 1.3967, "volume": 152463.0, "close_time": 1760619599999, "quote_volume": 212811.4931, "trades": 4162, "taker_buy_base": 74780.0, "taker_buy_quote": 104410.3199 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.3967, "high": 1.4022, "low": 1.3852, "close": 1.3873, "volume": 450725.0, "close_time": 1760623199999, "quote_volume": 628633.9595, "trades": 5921, "taker_buy_base": 83392.0, "taker_buy_quote": 116474.77 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.3874, "high": 1.4057, "low": 1.3708, "close": 1.381, "volume": 742010.0, "close_time": 1760626799999, "quote_volume": 1026720.9909, "trades": 18864, "taker_buy_base": 384682.0, "taker_buy_quote": 532503.1791 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.3811, "high": 1.3853, "low": 1.3349, "close": 1.3421, "volume": 514623.0, "close_time": 1760630399999, "quote_volume": 700054.6854, "trades": 16562, "taker_buy_base": 212086.0, "taker_buy_quote": 288478.1481 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.3421, "high": 1.3603, "low": 1.3131, "close": 1.3587, "volume": 814186.0, "close_time": 1760633999999, "quote_volume": 1084809.9786, "trades": 18753, "taker_buy_base": 454989.0, "taker_buy_quote": 606007.148 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.3588, "high": 1.3781, "low": 1.3382, "close": 1.3477, "volume": 778896.0, "close_time": 1760637599999, "quote_volume": 1053186.7766, "trades": 15978, "taker_buy_base": 389322.0, "taker_buy_quote": 526561.9939 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.3478, "high": 1.348, "low": 1.3131, "close": 1.3405, "volume": 471609.0, "close_time": 1760641199999, "quote_volume": 628201.7066, "trades": 12623, "taker_buy_base": 206430.0, "taker_buy_quote": 275189.7394 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.3406, "high": 1.3439, "low": 1.3136, "close": 1.3231, "volume": 582849.0, "close_time": 1760644799999, "quote_volume": 774299.8757, "trades": 16893, "taker_buy_base": 270857.0, "taker_buy_quote": 360462.4936 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.3232, "high": 1.3292, "low": 1.3035, "close": 1.3118, "volume": 192202.0, "close_time": 1760648399999, "quote_volume": 252510.6351, "trades": 8705, "taker_buy_base": 74864.0, "taker_buy_quote": 98366.5399 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.3118, "high": 1.3366, "low": 1.311, "close": 1.3341, "volume": 82317.0, "close_time": 1760651999999, "quote_volume": 108729.1317, "trades": 2280, "taker_buy_base": 47895.0, "taker_buy_quote": 63255.7513 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.3344, "high": 1.3446, "low": 1.3208, "close": 1.3209, "volume": 155823.0, "close_time": 1760655599999, "quote_volume": 207933.7796, "trades": 4747, "taker_buy_base": 92293.0, "taker_buy_quote": 123333.3926 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.3208, "high": 1.3319, "low": 1.317, "close": 1.3282, "volume": 127986.0, "close_time": 1760659199999, "quote_volume": 169621.8457, "trades": 3884, "taker_buy_base": 67432.0, "taker_buy_quote": 89446.5003 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.3282, "high": 1.3359, "low": 1.3231, "close": 1.3357, "volume": 108573.0, "close_time": 1760662799999, "quote_volume": 144375.6522, "trades": 3842, "taker_buy_base": 68099.0, "taker_buy_quote": 90582.9461 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.3356, "high": 1.3472, "low": 1.3333, "close": 1.3373, "volume": 113119.0, "close_time": 1760666399999, "quote_volume": 151722.6889, "trades": 4504, "taker_buy_base": 62205.0, "taker_buy_quote": 83475.9117 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.3372, "high": 1.3379, "low": 1.3276, "close": 1.3337, "volume": 71098.0, "close_time": 1760669999999, "quote_volume": 94764.6313, "trades": 2388, "taker_buy_base": 31826.0, "taker_buy_quote": 42437.5484 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.3337, "high": 1.3409, "low": 1.3332, "close": 1.3389, "volume": 47854.0, "close_time": 1760673599999, "quote_volume": 63985.0923, "trades": 2819, "taker_buy_base": 26442.0, "taker_buy_quote": 35368.3959 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.339, "high": 1.3444, "low": 1.3329, "close": 1.3347, "volume": 171890.0, "close_time": 1760677199999, "quote_volume": 230085.0278, "trades": 5191, "taker_buy_base": 84481.0, "taker_buy_quote": 113127.8164 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.3348, "high": 1.3548, "low": 1.3326, "close": 1.3371, "volume": 426061.0, "close_time": 1760680799999, "quote_volume": 572950.1076, "trades": 9525, "taker_buy_base": 184421.0, "taker_buy_quote": 247926.4949 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.3372, "high": 1.3409, "low": 1.2753, "close": 1.2795, "volume": 736811.0, "close_time": 1760684399999, "quote_volume": 959894.9156, "trades": 18344, "taker_buy_base": 367045.0, "taker_buy_quote": 478371.4188 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.2796, "high": 1.2815, "low": 1.226, "close": 1.2313, "volume": 1006331.0, "close_time": 1760687999999, "quote_volume": 1255439.0592, "trades": 23900, "taker_buy_base": 454446.0, "taker_buy_quote": 566933.1304 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.2317, "high": 1.2393, "low": 1.2106, "close": 1.2148, "volume": 711036.0, "close_time": 1760691599999, "quote_volume": 868990.7046, "trades": 18309, "taker_buy_base": 384055.0, "taker_buy_quote": 469623.087 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.2148, "high": 1.2593, "low": 1.2089, "close": 1.2353, "volume": 371437.0, "close_time": 1760695199999, "quote_volume": 458197.8739, "trades": 15832, "taker_buy_base": 161832.0, "taker_buy_quote": 199575.4584 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.2349, "high": 1.2449, "low": 1.2157, "close": 1.2355, "volume": 287634.0, "close_time": 1760698799999, "quote_volume": 353828.6922, "trades": 4081, "taker_buy_base": 173805.0, "taker_buy_quote": 213931.9581 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.2361, "high": 1.2842, "low": 1.2361, "close": 1.2773, "volume": 417311.0, "close_time": 1760702399999, "quote_volume": 529128.685, "trades": 7615, "taker_buy_base": 220619.0, "taker_buy_quote": 280200.6463 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.2772, "high": 1.2854, "low": 1.2638, "close": 1.2646, "volume": 239790.0, "close_time": 1760705999999, "quote_volume": 305789.9058, "trades": 8356, "taker_buy_base": 109816.0, "taker_buy_quote": 140045.1342 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.2646, "high": 1.2786, "low": 1.2486, "close": 1.2674, "volume": 269535.0, "close_time": 1760709599999, "quote_volume": 340870.5993, "trades": 13189, "taker_buy_base": 133358.0, "taker_buy_quote": 168682.8694 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.2674, "high": 1.2702, "low": 1.2422, "close": 1.2552, "volume": 203910.0, "close_time": 1760713199999, "quote_volume": 256418.6345, "trades": 9608, "taker_buy_base": 93231.0, "taker_buy_quote": 117268.7837 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.2553, "high": 1.2763, "low": 1.2474, "close": 1.2758, "volume": 275872.0, "close_time": 1760716799999, "quote_volume": 346881.1831, "trades": 14779, "taker_buy_base": 123993.0, "taker_buy_quote": 156132.2824 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.2758, "high": 1.2939, "low": 1.2678, "close": 1.2745, "volume": 224815.0, "close_time": 1760720399999, "quote_volume": 288371.4012, "trades": 10997, "taker_buy_base": 113855.0, "taker_buy_quote": 146124.1542 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.2744, "high": 1.3218, "low": 1.2725, "close": 1.2849, "volume": 937287.0, "close_time": 1760723999999, "quote_volume": 1219022.0537, "trades": 22258, "taker_buy_base": 490056.0, "taker_buy_quote": 637217.6068 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.285, "high": 1.2995, "low": 1.2838, "close": 1.2908, "volume": 494252.0, "close_time": 1760727599999, "quote_volume": 638772.9543, "trades": 11723, "taker_buy_base": 240820.0, "taker_buy_quote": 311302.5458 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.2909, "high": 1.3013, "low": 1.282, "close": 1.2924, "volume": 94019.0, "close_time": 1760731199999, "quote_volume": 121386.6135, "trades": 4011, "taker_buy_base": 36293.0, "taker_buy_quote": 46927.5765 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.2925, "high": 1.3066, "low": 1.289, "close": 1.2989, "volume": 283606.0, "close_time": 1760734799999, "quote_volume": 368283.2841, "trades": 5266, "taker_buy_base": 153291.0, "taker_buy_quote": 199188.3768 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.2987, "high": 1.3111, "low": 1.2983, "close": 1.3062, "volume": 292429.0, "close_time": 1760738399999, "quote_volume": 382052.9137, "trades": 3620, "taker_buy_base": 153201.0, "taker_buy_quote": 200141.1954 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.3065, "high": 1.3098, "low": 1.2974, "close": 1.3029, "volume": 169305.0, "close_time": 1760741999999, "quote_volume": 220415.1588, "trades": 2805, "taker_buy_base": 69164.0, "taker_buy_quote": 90061.2578 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.3028, "high": 1.3028, "low": 1.287, "close": 1.2935, "volume": 92477.0, "close_time": 1760745599999, "quote_volume": 119637.2112, "trades": 1943, "taker_buy_base": 36408.0, "taker_buy_quote": 47111.4716 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.2936, "high": 1.3141, "low": 1.2918, "close": 1.3053, "volume": 70116.0, "close_time": 1760749199999, "quote_volume": 91571.4788, "trades": 2998, "taker_buy_base": 41632.0, "taker_buy_quote": 54356.6138 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.3052, "high": 1.3249, "low": 1.304, "close": 1.3235, "volume": 104192.0, "close_time": 1760752799999, "quote_volume": 137196.4565, "trades": 2719, "taker_buy_base": 63605.0, "taker_buy_quote": 83780.6362 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.3235, "high": 1.3454, "low": 1.3195, "close": 1.3264, "volume": 280496.0, "close_time": 1760756399999, "quote_volume": 373400.909, "trades": 6925, "taker_buy_base": 133409.0, "taker_buy_quote": 177730.9633 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.3263, "high": 1.3304, "low": 1.3135, "close": 1.3156, "volume": 83486.0, "close_time": 1760759999999, "quote_volume": 110355.1328, "trades": 2189, "taker_buy_base": 27555.0, "taker_buy_quote": 36450.7323 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.3156, "high": 1.3159, "low": 1.3002, "close": 1.3011, "volume": 104810.0, "close_time": 1760763599999, "quote_volume": 136914.1944, "trades": 2550, "taker_buy_base": 45359.0, "taker_buy_quote": 59245.0404 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.3011, "high": 1.3268, "low": 1.292, "close": 1.3252, "volume": 326856.0, "close_time": 1760767199999, "quote_volume": 428007.0233, "trades": 6255, "taker_buy_base": 156258.0, "taker_buy_quote": 204910.458 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.3253, "high": 1.3395, "low": 1.3094, "close": 1.3251, "volume": 391709.0, "close_time": 1760770799999, "quote_volume": 518299.6692, "trades": 8305, "taker_buy_base": 203672.0, "taker_buy_quote": 269461.2018 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.3255, "high": 1.3538, "low": 1.3076, "close": 1.3359, "volume": 651577.0, "close_time": 1760774399999, "quote_volume": 870081.4972, "trades": 15372, "taker_buy_base": 310253.0, "taker_buy_quote": 414794.8887 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.3357, "high": 1.3484, "low": 1.3315, "close": 1.3319, "volume": 272807.0, "close_time": 1760777999999, "quote_volume": 365922.5701, "trades": 6037, "taker_buy_base": 139205.0, "taker_buy_quote": 186798.1937 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.3319, "high": 1.3365, "low": 1.3257, "close": 1.3338, "volume": 158438.0, "close_time": 1760781599999, "quote_volume": 210971.3213, "trades": 3784, "taker_buy_base": 71062.0, "taker_buy_quote": 94688.5831 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.3338, "high": 1.3451, "low": 1.3275, "close": 1.3344, "volume": 321319.0, "close_time": 1760785199999, "quote_volume": 429337.9456, "trades": 6183, "taker_buy_base": 167539.0, "taker_buy_quote": 223936.1681 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.3351, "high": 1.3414, "low": 1.3262, "close": 1.3294, "volume": 197315.0, "close_time": 1760788799999, "quote_volume": 263125.9297, "trades": 4287, "taker_buy_base": 90857.0, "taker_buy_quote": 121194.5279 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.3295, "high": 1.3384, "low": 1.3251, "close": 1.3353, "volume": 318972.0, "close_time": 1760792399999, "quote_volume": 425076.8557, "trades": 8233, "taker_buy_base": 177383.0, "taker_buy_quote": 236510.8924 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.3347, "high": 1.3378, "low": 1.3172, "close": 1.3245, "volume": 486503.0, "close_time": 1760795999999, "quote_volume": 645749.9568, "trades": 15806, "taker_buy_base": 269661.0, "taker_buy_quote": 358090.7436 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.3244, "high": 1.3437, "low": 1.3135, "close": 1.3374, "volume": 407073.0, "close_time": 1760799599999, "quote_volume": 541893.7851, "trades": 9843, "taker_buy_base": 261643.0, "taker_buy_quote": 348478.3112 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.3373, "high": 1.3396, "low": 1.3231, "close": 1.329, "volume": 213079.0, "close_time": 1760803199999, "quote_volume": 283434.612, "trades": 4490, "taker_buy_base": 88322.0, "taker_buy_quote": 117462.8207 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.3288, "high": 1.3291, "low": 1.3155, "close": 1.3209, "volume": 126039.0, "close_time": 1760806799999, "quote_volume": 166540.8779, "trades": 2907, "taker_buy_base": 63019.0, "taker_buy_quote": 83306.553 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.3211, "high": 1.3362, "low": 1.318, "close": 1.3342, "volume": 167490.0, "close_time": 1760810399999, "quote_volume": 222495.7479, "trades": 4103, "taker_buy_base": 101504.0, "taker_buy_quote": 134917.6402 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.3343, "high": 1.3441, "low": 1.3323, "close": 1.3406, "volume": 181187.0, "close_time": 1760813999999, "quote_volume": 242428.9598, "trades": 4411, "taker_buy_base": 92067.0, "taker_buy_quote": 123223.651 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.3406, "high": 1.3537, "low": 1.3357, "close": 1.3503, "volume": 376755.0, "close_time": 1760817599999, "quote_volume": 507676.5881, "trades": 5846, "taker_buy_base": 187268.0, "taker_buy_quote": 252262.6685 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.3502, "high": 1.3725, "low": 1.3484, "close": 1.3637, "volume": 556456.0, "close_time": 1760821199999, "quote_volume": 758250.432, "trades": 7682, "taker_buy_base": 302155.0, "taker_buy_quote": 411788.2619 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.3637, "high": 1.3661, "low": 1.349, "close": 1.3638, "volume": 168007.0, "close_time": 1760824799999, "quote_volume": 228037.3774, "trades": 2516, "taker_buy_base": 103225.0, "taker_buy_quote": 140115.0772 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.3638, "high": 1.3649, "low": 1.3518, "close": 1.3518, "volume": 86863.0, "close_time": 1760828399999, "quote_volume": 117988.5225, "trades": 1985, "taker_buy_base": 36180.0, "taker_buy_quote": 49177.2435 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.3518, "high": 1.3569, "low": 1.3493, "close": 1.351, "volume": 60089.0, "close_time": 1760831999999, "quote_volume": 81270.8167, "trades": 1509, "taker_buy_base": 27680.0, "taker_buy_quote": 37449.192 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.351, "high": 1.3522, "low": 1.3375, "close": 1.3409, "volume": 62247.0, "close_time": 1760835599999, "quote_volume": 83645.9749, "trades": 1802, "taker_buy_base": 10417.0, "taker_buy_quote": 14002.9616 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.3409, "high": 1.3445, "low": 1.3369, "close": 1.3428, "volume": 44168.0, "close_time": 1760839199999, "quote_volume": 59195.5606, "trades": 1325, "taker_buy_base": 22263.0, "taker_buy_quote": 29860.0214 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.3428, "high": 1.3445, "low": 1.335, "close": 1.3372, "volume": 32861.0, "close_time": 1760842799999, "quote_volume": 43993.1685, "trades": 1209, "taker_buy_base": 8973.0, "taker_buy_quote": 12027.6701 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.337, "high": 1.3558, "low": 1.3347, "close": 1.3547, "volume": 78491.0, "close_time": 1760846399999, "quote_volume": 105777.6936, "trades": 3055, "taker_buy_base": 62228.0, "taker_buy_quote": 83874.7702 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.3544, "high": 1.3555, "low": 1.3445, "close": 1.3463, "volume": 176441.0, "close_time": 1760849999999, "quote_volume": 237843.6486, "trades": 3420, "taker_buy_base": 80581.0, "taker_buy_quote": 108650.4325 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.3464, "high": 1.3548, "low": 1.3324, "close": 1.3383, "volume": 201119.0, "close_time": 1760853599999, "quote_volume": 270139.7954, "trades": 3993, "taker_buy_base": 81263.0, "taker_buy_quote": 109250.7453 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.3383, "high": 1.3455, "low": 1.3323, "close": 1.3386, "volume": 237656.0, "close_time": 1760857199999, "quote_volume": 318131.9718, "trades": 4295, "taker_buy_base": 120595.0, "taker_buy_quote": 161508.763 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.3384, "high": 1.3469, "low": 1.3374, "close": 1.3405, "volume": 151105.0, "close_time": 1760860799999, "quote_volume": 202773.489, "trades": 3579, "taker_buy_base": 81278.0, "taker_buy_quote": 109076.3381 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.3405, "high": 1.3526, "low": 1.322, "close": 1.3248, "volume": 364187.0, "close_time": 1760864399999, "quote_volume": 486198.1895, "trades": 7454, "taker_buy_base": 159663.0, "taker_buy_quote": 213156.0924 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.3246, "high": 1.3474, "low": 1.316, "close": 1.3414, "volume": 288880.0, "close_time": 1760867999999, "quote_volume": 384503.0773, "trades": 7259, "taker_buy_base": 161510.0, "taker_buy_quote": 215263.5683 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.3413, "high": 1.3581, "low": 1.3365, "close": 1.3521, "volume": 249316.0, "close_time": 1760871599999, "quote_volume": 336326.2847, "trades": 7329, "taker_buy_base": 144039.0, "taker_buy_quote": 194338.6286 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.352, "high": 1.3637, "low": 1.3501, "close": 1.3501, "volume": 283791.0, "close_time": 1760875199999, "quote_volume": 385034.4164, "trades": 5981, "taker_buy_base": 168652.0, "taker_buy_quote": 228948.9717 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.3502, "high": 1.3524, "low": 1.3373, "close": 1.3514, "volume": 166257.0, "close_time": 1760878799999, "quote_volume": 223333.6408, "trades": 4661, "taker_buy_base": 89544.0, "taker_buy_quote": 120340.2887 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.3515, "high": 1.3685, "low": 1.3446, "close": 1.3641, "volume": 359301.0, "close_time": 1760882399999, "quote_volume": 486262.3074, "trades": 11636, "taker_buy_base": 213235.0, "taker_buy_quote": 288780.6084 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.3642, "high": 1.3729, "low": 1.36, "close": 1.3702, "volume": 216229.0, "close_time": 1760885999999, "quote_volume": 295668.5551, "trades": 5123, "taker_buy_base": 108908.0, "taker_buy_quote": 148916.9718 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.3701, "high": 1.3756, "low": 1.366, "close": 1.3687, "volume": 286063.0, "close_time": 1760889599999, "quote_volume": 392028.7148, "trades": 6358, "taker_buy_base": 148602.0, "taker_buy_quote": 203681.2663 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.3688, "high": 1.4002, "low": 1.3597, "close": 1.3735, "volume": 927139.0, "close_time": 1760893199999, "quote_volume": 1279152.7512, "trades": 19058, "taker_buy_base": 514374.0, "taker_buy_quote": 709900.1687 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.3736, "high": 1.3854, "low": 1.3638, "close": 1.3681, "volume": 693122.0, "close_time": 1760896799999, "quote_volume": 952882.7879, "trades": 13349, "taker_buy_base": 354608.0, "taker_buy_quote": 487681.7388 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.3681, "high": 1.3726, "low": 1.3661, "close": 1.3706, "volume": 249089.0, "close_time": 1760900399999, "quote_volume": 341156.082, "trades": 4932, "taker_buy_base": 140832.0, "taker_buy_quote": 192934.0766 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.3704, "high": 1.3777, "low": 1.3653, "close": 1.3732, "volume": 281916.0, "close_time": 1760903999999, "quote_volume": 386598.1656, "trades": 3813, "taker_buy_base": 174063.0, "taker_buy_quote": 238799.8101 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.3731, "high": 1.382, "low": 1.367, "close": 1.3787, "volume": 182920.0, "close_time": 1760907599999, "quote_volume": 250995.5026, "trades": 2858, "taker_buy_base": 100487.0, "taker_buy_quote": 137898.62 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.3787, "high": 1.38, "low": 1.3493, "close": 1.3607, "volume": 390229.0, "close_time": 1760911199999, "quote_volume": 532886.9878, "trades": 3774, "taker_buy_base": 159819.0, "taker_buy_quote": 218348.3947 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.3608, "high": 1.3702, "low": 1.3606, "close": 1.3648, "volume": 111402.0, "close_time": 1760914799999, "quote_volume": 152170.3047, "trades": 2380, "taker_buy_base": 62095.0, "taker_buy_quote": 84818.2479 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.3647, "high": 1.3647, "low": 1.351, "close": 1.3528, "volume": 110799.0, "close_time": 1760918399999, "quote_volume": 150393.0404, "trades": 2308, "taker_buy_base": 43812.0, "taker_buy_quote": 59463.9183 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.3528, "high": 1.3534, "low": 1.3314, "close": 1.3417, "volume": 288470.0, "close_time": 1760921999999, "quote_volume": 386617.3881, "trades": 8465, "taker_buy_base": 131782.0, "taker_buy_quote": 176553.5976 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.3417, "high": 1.3475, "low": 1.3397, "close": 1.3454, "volume": 94294.0, "close_time": 1760925599999, "quote_volume": 126721.1902, "trades": 3857, "taker_buy_base": 59660.0, "taker_buy_quote": 80184.1998 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.3453, "high": 1.3503, "low": 1.3392, "close": 1.343, "volume": 133947.0, "close_time": 1760929199999, "quote_volume": 180268.2544, "trades": 5259, "taker_buy_base": 55795.0, "taker_buy_quote": 75132.4365 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.3431, "high": 1.3693, "low": 1.3361, "close": 1.3594, "volume": 333549.0, "close_time": 1760932799999, "quote_volume": 450389.5267, "trades": 14230, "taker_buy_base": 180947.0, "taker_buy_quote": 244415.0907 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.3595, "high": 1.3622, "low": 1.3386, "close": 1.3391, "volume": 330375.0, "close_time": 1760936399999, "quote_volume": 445799.0868, "trades": 13074, "taker_buy_base": 94001.0, "taker_buy_quote": 126817.7463 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.3392, "high": 1.3392, "low": 1.3212, "close": 1.3229, "volume": 340252.0, "close_time": 1760939999999, "quote_volume": 453063.3514, "trades": 10089, "taker_buy_base": 110853.0, "taker_buy_quote": 147613.3119 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.323, "high": 1.346, "low": 1.32, "close": 1.3424, "volume": 541604.0, "close_time": 1760943599999, "quote_volume": 720870.9019, "trades": 13520, "taker_buy_base": 263846.0, "taker_buy_quote": 351652.5417 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.3423, "high": 1.3436, "low": 1.3343, "close": 1.3406, "volume": 137318.0, "close_time": 1760947199999, "quote_volume": 183994.6137, "trades": 4950, "taker_buy_base": 63494.0, "taker_buy_quote": 85096.6365 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.3406, "high": 1.3441, "low": 1.3283, "close": 1.3331, "volume": 365182.0, "close_time": 1760950799999, "quote_volume": 487950.5117, "trades": 9273, "taker_buy_base": 196951.0, "taker_buy_quote": 263247.6375 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.3331, "high": 1.3388, "low": 1.3268, "close": 1.3357, "volume": 137712.0, "close_time": 1760954399999, "quote_volume": 183538.942, "trades": 4253, "taker_buy_base": 73553.0, "taker_buy_quote": 98092.418 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.3358, "high": 1.3494, "low": 1.333, "close": 1.3369, "volume": 266230.0, "close_time": 1760957999999, "quote_volume": 356918.224, "trades": 7358, "taker_buy_base": 139530.0, "taker_buy_quote": 187078.4863 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.337, "high": 1.3382, "low": 1.3312, "close": 1.3376, "volume": 75765.0, "close_time": 1760961599999, "quote_volume": 101112.1297, "trades": 3168, "taker_buy_base": 32695.0, "taker_buy_quote": 43641.2889 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.3377, "high": 1.3443, "low": 1.336, "close": 1.3389, "volume": 212394.0, "close_time": 1760965199999, "quote_volume": 284414.4965, "trades": 5888, "taker_buy_base": 101676.0, "taker_buy_quote": 136181.8406 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.339, "high": 1.343, "low": 1.3275, "close": 1.3414, "volume": 189356.0, "close_time": 1760968799999, "quote_volume": 252977.632, "trades": 6207, "taker_buy_base": 83260.0, "taker_buy_quote": 111308.1644 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.3415, "high": 1.3438, "low": 1.3306, "close": 1.3369, "volume": 199360.0, "close_time": 1760972399999, "quote_volume": 266541.7892, "trades": 5440, "taker_buy_base": 124754.0, "taker_buy_quote": 166911.9113 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.337, "high": 1.3392, "low": 1.3205, "close": 1.3207, "volume": 159095.0, "close_time": 1760975999999, "quote_volume": 211690.5386, "trades": 4000, "taker_buy_base": 51034.0, "taker_buy_quote": 67932.6994 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.3214, "high": 1.3221, "low": 1.2902, "close": 1.2985, "volume": 562205.0, "close_time": 1760979599999, "quote_volume": 734669.7293, "trades": 13857, "taker_buy_base": 243695.0, "taker_buy_quote": 318495.7628 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.2987, "high": 1.3092, "low": 1.2932, "close": 1.3027, "volume": 193586.0, "close_time": 1760983199999, "quote_volume": 251816.7451, "trades": 5778, "taker_buy_base": 111288.0, "taker_buy_quote": 144722.3172 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.303, "high": 1.3072, "low": 1.2959, "close": 1.307, "volume": 88006.0, "close_time": 1760986799999, "quote_volume": 114521.0252, "trades": 3078, "taker_buy_base": 46954.0, "taker_buy_quote": 61117.6657 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.3071, "high": 1.3212, "low": 1.304, "close": 1.317, "volume": 165046.0, "close_time": 1760990399999, "quote_volume": 216840.9016, "trades": 3415, "taker_buy_base": 101441.0, "taker_buy_quote": 133364.2304 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.3168, "high": 1.3211, "low": 1.3113, "close": 1.3205, "volume": 151981.0, "close_time": 1760993999999, "quote_volume": 200041.5236, "trades": 3431, "taker_buy_base": 65043.0, "taker_buy_quote": 85635.695 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.3205, "high": 1.3219, "low": 1.3074, "close": 1.3081, "volume": 91917.0, "close_time": 1760997599999, "quote_volume": 120974.919, "trades": 1404, "taker_buy_base": 27511.0, "taker_buy_quote": 36306.9107 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.3082, "high": 1.3204, "low": 1.3068, "close": 1.3155, "volume": 49552.0, "close_time": 1761001199999, "quote_volume": 65107.2077, "trades": 2068, "taker_buy_base": 36401.0, "taker_buy_quote": 47842.7169 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.3154, "high": 1.3182, "low": 1.3121, "close": 1.3141, "volume": 31149.0, "close_time": 1761004799999, "quote_volume": 40955.1402, "trades": 1035, "taker_buy_base": 14513.0, "taker_buy_quote": 19093.8459 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.3141, "high": 1.3213, "low": 1.3128, "close": 1.3181, "volume": 47807.0, "close_time": 1761008399999, "quote_volume": 62981.0965, "trades": 1980, "taker_buy_base": 26159.0, "taker_buy_quote": 34470.7931 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.3182, "high": 1.3231, "low": 1.3101, "close": 1.313, "volume": 137687.0, "close_time": 1761011999999, "quote_volume": 181145.0787, "trades": 4380, "taker_buy_base": 62887.0, "taker_buy_quote": 82787.1929 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.313, "high": 1.3131, "low": 1.2957, "close": 1.3011, "volume": 171559.0, "close_time": 1761015599999, "quote_volume": 223839.2325, "trades": 3935, "taker_buy_base": 39822.0, "taker_buy_quote": 51922.5297 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.3012, "high": 1.3034, "low": 1.2891, "close": 1.2932, "volume": 60635.0, "close_time": 1761019199999, "quote_volume": 78619.5938, "trades": 1929, "taker_buy_base": 23292.0, "taker_buy_quote": 30242.1385 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.2931, "high": 1.2942, "low": 1.2643, "close": 1.2774, "volume": 368524.0, "close_time": 1761022799999, "quote_volume": 470560.2132, "trades": 11843, "taker_buy_base": 179546.0, "taker_buy_quote": 229249.8326 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.2773, "high": 1.289, "low": 1.2717, "close": 1.2794, "volume": 209317.0, "close_time": 1761026399999, "quote_volume": 268202.0535, "trades": 7121, "taker_buy_base": 109731.0, "taker_buy_quote": 140597.2637 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.2795, "high": 1.2914, "low": 1.2795, "close": 1.2868, "volume": 64774.0, "close_time": 1761029999999, "quote_volume": 83329.58, "trades": 3109, "taker_buy_base": 32408.0, "taker_buy_quote": 41685.4822 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.2867, "high": 1.2901, "low": 1.2799, "close": 1.288, "volume": 74283.0, "close_time": 1761033599999, "quote_volume": 95507.4975, "trades": 2404, "taker_buy_base": 29950.0, "taker_buy_quote": 38501.0499 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.2879, "high": 1.2886, "low": 1.278, "close": 1.282, "volume": 126066.0, "close_time": 1761037199999, "quote_volume": 161788.2956, "trades": 3595, "taker_buy_base": 68314.0, "taker_buy_quote": 87715.1302 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.2819, "high": 1.2819, "low": 1.2721, "close": 1.2768, "volume": 122886.0, "close_time": 1761040799999, "quote_volume": 156658.3872, "trades": 4707, "taker_buy_base": 60973.0, "taker_buy_quote": 77737.2728 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.2768, "high": 1.2784, "low": 1.2676, "close": 1.2773, "volume": 130654.0, "close_time": 1761044399999, "quote_volume": 166448.7238, "trades": 4357, "taker_buy_base": 66432.0, "taker_buy_quote": 84651.6474 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.2772, "high": 1.2813, "low": 1.2756, "close": 1.2804, "volume": 90738.0, "close_time": 1761047999999, "quote_volume": 115899.6724, "trades": 2641, "taker_buy_base": 49188.0, "taker_buy_quote": 62832.7342 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.2803, "high": 1.2905, "low": 1.2742, "close": 1.2844, "volume": 252870.0, "close_time": 1761051599999, "quote_volume": 324421.1027, "trades": 6399, "taker_buy_base": 135952.0, "taker_buy_quote": 174429.4426 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.2844, "high": 1.3032, "low": 1.2803, "close": 1.2927, "volume": 385282.0, "close_time": 1761055199999, "quote_volume": 497675.0456, "trades": 14973, "taker_buy_base": 193619.0, "taker_buy_quote": 250127.3205 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.2927, "high": 1.339, "low": 1.2905, "close": 1.3369, "volume": 608592.0, "close_time": 1761058799999, "quote_volume": 803201.0565, "trades": 17191, "taker_buy_base": 356238.0, "taker_buy_quote": 470357.2516 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.337, "high": 1.3497, "low": 1.325, "close": 1.3287, "volume": 679170.0, "close_time": 1761062399999, "quote_volume": 908848.1556, "trades": 18621, "taker_buy_base": 313138.0, "taker_buy_quote": 419111.1075 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.3287, "high": 1.3315, "low": 1.303, "close": 1.31, "volume": 530875.0, "close_time": 1761065999999, "quote_volume": 701493.2255, "trades": 12280, "taker_buy_base": 242807.0, "taker_buy_quote": 321130.9545 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.3101, "high": 1.3291, "low": 1.2876, "close": 1.3165, "volume": 922690.0, "close_time": 1761069599999, "quote_volume": 1208215.3765, "trades": 18838, "taker_buy_base": 470000.0, "taker_buy_quote": 615491.9272 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.3166, "high": 1.3249, "low": 1.301, "close": 1.3039, "volume": 317206.0, "close_time": 1761073199999, "quote_volume": 416857.3345, "trades": 7416, "taker_buy_base": 98252.0, "taker_buy_quote": 129031.1769 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.304, "high": 1.3069, "low": 1.2988, "close": 1.3005, "volume": 249167.0, "close_time": 1761076799999, "quote_volume": 324634.8196, "trades": 5460, "taker_buy_base": 110661.0, "taker_buy_quote": 144233.9109 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.3006, "high": 1.3019, "low": 1.283, "close": 1.283, "volume": 174508.0, "close_time": 1761080399999, "quote_volume": 225057.2325, "trades": 5789, "taker_buy_base": 56427.0, "taker_buy_quote": 72723.7227 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.2829, "high": 1.2837, "low": 1.261, "close": 1.2799, "volume": 219571.0, "close_time": 1761083999999, "quote_volume": 279710.1993, "trades": 3524, "taker_buy_base": 77440.0, "taker_buy_quote": 98626.8396 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.2797, "high": 1.2797, "low": 1.2482, "close": 1.2503, "volume": 227503.0, "close_time": 1761087599999, "quote_volume": 287029.1794, "trades": 6982, "taker_buy_base": 101247.0, "taker_buy_quote": 127697.345 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.2503, "high": 1.2563, "low": 1.2344, "close": 1.2434, "volume": 363166.0, "close_time": 1761091199999, "quote_volume": 452763.0933, "trades": 11033, "taker_buy_base": 152952.0, "taker_buy_quote": 190812.4008 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.2433, "high": 1.2492, "low": 1.2368, "close": 1.2368, "volume": 126521.0, "close_time": 1761094799999, "quote_volume": 157459.3415, "trades": 4991, "taker_buy_base": 62442.0, "taker_buy_quote": 77716.4273 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.2369, "high": 1.2468, "low": 1.2314, "close": 1.2384, "volume": 115932.0, "close_time": 1761098399999, "quote_volume": 143475.7821, "trades": 3833, "taker_buy_base": 63733.0, "taker_buy_quote": 78912.6769 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.2385, "high": 1.244, "low": 1.2318, "close": 1.2323, "volume": 168534.0, "close_time": 1761101999999, "quote_volume": 208639.3337, "trades": 2825, "taker_buy_base": 116387.0, "taker_buy_quote": 144090.3215 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.2322, "high": 1.2442, "low": 1.226, "close": 1.2425, "volume": 197838.0, "close_time": 1761105599999, "quote_volume": 244072.2337, "trades": 4072, "taker_buy_base": 112017.0, "taker_buy_quote": 138251.6466 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.2423, "high": 1.2695, "low": 1.2401, "close": 1.2638, "volume": 371987.0, "close_time": 1761109199999, "quote_volume": 467984.8297, "trades": 13557, "taker_buy_base": 247013.0, "taker_buy_quote": 310795.474 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.2638, "high": 1.2639, "low": 1.2405, "close": 1.2581, "volume": 328578.0, "close_time": 1761112799999, "quote_volume": 411985.5606, "trades": 10169, "taker_buy_base": 187089.0, "taker_buy_quote": 234626.1663 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.258, "high": 1.258, "low": 1.2439, "close": 1.2446, "volume": 207203.0, "close_time": 1761116399999, "quote_volume": 259033.9978, "trades": 9211, "taker_buy_base": 119188.0, "taker_buy_quote": 149103.1855 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.2445, "high": 1.2726, "low": 1.2416, "close": 1.2594, "volume": 233866.0, "close_time": 1761119999999, "quote_volume": 295046.8323, "trades": 9775, "taker_buy_base": 152540.0, "taker_buy_quote": 192514.6325 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.2593, "high": 1.2614, "low": 1.247, "close": 1.2479, "volume": 191324.0, "close_time": 1761123599999, "quote_volume": 239998.3841, "trades": 4066, "taker_buy_base": 85856.0, "taker_buy_quote": 107686.5633 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.248, "high": 1.2624, "low": 1.2402, "close": 1.2444, "volume": 153466.0, "close_time": 1761127199999, "quote_volume": 192022.014, "trades": 5399, "taker_buy_base": 77109.0, "taker_buy_quote": 96500.6675 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.2444, "high": 1.2518, "low": 1.2406, "close": 1.2418, "volume": 97842.0, "close_time": 1761130799999, "quote_volume": 121952.1363, "trades": 3180, "taker_buy_base": 59833.0, "taker_buy_quote": 74570.829 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.2419, "high": 1.2574, "low": 1.2334, "close": 1.2499, "volume": 219160.0, "close_time": 1761134399999, "quote_volume": 273489.9873, "trades": 7502, "taker_buy_base": 111022.0, "taker_buy_quote": 138580.005 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.2499, "high": 1.2534, "low": 1.2377, "close": 1.2434, "volume": 192770.0, "close_time": 1761137999999, "quote_volume": 240007.1086, "trades": 4522, "taker_buy_base": 70448.0, "taker_buy_quote": 87791.3098 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.2434, "high": 1.2459, "low": 1.2263, "close": 1.2378, "volume": 191399.0, "close_time": 1761141599999, "quote_volume": 236324.5993, "trades": 5576, "taker_buy_base": 115122.0, "taker_buy_quote": 142113.4506 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.2376, "high": 1.2434, "low": 1.2182, "close": 1.2434, "volume": 375558.0, "close_time": 1761145199999, "quote_volume": 462016.3184, "trades": 10712, "taker_buy_base": 229413.0, "taker_buy_quote": 282464.6069 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.2435, "high": 1.25, "low": 1.2246, "close": 1.2392, "volume": 349263.0, "close_time": 1761148799999, "quote_volume": 431541.3502, "trades": 8429, "taker_buy_base": 230688.0, "taker_buy_quote": 284991.3686 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.2394, "high": 1.2439, "low": 1.2267, "close": 1.2396, "volume": 357799.0, "close_time": 1761152399999, "quote_volume": 442888.4415, "trades": 10890, "taker_buy_base": 231166.0, "taker_buy_quote": 286191.2689 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.2395, "high": 1.2425, "low": 1.2181, "close": 1.2201, "volume": 303830.0, "close_time": 1761155999999, "quote_volume": 374588.6417, "trades": 10577, "taker_buy_base": 119730.0, "taker_buy_quote": 147888.7657 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.2201, "high": 1.2293, "low": 1.217, "close": 1.2277, "volume": 152954.0, "close_time": 1761159599999, "quote_volume": 187287.4177, "trades": 6311, "taker_buy_base": 84342.0, "taker_buy_quote": 103282.4117 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.2278, "high": 1.2365, "low": 1.2178, "close": 1.2278, "volume": 119812.0, "close_time": 1761163199999, "quote_volume": 147239.8754, "trades": 4158, "taker_buy_base": 56508.0, "taker_buy_quote": 69439.535 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.2277, "high": 1.2294, "low": 1.21, "close": 1.2151, "volume": 228260.0, "close_time": 1761166799999, "quote_volume": 278292.0007, "trades": 6254, "taker_buy_base": 97253.0, "taker_buy_quote": 118654.0355 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.2152, "high": 1.2153, "low": 1.1921, "close": 1.2062, "volume": 496850.0, "close_time": 1761170399999, "quote_volume": 598219.9444, "trades": 4895, "taker_buy_base": 234571.0, "taker_buy_quote": 282664.7613 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.2062, "high": 1.2132, "low": 1.195, "close": 1.1999, "volume": 245990.0, "close_time": 1761173999999, "quote_volume": 296223.979, "trades": 2707, "taker_buy_base": 140307.0, "taker_buy_quote": 168972.0542 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.1999, "high": 1.223, "low": 1.1995, "close": 1.2197, "volume": 71388.0, "close_time": 1761177599999, "quote_volume": 86764.8474, "trades": 2003, "taker_buy_base": 42059.0, "taker_buy_quote": 51111.6693 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.2197, "high": 1.2202, "low": 1.2119, "close": 1.2144, "volume": 60622.0, "close_time": 1761181199999, "quote_volume": 73667.4731, "trades": 1659, "taker_buy_base": 23071.0, "taker_buy_quote": 28028.3975 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.2143, "high": 1.2206, "low": 1.21, "close": 1.2177, "volume": 109611.0, "close_time": 1761184799999, "quote_volume": 133172.0799, "trades": 2060, "taker_buy_base": 53400.0, "taker_buy_quote": 64889.7449 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.2178, "high": 1.2238, "low": 1.2178, "close": 1.2232, "volume": 23246.0, "close_time": 1761188399999, "quote_volume": 28385.92, "trades": 1136, "taker_buy_base": 14689.0, "taker_buy_quote": 17937.5035 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.223, "high": 1.2376, "low": 1.2224, "close": 1.23, "volume": 422028.0, "close_time": 1761191999999, "quote_volume": 519797.302, "trades": 5669, "taker_buy_base": 166114.0, "taker_buy_quote": 204476.7331 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.2301, "high": 1.2397, "low": 1.2267, "close": 1.2306, "volume": 374710.0, "close_time": 1761195599999, "quote_volume": 462174.0323, "trades": 4035, "taker_buy_base": 195699.0, "taker_buy_quote": 241386.587 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.2306, "high": 1.2385, "low": 1.2277, "close": 1.2375, "volume": 98869.0, "close_time": 1761199199999, "quote_volume": 121932.4658, "trades": 2125, "taker_buy_base": 62779.0, "taker_buy_quote": 77440.2023 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.2376, "high": 1.2455, "low": 1.2322, "close": 1.2437, "volume": 144760.0, "close_time": 1761202799999, "quote_volume": 179608.633, "trades": 3443, "taker_buy_base": 73224.0, "taker_buy_quote": 90929.1778 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.2435, "high": 1.2539, "low": 1.2369, "close": 1.2513, "volume": 220651.0, "close_time": 1761206399999, "quote_volume": 274983.237, "trades": 5606, "taker_buy_base": 128329.0, "taker_buy_quote": 160121.0031 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.2513, "high": 1.2517, "low": 1.2407, "close": 1.2467, "volume": 186245.0, "close_time": 1761209999999, "quote_volume": 232126.3554, "trades": 4124, "taker_buy_base": 98447.0, "taker_buy_quote": 122722.5153 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.2467, "high": 1.2493, "low": 1.2319, "close": 1.2331, "volume": 388658.0, "close_time": 1761213599999, "quote_volume": 482880.1585, "trades": 6822, "taker_buy_base": 224787.0, "taker_buy_quote": 279308.0968 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.2331, "high": 1.245, "low": 1.2311, "close": 1.241, "volume": 394912.0, "close_time": 1761217199999, "quote_volume": 489615.9646, "trades": 8830, "taker_buy_base": 239968.0, "taker_buy_quote": 297495.1788 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.2411, "high": 1.2438, "low": 1.2317, "close": 1.234, "volume": 140333.0, "close_time": 1761220799999, "quote_volume": 173942.0822, "trades": 5568, "taker_buy_base": 83213.0, "taker_buy_quote": 103178.7653 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.234, "high": 1.2358, "low": 1.2253, "close": 1.2297, "volume": 87353.0, "close_time": 1761224399999, "quote_volume": 107478.1575, "trades": 1941, "taker_buy_base": 32323.0, "taker_buy_quote": 39791.2326 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.2297, "high": 1.2389, "low": 1.2225, "close": 1.2354, "volume": 169713.0, "close_time": 1761227999999, "quote_volume": 208414.926, "trades": 3279, "taker_buy_base": 101409.0, "taker_buy_quote": 124545.9782 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.2354, "high": 1.2362, "low": 1.2229, "close": 1.2353, "volume": 118579.0, "close_time": 1761231599999, "quote_volume": 145862.7924, "trades": 2734, "taker_buy_base": 60266.0, "taker_buy_quote": 74148.8639 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.2353, "high": 1.284, "low": 1.233, "close": 1.2778, "volume": 601109.0, "close_time": 1761235199999, "quote_volume": 757092.9432, "trades": 11451, "taker_buy_base": 351401.0, "taker_buy_quote": 442123.8691 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.2772, "high": 1.2888, "low": 1.2694, "close": 1.2794, "volume": 378650.0, "close_time": 1761238799999, "quote_volume": 484306.1939, "trades": 7193, "taker_buy_base": 190320.0, "taker_buy_quote": 243474.3098 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.2794, "high": 1.2918, "low": 1.2649, "close": 1.2849, "volume": 358873.0, "close_time": 1761242399999, "quote_volume": 458601.0489, "trades": 7062, "taker_buy_base": 166421.0, "taker_buy_quote": 212625.577 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.285, "high": 1.2852, "low": 1.2646, "close": 1.2657, "volume": 178333.0, "close_time": 1761245999999, "quote_volume": 226967.8894, "trades": 3594, "taker_buy_base": 67729.0, "taker_buy_quote": 86185.6345 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.2656, "high": 1.2734, "low": 1.2585, "close": 1.2716, "volume": 220564.0, "close_time": 1761249599999, "quote_volume": 279366.7131, "trades": 5301, "taker_buy_base": 118818.0, "taker_buy_quote": 150643.7589 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.2711, "high": 1.2737, "low": 1.2492, "close": 1.2578, "volume": 389918.0, "close_time": 1761253199999, "quote_volume": 491089.1907, "trades": 7566, "taker_buy_base": 192854.0, "taker_buy_quote": 243188.894 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.2575, "high": 1.2609, "low": 1.2446, "close": 1.2481, "volume": 274110.0, "close_time": 1761256799999, "quote_volume": 343008.7718, "trades": 4924, "taker_buy_base": 141362.0, "taker_buy_quote": 176936.293 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.2479, "high": 1.2569, "low": 1.2461, "close": 1.2553, "volume": 116407.0, "close_time": 1761260399999, "quote_volume": 145624.6701, "trades": 1954, "taker_buy_base": 68369.0, "taker_buy_quote": 85541.5844 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.2554, "high": 1.262, "low": 1.2554, "close": 1.2608, "volume": 45995.0, "close_time": 1761263999999, "quote_volume": 57916.3889, "trades": 1201, "taker_buy_base": 31551.0, "taker_buy_quote": 39723.7665 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.2608, "high": 1.2682, "low": 1.2591, "close": 1.2655, "volume": 54866.0, "close_time": 1761267599999, "quote_volume": 69305.8103, "trades": 1436, "taker_buy_base": 38626.0, "taker_buy_quote": 48800.934 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.2656, "high": 1.2666, "low": 1.2594, "close": 1.2648, "volume": 48434.0, "close_time": 1761271199999, "quote_volume": 61180.2257, "trades": 959, "taker_buy_base": 22168.0, "taker_buy_quote": 27996.0259 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.2647, "high": 1.2655, "low": 1.2616, "close": 1.2629, "volume": 30956.0, "close_time": 1761274799999, "quote_volume": 39101.2234, "trades": 763, "taker_buy_base": 12920.0, "taker_buy_quote": 16320.031 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.2628, "high": 1.2635, "low": 1.2562, "close": 1.2585, "volume": 48171.0, "close_time": 1761278399999, "quote_volume": 60705.5057, "trades": 1071, "taker_buy_base": 17823.0, "taker_buy_quote": 22466.2886 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.2585, "high": 1.2734, "low": 1.2552, "close": 1.2718, "volume": 124730.0, "close_time": 1761281999999, "quote_volume": 157820.982, "trades": 2181, "taker_buy_base": 95035.0, "taker_buy_quote": 120189.7183 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.2719, "high": 1.2769, "low": 1.2588, "close": 1.268, "volume": 107002.0, "close_time": 1761285599999, "quote_volume": 135645.1461, "trades": 1990, "taker_buy_base": 56505.0, "taker_buy_quote": 71661.8906 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.2679, "high": 1.2795, "low": 1.2673, "close": 1.2774, "volume": 176736.0, "close_time": 1761289199999, "quote_volume": 225260.6347, "trades": 6223, "taker_buy_base": 114338.0, "taker_buy_quote": 145771.2565 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.2775, "high": 1.2812, "low": 1.2664, "close": 1.2701, "volume": 320888.0, "close_time": 1761292799999, "quote_volume": 408753.792, "trades": 8421, "taker_buy_base": 170734.0, "taker_buy_quote": 217658.0235 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.2701, "high": 1.2784, "low": 1.2682, "close": 1.275, "volume": 318071.0, "close_time": 1761296399999, "quote_volume": 405119.7091, "trades": 8779, "taker_buy_base": 169060.0, "taker_buy_quote": 215408.399 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.2751, "high": 1.2809, "low": 1.2719, "close": 1.2725, "volume": 118077.0, "close_time": 1761299999999, "quote_volume": 150782.2837, "trades": 5854, "taker_buy_base": 66883.0, "taker_buy_quote": 85431.0629 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.2726, "high": 1.2729, "low": 1.2554, "close": 1.2588, "volume": 215979.0, "close_time": 1761303599999, "quote_volume": 272915.7026, "trades": 3209, "taker_buy_base": 83036.0, "taker_buy_quote": 104930.4953 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.2588, "high": 1.2692, "low": 1.2573, "close": 1.2692, "volume": 183910.0, "close_time": 1761307199999, "quote_volume": 232362.7872, "trades": 6470, "taker_buy_base": 110630.0, "taker_buy_quote": 139831.5288 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.269, "high": 1.2917, "low": 1.2686, "close": 1.2754, "volume": 383546.0, "close_time": 1761310799999, "quote_volume": 490932.9295, "trades": 9880, "taker_buy_base": 238782.0, "taker_buy_quote": 305607.7307 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.2759, "high": 1.2827, "low": 1.2654, "close": 1.2722, "volume": 261099.0, "close_time": 1761314399999, "quote_volume": 332685.2471, "trades": 8345, "taker_buy_base": 136164.0, "taker_buy_quote": 173614.078 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.2723, "high": 1.2731, "low": 1.2569, "close": 1.2601, "volume": 157689.0, "close_time": 1761317999999, "quote_volume": 199430.0926, "trades": 3963, "taker_buy_base": 55819.0, "taker_buy_quote": 70629.3889 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.26, "high": 1.2677, "low": 1.245, "close": 1.2478, "volume": 156735.0, "close_time": 1761321599999, "quote_volume": 196681.3555, "trades": 3493, "taker_buy_base": 55379.0, "taker_buy_quote": 69532.5256 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.2479, "high": 1.2504, "low": 1.2401, "close": 1.2475, "volume": 108966.0, "close_time": 1761325199999, "quote_volume": 135686.4757, "trades": 2261, "taker_buy_base": 44861.0, "taker_buy_quote": 55914.7071 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.2475, "high": 1.2575, "low": 1.2445, "close": 1.2559, "volume": 235705.0, "close_time": 1761328799999, "quote_volume": 295609.7683, "trades": 3334, "taker_buy_base": 144923.0, "taker_buy_quote": 181820.6169 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.2556, "high": 1.2661, "low": 1.2545, "close": 1.2661, "volume": 193611.0, "close_time": 1761332399999, "quote_volume": 244264.7912, "trades": 3436, "taker_buy_base": 121444.0, "taker_buy_quote": 153224.7016 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.2662, "high": 1.2723, "low": 1.2659, "close": 1.2679, "volume": 145674.0, "close_time": 1761335999999, "quote_volume": 184950.9222, "trades": 2483, "taker_buy_base": 60614.0, "taker_buy_quote": 76956.3562 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.2678, "high": 1.2765, "low": 1.2669, "close": 1.2704, "volume": 113634.0, "close_time": 1761339599999, "quote_volume": 144538.044, "trades": 2585, "taker_buy_base": 58072.0, "taker_buy_quote": 73889.0604 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.2705, "high": 1.2738, "low": 1.2601, "close": 1.272, "volume": 183160.0, "close_time": 1761343199999, "quote_volume": 232064.2376, "trades": 2434, "taker_buy_base": 67720.0, "taker_buy_quote": 85884.5334 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.2719, "high": 1.2738, "low": 1.2688, "close": 1.2702, "volume": 36789.0, "close_time": 1761346799999, "quote_volume": 46770.2855, "trades": 1161, "taker_buy_base": 13639.0, "taker_buy_quote": 17342.3768 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.2701, "high": 1.2701, "low": 1.2657, "close": 1.2671, "volume": 17480.0, "close_time": 1761350399999, "quote_volume": 22150.5211, "trades": 815, "taker_buy_base": 9557.0, "taker_buy_quote": 12109.5762 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.267, "high": 1.2702, "low": 1.2613, "close": 1.266, "volume": 100547.0, "close_time": 1761353999999, "quote_volume": 127262.6553, "trades": 2149, "taker_buy_base": 50172.0, "taker_buy_quote": 63530.8537 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.266, "high": 1.2706, "low": 1.264, "close": 1.2665, "volume": 21039.0, "close_time": 1761357599999, "quote_volume": 26679.491, "trades": 601, "taker_buy_base": 9732.0, "taker_buy_quote": 12338.3632 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.2666, "high": 1.2675, "low": 1.2641, "close": 1.2644, "volume": 18144.0, "close_time": 1761361199999, "quote_volume": 22963.8849, "trades": 439, "taker_buy_base": 6949.0, "taker_buy_quote": 8797.8437 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.2643, "high": 1.272, "low": 1.2616, "close": 1.2686, "volume": 95187.0, "close_time": 1761364799999, "quote_volume": 120722.0344, "trades": 1638, "taker_buy_base": 68211.0, "taker_buy_quote": 86513.9913 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.2683, "high": 1.2702, "low": 1.2669, "close": 1.2671, "volume": 20144.0, "close_time": 1761368399999, "quote_volume": 25552.4618, "trades": 628, "taker_buy_base": 7354.0, "taker_buy_quote": 9329.3823 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.2671, "high": 1.2759, "low": 1.2665, "close": 1.2708, "volume": 168528.0, "close_time": 1761371999999, "quote_volume": 214270.342, "trades": 5327, "taker_buy_base": 101084.0, "taker_buy_quote": 128529.004 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.2711, "high": 1.2727, "low": 1.2651, "close": 1.266, "volume": 142872.0, "close_time": 1761375599999, "quote_volume": 181102.2087, "trades": 3943, "taker_buy_base": 72699.0, "taker_buy_quote": 92150.8263 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.2661, "high": 1.2687, "low": 1.2602, "close": 1.2615, "volume": 69813.0, "close_time": 1761379199999, "quote_volume": 88293.8679, "trades": 1370, "taker_buy_base": 38466.0, "taker_buy_quote": 48660.2952 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.2613, "high": 1.2643, "low": 1.2605, "close": 1.2622, "volume": 29311.0, "close_time": 1761382799999, "quote_volume": 37005.5936, "trades": 823, "taker_buy_base": 14746.0, "taker_buy_quote": 18618.5087 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.2623, "high": 1.2748, "low": 1.2617, "close": 1.2719, "volume": 139192.0, "close_time": 1761386399999, "quote_volume": 176697.2493, "trades": 5978, "taker_buy_base": 79149.0, "taker_buy_quote": 100445.8113 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.2718, "high": 1.2718, "low": 1.2653, "close": 1.2682, "volume": 129641.0, "close_time": 1761389999999, "quote_volume": 164457.9384, "trades": 4466, "taker_buy_base": 89150.0, "taker_buy_quote": 113104.3846 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.2682, "high": 1.2718, "low": 1.266, "close": 1.2673, "volume": 43248.0, "close_time": 1761393599999, "quote_volume": 54884.1468, "trades": 1227, "taker_buy_base": 28625.0, "taker_buy_quote": 36332.2477 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.2672, "high": 1.2741, "low": 1.2666, "close": 1.2718, "volume": 80469.0, "close_time": 1761397199999, "quote_volume": 102374.4968, "trades": 1239, "taker_buy_base": 36752.0, "taker_buy_quote": 46745.2764 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.2718, "high": 1.2719, "low": 1.2649, "close": 1.2657, "volume": 70820.0, "close_time": 1761400799999, "quote_volume": 89814.0455, "trades": 1556, "taker_buy_base": 31317.0, "taker_buy_quote": 39713.3152 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.2656, "high": 1.2742, "low": 1.2627, "close": 1.2741, "volume": 109707.0, "close_time": 1761404399999, "quote_volume": 139114.7844, "trades": 1847, "taker_buy_base": 74286.0, "taker_buy_quote": 94251.4188 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.2741, "high": 1.2795, "low": 1.2713, "close": 1.2783, "volume": 137391.0, "close_time": 1761407999999, "quote_volume": 175288.2552, "trades": 3515, "taker_buy_base": 77066.0, "taker_buy_quote": 98339.0067 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.2784, "high": 1.2863, "low": 1.27, "close": 1.2857, "volume": 327980.0, "close_time": 1761411599999, "quote_volume": 419337.6174, "trades": 4925, "taker_buy_base": 159512.0, "taker_buy_quote": 204042.7696 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.2858, "high": 1.2862, "low": 1.2687, "close": 1.2697, "volume": 202464.0, "close_time": 1761415199999, "quote_volume": 258224.3001, "trades": 2795, "taker_buy_base": 42139.0, "taker_buy_quote": 53717.0181 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.2697, "high": 1.2871, "low": 1.2667, "close": 1.2837, "volume": 355735.0, "close_time": 1761418799999, "quote_volume": 453654.081, "trades": 4152, "taker_buy_base": 158432.0, "taker_buy_quote": 202134.2065 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.2837, "high": 1.2894, "low": 1.281, "close": 1.2873, "volume": 207893.0, "close_time": 1761422399999, "quote_volume": 267357.6106, "trades": 3624, "taker_buy_base": 111817.0, "taker_buy_quote": 143826.292 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.2873, "high": 1.2892, "low": 1.281, "close": 1.2812, "volume": 57857.0, "close_time": 1761425999999, "quote_volume": 74419.6229, "trades": 1179, "taker_buy_base": 26800.0, "taker_buy_quote": 34494.5935 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.2813, "high": 1.2828, "low": 1.276, "close": 1.279, "volume": 44732.0, "close_time": 1761429599999, "quote_volume": 57210.7489, "trades": 695, "taker_buy_base": 15322.0, "taker_buy_quote": 19613.8473 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.2791, "high": 1.2812, "low": 1.2767, "close": 1.2796, "volume": 49614.0, "close_time": 1761433199999, "quote_volume": 63446.2264, "trades": 977, "taker_buy_base": 24446.0, "taker_buy_quote": 31270.0423 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.2795, "high": 1.2827, "low": 1.2778, "close": 1.2789, "volume": 34887.0, "close_time": 1761436799999, "quote_volume": 44669.027, "trades": 730, "taker_buy_base": 15578.0, "taker_buy_quote": 19947.5596 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.2789, "high": 1.2789, "low": 1.2676, "close": 1.2676, "volume": 135888.0, "close_time": 1761440399999, "quote_volume": 172616.6361, "trades": 2075, "taker_buy_base": 66407.0, "taker_buy_quote": 84305.0798 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.2675, "high": 1.2723, "low": 1.2542, "close": 1.2581, "volume": 138459.0, "close_time": 1761443999999, "quote_volume": 175111.6506, "trades": 3321, "taker_buy_base": 57099.0, "taker_buy_quote": 72215.6355 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.2582, "high": 1.2582, "low": 1.2497, "close": 1.25, "volume": 76065.0, "close_time": 1761447599999, "quote_volume": 95406.7718, "trades": 2380, "taker_buy_base": 20678.0, "taker_buy_quote": 25939.0184 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.2501, "high": 1.2514, "low": 1.2468, "close": 1.2479, "volume": 104096.0, "close_time": 1761451199999, "quote_volume": 130094.4751, "trades": 1603, "taker_buy_base": 28968.0, "taker_buy_quote": 36197.3414 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.2477, "high": 1.2497, "low": 1.2403, "close": 1.2444, "volume": 100110.0, "close_time": 1761454799999, "quote_volume": 124622.9482, "trades": 2489, "taker_buy_base": 42042.0, "taker_buy_quote": 52370.0743 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.2443, "high": 1.2451, "low": 1.24, "close": 1.2413, "volume": 67525.0, "close_time": 1761458399999, "quote_volume": 83874.4399, "trades": 1415, "taker_buy_base": 28022.0, "taker_buy_quote": 34813.2905 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.2412, "high": 1.2492, "low": 1.2367, "close": 1.2473, "volume": 126663.0, "close_time": 1761461999999, "quote_volume": 157223.4678, "trades": 2558, "taker_buy_base": 72582.0, "taker_buy_quote": 90102.0788 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.2473, "high": 1.2508, "low": 1.2421, "close": 1.2456, "volume": 137005.0, "close_time": 1761465599999, "quote_volume": 170790.7873, "trades": 2549, "taker_buy_base": 65133.0, "taker_buy_quote": 81155.702 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.2456, "high": 1.249, "low": 1.2393, "close": 1.2394, "volume": 145197.0, "close_time": 1761469199999, "quote_volume": 180675.2737, "trades": 2981, "taker_buy_base": 71208.0, "taker_buy_quote": 88635.3388 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.2394, "high": 1.252, "low": 1.2338, "close": 1.2508, "volume": 263311.0, "close_time": 1761472799999, "quote_volume": 326889.9367, "trades": 5549, "taker_buy_base": 142228.0, "taker_buy_quote": 176601.7288 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.2508, "high": 1.2674, "low": 1.2469, "close": 1.2672, "volume": 274553.0, "close_time": 1761476399999, "quote_volume": 344564.7761, "trades": 4918, "taker_buy_base": 145515.0, "taker_buy_quote": 182817.6711 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.267, "high": 1.2707, "low": 1.2588, "close": 1.2672, "volume": 401696.0, "close_time": 1761479999999, "quote_volume": 508198.4069, "trades": 10250, "taker_buy_base": 207818.0, "taker_buy_quote": 262967.7396 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.2674, "high": 1.2703, "low": 1.26, "close": 1.2687, "volume": 178899.0, "close_time": 1761483599999, "quote_volume": 226307.7352, "trades": 3144, "taker_buy_base": 92298.0, "taker_buy_quote": 116765.6368 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.2688, "high": 1.2709, "low": 1.2654, "close": 1.2693, "volume": 89392.0, "close_time": 1761487199999, "quote_volume": 113393.28, "trades": 1685, "taker_buy_base": 37329.0, "taker_buy_quote": 47367.2293 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.2694, "high": 1.271, "low": 1.2563, "close": 1.2579, "volume": 126599.0, "close_time": 1761490799999, "quote_volume": 160007.8811, "trades": 2410, "taker_buy_base": 37256.0, "taker_buy_quote": 47108.4177 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.258, "high": 1.2596, "low": 1.2519, "close": 1.2582, "volume": 173785.0, "close_time": 1761494399999, "quote_volume": 218191.3149, "trades": 3473, "taker_buy_base": 88952.0, "taker_buy_quote": 111695.2777 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.2581, "high": 1.2581, "low": 1.2503, "close": 1.2515, "volume": 78900.0, "close_time": 1761497999999, "quote_volume": 98916.0871, "trades": 1795, "taker_buy_base": 43414.0, "taker_buy_quote": 54428.2982 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.2514, "high": 1.2517, "low": 1.2485, "close": 1.249, "volume": 32051.0, "close_time": 1761501599999, "quote_volume": 40079.8687, "trades": 567, "taker_buy_base": 16990.0, "taker_buy_quote": 21247.4635 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.2492, "high": 1.2609, "low": 1.249, "close": 1.2548, "volume": 285756.0, "close_time": 1761505199999, "quote_volume": 358662.1418, "trades": 4289, "taker_buy_base": 150704.0, "taker_buy_quote": 189126.1461 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.2551, "high": 1.2606, "low": 1.2507, "close": 1.257, "volume": 235697.0, "close_time": 1761508799999, "quote_volume": 295990.7541, "trades": 4597, "taker_buy_base": 108274.0, "taker_buy_quote": 135964.9144 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.2572, "high": 1.2608, "low": 1.2529, "close": 1.2567, "volume": 75488.0, "close_time": 1761512399999, "quote_volume": 94880.455, "trades": 1465, "taker_buy_base": 36939.0, "taker_buy_quote": 46442.7981 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.2569, "high": 1.2575, "low": 1.2503, "close": 1.2562, "volume": 59013.0, "close_time": 1761515999999, "quote_volume": 73941.8254, "trades": 524, "taker_buy_base": 26152.0, "taker_buy_quote": 32775.7423 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.256, "high": 1.2755, "low": 1.256, "close": 1.2738, "volume": 170976.0, "close_time": 1761519599999, "quote_volume": 217319.2345, "trades": 3689, "taker_buy_base": 104138.0, "taker_buy_quote": 132324.4203 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.2738, "high": 1.2763, "low": 1.2683, "close": 1.2689, "volume": 99864.0, "close_time": 1761523199999, "quote_volume": 127132.4083, "trades": 2536, "taker_buy_base": 44556.0, "taker_buy_quote": 56748.0556 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.2689, "high": 1.2745, "low": 1.2666, "close": 1.2693, "volume": 85521.0, "close_time": 1761526799999, "quote_volume": 108674.6619, "trades": 2015, "taker_buy_base": 45653.0, "taker_buy_quote": 58024.0947 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.2692, "high": 1.2867, "low": 1.2661, "close": 1.2842, "volume": 183242.0, "close_time": 1761530399999, "quote_volume": 234107.474, "trades": 2101, "taker_buy_base": 130629.0, "taker_buy_quote": 166911.9242 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.2843, "high": 1.2989, "low": 1.2825, "close": 1.2845, "volume": 244402.0, "close_time": 1761533999999, "quote_volume": 315426.3802, "trades": 3923, "taker_buy_base": 98090.0, "taker_buy_quote": 126663.8293 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.2846, "high": 1.2883, "low": 1.2832, "close": 1.2873, "volume": 38368.0, "close_time": 1761537599999, "quote_volume": 49326.4348, "trades": 817, "taker_buy_base": 24776.0, "taker_buy_quote": 31854.2091 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.2873, "high": 1.2928, "low": 1.2843, "close": 1.2917, "volume": 70412.0, "close_time": 1761541199999, "quote_volume": 90727.0231, "trades": 1573, "taker_buy_base": 39882.0, "taker_buy_quote": 51398.17 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.2917, "high": 1.2994, "low": 1.2909, "close": 1.2923, "volume": 80786.0, "close_time": 1761544799999, "quote_volume": 104537.3128, "trades": 1512, "taker_buy_base": 39205.0, "taker_buy_quote": 50739.2135 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.2924, "high": 1.2995, "low": 1.2864, "close": 1.2973, "volume": 175276.0, "close_time": 1761548399999, "quote_volume": 226522.3897, "trades": 3039, "taker_buy_base": 102304.0, "taker_buy_quote": 132260.7841 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.2972, "high": 1.3, "low": 1.2812, "close": 1.2902, "volume": 155808.0, "close_time": 1761551999999, "quote_volume": 201029.6222, "trades": 3256, "taker_buy_base": 62179.0, "taker_buy_quote": 80215.9351 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.2904, "high": 1.2933, "low": 1.2809, "close": 1.2897, "volume": 204406.0, "close_time": 1761555599999, "quote_volume": 263462.3976, "trades": 3680, "taker_buy_base": 105777.0, "taker_buy_quote": 136359.7393 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.2898, "high": 1.2905, "low": 1.2723, "close": 1.2771, "volume": 176544.0, "close_time": 1761559199999, "quote_volume": 225686.3132, "trades": 4170, "taker_buy_base": 56228.0, "taker_buy_quote": 71926.7255 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.277, "high": 1.2781, "low": 1.2631, "close": 1.2653, "volume": 210431.0, "close_time": 1761562799999, "quote_volume": 266954.2635, "trades": 2958, "taker_buy_base": 71864.0, "taker_buy_quote": 91241.5497 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.2654, "high": 1.2824, "low": 1.2628, "close": 1.2821, "volume": 228192.0, "close_time": 1761566399999, "quote_volume": 289942.5878, "trades": 5215, "taker_buy_base": 125924.0, "taker_buy_quote": 160101.273 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.2825, "high": 1.2875, "low": 1.2745, "close": 1.2767, "volume": 234473.0, "close_time": 1761569999999, "quote_volume": 300446.9027, "trades": 4723, "taker_buy_base": 118262.0, "taker_buy_quote": 151608.137 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.2767, "high": 1.2783, "low": 1.2572, "close": 1.2717, "volume": 201749.0, "close_time": 1761573599999, "quote_volume": 255892.2057, "trades": 4333, "taker_buy_base": 91343.0, "taker_buy_quote": 116012.7494 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.2718, "high": 1.2725, "low": 1.2621, "close": 1.2672, "volume": 216503.0, "close_time": 1761577199999, "quote_volume": 274418.7435, "trades": 4458, "taker_buy_base": 120613.0, "taker_buy_quote": 152926.7023 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.2671, "high": 1.272, "low": 1.2635, "close": 1.2701, "volume": 301077.0, "close_time": 1761580799999, "quote_volume": 381785.2854, "trades": 4781, "taker_buy_base": 142441.0, "taker_buy_quote": 180660.7015 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.2702, "high": 1.2913, "low": 1.2701, "close": 1.2893, "volume": 273661.0, "close_time": 1761584399999, "quote_volume": 351133.4099, "trades": 5151, "taker_buy_base": 147590.0, "taker_buy_quote": 189446.3175 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.2891, "high": 1.2898, "low": 1.2771, "close": 1.2803, "volume": 126457.0, "close_time": 1761587999999, "quote_volume": 162354.8529, "trades": 3121, "taker_buy_base": 66115.0, "taker_buy_quote": 84877.5695 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.2802, "high": 1.2828, "low": 1.2762, "close": 1.2784, "volume": 91394.0, "close_time": 1761591599999, "quote_volume": 116980.9464, "trades": 1846, "taker_buy_base": 44276.0, "taker_buy_quote": 56675.8209 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.2785, "high": 1.2806, "low": 1.2684, "close": 1.2696, "volume": 163671.0, "close_time": 1761595199999, "quote_volume": 208534.3786, "trades": 2457, "taker_buy_base": 63583.0, "taker_buy_quote": 81113.3063 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.2697, "high": 1.2698, "low": 1.2626, "close": 1.2659, "volume": 130463.0, "close_time": 1761598799999, "quote_volume": 165184.0164, "trades": 2238, "taker_buy_base": 69485.0, "taker_buy_quote": 87975.7228 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.2657, "high": 1.2731, "low": 1.2635, "close": 1.2677, "volume": 69314.0, "close_time": 1761602399999, "quote_volume": 87936.3426, "trades": 1060, "taker_buy_base": 27102.0, "taker_buy_quote": 34405.8346 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.2678, "high": 1.2721, "low": 1.2586, "close": 1.2591, "volume": 59428.0, "close_time": 1761605999999, "quote_volume": 75345.7403, "trades": 1154, "taker_buy_base": 30492.0, "taker_buy_quote": 38677.1164 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.2589, "high": 1.2598, "low": 1.2478, "close": 1.256, "volume": 110134.0, "close_time": 1761609599999, "quote_volume": 138185.8438, "trades": 2268, "taker_buy_base": 60327.0, "taker_buy_quote": 75698.4923 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.2559, "high": 1.2613, "low": 1.2495, "close": 1.2531, "volume": 36213.0, "close_time": 1761613199999, "quote_volume": 45461.192, "trades": 1467, "taker_buy_base": 22444.0, "taker_buy_quote": 28174.7329 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.2532, "high": 1.2604, "low": 1.2532, "close": 1.2572, "volume": 20066.0, "close_time": 1761616799999, "quote_volume": 25212.5006, "trades": 1095, "taker_buy_base": 9556.0, "taker_buy_quote": 12009.0438 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.2573, "high": 1.2584, "low": 1.2394, "close": 1.2461, "volume": 56594.0, "close_time": 1761620399999, "quote_volume": 70759.5909, "trades": 1955, "taker_buy_base": 23323.0, "taker_buy_quote": 29160.87 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.2461, "high": 1.2504, "low": 1.239, "close": 1.243, "volume": 40048.0, "close_time": 1761623999999, "quote_volume": 49771.2528, "trades": 1869, "taker_buy_base": 15975.0, "taker_buy_quote": 19863.1501 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.2429, "high": 1.251, "low": 1.2397, "close": 1.2486, "volume": 93953.0, "close_time": 1761627599999, "quote_volume": 117189.4648, "trades": 2244, "taker_buy_base": 58090.0, "taker_buy_quote": 72482.5711 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.2485, "high": 1.2506, "low": 1.2363, "close": 1.2369, "volume": 54999.0, "close_time": 1761631199999, "quote_volume": 68452.807, "trades": 1949, "taker_buy_base": 24180.0, "taker_buy_quote": 30105.5025 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.237, "high": 1.2575, "low": 1.237, "close": 1.2556, "volume": 131686.0, "close_time": 1761634799999, "quote_volume": 164043.1491, "trades": 2382, "taker_buy_base": 79963.0, "taker_buy_quote": 99572.8494 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.2558, "high": 1.2595, "low": 1.247, "close": 1.2508, "volume": 38230.0, "close_time": 1761638399999, "quote_volume": 47817.8531, "trades": 1553, "taker_buy_base": 23408.0, "taker_buy_quote": 29262.3178 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.2508, "high": 1.2639, "low": 1.2448, "close": 1.2584, "volume": 256576.0, "close_time": 1761641999999, "quote_volume": 321719.1831, "trades": 7891, "taker_buy_base": 163337.0, "taker_buy_quote": 204914.7194 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.2583, "high": 1.2749, "low": 1.2575, "close": 1.2741, "volume": 122472.0, "close_time": 1761645599999, "quote_volume": 155129.3124, "trades": 6878, "taker_buy_base": 91020.0, "taker_buy_quote": 115277.1035 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.2742, "high": 1.28, "low": 1.2644, "close": 1.28, "volume": 279288.0, "close_time": 1761649199999, "quote_volume": 355583.2363, "trades": 7151, "taker_buy_base": 167214.0, "taker_buy_quote": 212939.4432 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.2798, "high": 1.283, "low": 1.2689, "close": 1.27, "volume": 187993.0, "close_time": 1761652799999, "quote_volume": 239812.801, "trades": 3100, "taker_buy_base": 98120.0, "taker_buy_quote": 125239.0579 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.2699, "high": 1.28, "low": 1.2679, "close": 1.2771, "volume": 79773.0, "close_time": 1761656399999, "quote_volume": 101587.0032, "trades": 1535, "taker_buy_base": 41801.0, "taker_buy_quote": 53243.7661 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.2772, "high": 1.2893, "low": 1.2741, "close": 1.2889, "volume": 235397.0, "close_time": 1761659999999, "quote_volume": 301583.6596, "trades": 5992, "taker_buy_base": 119586.0, "taker_buy_quote": 153324.1602 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.2889, "high": 1.2944, "low": 1.2541, "close": 1.2755, "volume": 456567.0, "close_time": 1761663599999, "quote_volume": 582264.21, "trades": 10609, "taker_buy_base": 228274.0, "taker_buy_quote": 291458.8196 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.2755, "high": 1.2822, "low": 1.2616, "close": 1.2641, "volume": 141695.0, "close_time": 1761667199999, "quote_volume": 180058.2443, "trades": 3383, "taker_buy_base": 58696.0, "taker_buy_quote": 74632.5581 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.264, "high": 1.2781, "low": 1.255, "close": 1.2713, "volume": 220546.0, "close_time": 1761670799999, "quote_volume": 279509.6416, "trades": 5098, "taker_buy_base": 120735.0, "taker_buy_quote": 152999.5551 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.2711, "high": 1.2737, "low": 1.2626, "close": 1.264, "volume": 124450.0, "close_time": 1761674399999, "quote_volume": 157786.3497, "trades": 2532, "taker_buy_base": 67524.0, "taker_buy_quote": 85635.0053 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.264, "high": 1.2711, "low": 1.258, "close": 1.2617, "volume": 124060.0, "close_time": 1761677999999, "quote_volume": 156538.7704, "trades": 1920, "taker_buy_base": 68826.0, "taker_buy_quote": 86830.2667 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.2618, "high": 1.2631, "low": 1.2382, "close": 1.2441, "volume": 170602.0, "close_time": 1761681599999, "quote_volume": 212970.0877, "trades": 4946, "taker_buy_base": 69848.0, "taker_buy_quote": 87224.5931 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.2441, "high": 1.2443, "low": 1.2242, "close": 1.2307, "volume": 379312.0, "close_time": 1761685199999, "quote_volume": 467728.2938, "trades": 11235, "taker_buy_base": 146815.0, "taker_buy_quote": 181148.7969 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.2306, "high": 1.2462, "low": 1.2184, "close": 1.239, "volume": 298593.0, "close_time": 1761688799999, "quote_volume": 368112.27, "trades": 2797, "taker_buy_base": 115529.0, "taker_buy_quote": 142611.0884 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.2389, "high": 1.2519, "low": 1.2284, "close": 1.2515, "volume": 143549.0, "close_time": 1761692399999, "quote_volume": 177665.5304, "trades": 1990, "taker_buy_base": 83654.0, "taker_buy_quote": 103763.1262 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.2515, "high": 1.2541, "low": 1.2434, "close": 1.2524, "volume": 86593.0, "close_time": 1761695999999, "quote_volume": 108131.3877, "trades": 1671, "taker_buy_base": 35949.0, "taker_buy_quote": 44858.2294 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.2524, "high": 1.2567, "low": 1.2439, "close": 1.2461, "volume": 42744.0, "close_time": 1761699599999, "quote_volume": 53438.9896, "trades": 1564, "taker_buy_base": 26988.0, "taker_buy_quote": 33747.244 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.2459, "high": 1.2628, "low": 1.2444, "close": 1.2558, "volume": 63064.0, "close_time": 1761703199999, "quote_volume": 79322.7287, "trades": 1491, "taker_buy_base": 32755.0, "taker_buy_quote": 41206.0843 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.2557, "high": 1.2567, "low": 1.2522, "close": 1.2523, "volume": 29759.0, "close_time": 1761706799999, "quote_volume": 37320.9426, "trades": 811, "taker_buy_base": 14565.0, "taker_buy_quote": 18271.2313 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.2522, "high": 1.2525, "low": 1.2455, "close": 1.2474, "volume": 20958.0, "close_time": 1761710399999, "quote_volume": 26156.1581, "trades": 912, "taker_buy_base": 11655.0, "taker_buy_quote": 14545.7467 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.2474, "high": 1.2529, "low": 1.2465, "close": 1.252, "volume": 34168.0, "close_time": 1761713999999, "quote_volume": 42701.0852, "trades": 805, "taker_buy_base": 21794.0, "taker_buy_quote": 27242.1879 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.2519, "high": 1.2604, "low": 1.2506, "close": 1.2535, "volume": 49413.0, "close_time": 1761717599999, "quote_volume": 62032.9086, "trades": 1214, "taker_buy_base": 32681.0, "taker_buy_quote": 41025.9381 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.2536, "high": 1.261, "low": 1.2536, "close": 1.2565, "volume": 105968.0, "close_time": 1761721199999, "quote_volume": 133330.7237, "trades": 1621, "taker_buy_base": 54467.0, "taker_buy_quote": 68538.3091 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.2564, "high": 1.2564, "low": 1.2444, "close": 1.2497, "volume": 69027.0, "close_time": 1761724799999, "quote_volume": 86173.2187, "trades": 1252, "taker_buy_base": 27939.0, "taker_buy_quote": 34896.3895 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.2496, "high": 1.2544, "low": 1.2458, "close": 1.2493, "volume": 93851.0, "close_time": 1761728399999, "quote_volume": 117221.137, "trades": 1663, "taker_buy_base": 50012.0, "taker_buy_quote": 62472.3729 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.2493, "high": 1.2508, "low": 1.2456, "close": 1.2472, "volume": 82319.0, "close_time": 1761731999999, "quote_volume": 102804.6455, "trades": 1956, "taker_buy_base": 44796.0, "taker_buy_quote": 55955.0511 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.2472, "high": 1.2576, "low": 1.246, "close": 1.2491, "volume": 56922.0, "close_time": 1761735599999, "quote_volume": 71195.0441, "trades": 2023, "taker_buy_base": 23947.0, "taker_buy_quote": 29953.3587 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.2492, "high": 1.2536, "low": 1.2454, "close": 1.251, "volume": 105972.0, "close_time": 1761739199999, "quote_volume": 132431.3766, "trades": 2573, "taker_buy_base": 60380.0, "taker_buy_quote": 75464.3395 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.2509, "high": 1.255, "low": 1.2476, "close": 1.2514, "volume": 119434.0, "close_time": 1761742799999, "quote_volume": 149452.5812, "trades": 1194, "taker_buy_base": 64270.0, "taker_buy_quote": 80485.6239 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.2515, "high": 1.2539, "low": 1.2383, "close": 1.2417, "volume": 119065.0, "close_time": 1761746399999, "quote_volume": 148542.9796, "trades": 2443, "taker_buy_base": 70187.0, "taker_buy_quote": 87728.0524 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.2416, "high": 1.2472, "low": 1.2372, "close": 1.2465, "volume": 91140.0, "close_time": 1761749999999, "quote_volume": 113217.4313, "trades": 1716, "taker_buy_base": 48350.0, "taker_buy_quote": 60108.4579 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.2464, "high": 1.2549, "low": 1.2365, "close": 1.2407, "volume": 229506.0, "close_time": 1761753599999, "quote_volume": 286195.3611, "trades": 4408, "taker_buy_base": 124176.0, "taker_buy_quote": 154880.2515 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.2407, "high": 1.25, "low": 1.2353, "close": 1.2422, "volume": 88491.0, "close_time": 1761757199999, "quote_volume": 110131.4211, "trades": 1748, "taker_buy_base": 45986.0, "taker_buy_quote": 57235.5718 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.2423, "high": 1.2592, "low": 1.2423, "close": 1.2572, "volume": 245533.0, "close_time": 1761760799999, "quote_volume": 307544.3414, "trades": 3683, "taker_buy_base": 147355.0, "taker_buy_quote": 184609.1769 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.2573, "high": 1.2664, "low": 1.2255, "close": 1.2492, "volume": 611208.0, "close_time": 1761764399999, "quote_volume": 761975.2612, "trades": 12801, "taker_buy_base": 286924.0, "taker_buy_quote": 357818.8292 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.2493, "high": 1.263, "low": 1.2443, "close": 1.252, "volume": 300419.0, "close_time": 1761767999999, "quote_volume": 376651.7679, "trades": 6098, "taker_buy_base": 159676.0, "taker_buy_quote": 200266.3394 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.2521, "high": 1.2598, "low": 1.2464, "close": 1.2567, "volume": 186180.0, "close_time": 1761771599999, "quote_volume": 233619.3708, "trades": 3728, "taker_buy_base": 101375.0, "taker_buy_quote": 127247.1588 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.2568, "high": 1.2583, "low": 1.2474, "close": 1.255, "volume": 224306.0, "close_time": 1761775199999, "quote_volume": 281205.9082, "trades": 1661, "taker_buy_base": 108460.0, "taker_buy_quote": 135971.3805 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.255, "high": 1.2573, "low": 1.2483, "close": 1.2491, "volume": 58949.0, "close_time": 1761778799999, "quote_volume": 73929.3503, "trades": 1059, "taker_buy_base": 25562.0, "taker_buy_quote": 32040.801 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.2487, "high": 1.2494, "low": 1.2281, "close": 1.232, "volume": 96507.0, "close_time": 1761782399999, "quote_volume": 119386.5212, "trades": 1764, "taker_buy_base": 32942.0, "taker_buy_quote": 40671.7398 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.2316, "high": 1.2418, "low": 1.2264, "close": 1.2401, "volume": 61936.0, "close_time": 1761785999999, "quote_volume": 76503.261, "trades": 2273, "taker_buy_base": 34773.0, "taker_buy_quote": 42943.2984 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.24, "high": 1.2443, "low": 1.235, "close": 1.2397, "volume": 51105.0, "close_time": 1761789599999, "quote_volume": 63337.5139, "trades": 1250, "taker_buy_base": 30527.0, "taker_buy_quote": 37826.7254 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.2396, "high": 1.2441, "low": 1.2371, "close": 1.241, "volume": 46687.0, "close_time": 1761793199999, "quote_volume": 57927.8855, "trades": 1913, "taker_buy_base": 25611.0, "taker_buy_quote": 31778.3571 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.2411, "high": 1.2435, "low": 1.2309, "close": 1.2333, "volume": 58175.0, "close_time": 1761796799999, "quote_volume": 72005.7937, "trades": 1658, "taker_buy_base": 36725.0, "taker_buy_quote": 45455.395 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.2332, "high": 1.2332, "low": 1.1945, "close": 1.211, "volume": 381918.0, "close_time": 1761800399999, "quote_volume": 461714.2431, "trades": 8588, "taker_buy_base": 161326.0, "taker_buy_quote": 194824.688 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.2108, "high": 1.2319, "low": 1.2073, "close": 1.2294, "volume": 182190.0, "close_time": 1761803999999, "quote_volume": 221851.4024, "trades": 3778, "taker_buy_base": 102341.0, "taker_buy_quote": 124494.2016 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.2293, "high": 1.2423, "low": 1.2224, "close": 1.2375, "volume": 131927.0, "close_time": 1761807599999, "quote_volume": 162851.7397, "trades": 3738, "taker_buy_base": 72184.0, "taker_buy_quote": 89116.3811 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.2375, "high": 1.2641, "low": 1.2375, "close": 1.2496, "volume": 341818.0, "close_time": 1761811199999, "quote_volume": 428387.5558, "trades": 13676, "taker_buy_base": 224284.0, "taker_buy_quote": 281104.6027 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.2493, "high": 1.2583, "low": 1.2458, "close": 1.2469, "volume": 243964.0, "close_time": 1761814799999, "quote_volume": 305443.3087, "trades": 10821, "taker_buy_base": 150488.0, "taker_buy_quote": 188477.1258 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.2469, "high": 1.2528, "low": 1.2402, "close": 1.2503, "volume": 141461.0, "close_time": 1761818399999, "quote_volume": 176165.7411, "trades": 3754, "taker_buy_base": 57329.0, "taker_buy_quote": 71420.6083 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.2503, "high": 1.254, "low": 1.2419, "close": 1.2454, "volume": 94188.0, "close_time": 1761821999999, "quote_volume": 117736.6131, "trades": 3032, "taker_buy_base": 41152.0, "taker_buy_quote": 51447.8875 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.2455, "high": 1.2631, "low": 1.2446, "close": 1.2589, "volume": 243980.0, "close_time": 1761825599999, "quote_volume": 306262.0115, "trades": 3454, "taker_buy_base": 107629.0, "taker_buy_quote": 135033.2914 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.2588, "high": 1.2617, "low": 1.2267, "close": 1.2336, "volume": 571562.0, "close_time": 1761829199999, "quote_volume": 707197.6699, "trades": 7782, "taker_buy_base": 221942.0, "taker_buy_quote": 274433.9218 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.2335, "high": 1.2342, "low": 1.2063, "close": 1.2178, "volume": 273874.0, "close_time": 1761832799999, "quote_volume": 334380.8281, "trades": 5768, "taker_buy_base": 108001.0, "taker_buy_quote": 131763.5703 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.2179, "high": 1.2377, "low": 1.2152, "close": 1.2321, "volume": 478378.0, "close_time": 1761836399999, "quote_volume": 587090.961, "trades": 18491, "taker_buy_base": 322743.0, "taker_buy_quote": 396018.0211 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.2321, "high": 1.2324, "low": 1.202, "close": 1.211, "volume": 564005.0, "close_time": 1761839999999, "quote_volume": 687608.5363, "trades": 16008, "taker_buy_base": 308027.0, "taker_buy_quote": 375771.0891 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.2112, "high": 1.221, "low": 1.2028, "close": 1.2075, "volume": 201335.0, "close_time": 1761843599999, "quote_volume": 243791.0918, "trades": 4434, "taker_buy_base": 94094.0, "taker_buy_quote": 113946.1587 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.2074, "high": 1.2074, "low": 1.1763, "close": 1.2064, "volume": 516140.0, "close_time": 1761847199999, "quote_volume": 615686.5458, "trades": 11688, "taker_buy_base": 249782.0, "taker_buy_quote": 298061.5179 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.2064, "high": 1.2066, "low": 1.1874, "close": 1.1922, "volume": 524697.0, "close_time": 1761850799999, "quote_volume": 628291.0704, "trades": 12203, "taker_buy_base": 303923.0, "taker_buy_quote": 364025.4695 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.1923, "high": 1.2013, "low": 1.1822, "close": 1.1925, "volume": 784735.0, "close_time": 1761854399999, "quote_volume": 934709.7196, "trades": 13812, "taker_buy_base": 442178.0, "taker_buy_quote": 526759.1819 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.1924, "high": 1.2134, "low": 1.1855, "close": 1.2026, "volume": 834717.0, "close_time": 1761857999999, "quote_volume": 1002109.5269, "trades": 15500, "taker_buy_base": 481195.0, "taker_buy_quote": 577590.0895 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.2023, "high": 1.2124, "low": 1.1958, "close": 1.205, "volume": 479688.0, "close_time": 1761861599999, "quote_volume": 576509.6764, "trades": 3622, "taker_buy_base": 258814.0, "taker_buy_quote": 311069.1356 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.204, "high": 1.2053, "low": 1.1947, "close": 1.2013, "volume": 163070.0, "close_time": 1761865199999, "quote_volume": 195816.2843, "trades": 2685, "taker_buy_base": 87272.0, "taker_buy_quote": 104822.0954 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.2013, "high": 1.2165, "low": 1.199, "close": 1.2155, "volume": 107508.0, "close_time": 1761868799999, "quote_volume": 129564.4491, "trades": 2009, "taker_buy_base": 62132.0, "taker_buy_quote": 74890.417 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.2155, "high": 1.2304, "low": 1.213, "close": 1.2262, "volume": 113542.0, "close_time": 1761872399999, "quote_volume": 138840.9101, "trades": 3056, "taker_buy_base": 74191.0, "taker_buy_quote": 90744.0607 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.2263, "high": 1.2394, "low": 1.2245, "close": 1.2343, "volume": 198029.0, "close_time": 1761875999999, "quote_volume": 244609.6102, "trades": 7498, "taker_buy_base": 96620.0, "taker_buy_quote": 119331.6593 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.2345, "high": 1.2349, "low": 1.2085, "close": 1.2128, "volume": 175082.0, "close_time": 1761879599999, "quote_volume": 213027.1475, "trades": 3174, "taker_buy_base": 53342.0, "taker_buy_quote": 64754.3136 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.2128, "high": 1.215, "low": 1.2061, "close": 1.2106, "volume": 56506.0, "close_time": 1761883199999, "quote_volume": 68379.2468, "trades": 2123, "taker_buy_base": 22949.0, "taker_buy_quote": 27761.6639 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.2106, "high": 1.2349, "low": 1.2084, "close": 1.228, "volume": 225965.0, "close_time": 1761886799999, "quote_volume": 276348.6379, "trades": 6961, "taker_buy_base": 136383.0, "taker_buy_quote": 166832.1365 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.2279, "high": 1.2307, "low": 1.2228, "close": 1.2236, "volume": 130763.0, "close_time": 1761890399999, "quote_volume": 160392.5022, "trades": 6079, "taker_buy_base": 79471.0, "taker_buy_quote": 97499.5266 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.2233, "high": 1.2286, "low": 1.2153, "close": 1.2175, "volume": 103088.0, "close_time": 1761893999999, "quote_volume": 125956.4931, "trades": 1572, "taker_buy_base": 56891.0, "taker_buy_quote": 69495.9786 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.2175, "high": 1.2229, "low": 1.2151, "close": 1.222, "volume": 41573.0, "close_time": 1761897599999, "quote_volume": 50757.5434, "trades": 926, "taker_buy_base": 30815.0, "taker_buy_quote": 37621.9023 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.2222, "high": 1.2343, "low": 1.2203, "close": 1.2314, "volume": 151657.0, "close_time": 1761901199999, "quote_volume": 186035.5761, "trades": 1363, "taker_buy_base": 87349.0, "taker_buy_quote": 107147.6745 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.2314, "high": 1.2347, "low": 1.2272, "close": 1.2328, "volume": 127527.0, "close_time": 1761904799999, "quote_volume": 157036.4023, "trades": 2009, "taker_buy_base": 71134.0, "taker_buy_quote": 87622.9804 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.2329, "high": 1.2335, "low": 1.2172, "close": 1.2179, "volume": 117789.0, "close_time": 1761908399999, "quote_volume": 144283.2059, "trades": 1648, "taker_buy_base": 67245.0, "taker_buy_quote": 82428.12 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.218, "high": 1.2236, "low": 1.2123, "close": 1.2232, "volume": 86031.0, "close_time": 1761911999999, "quote_volume": 104676.4403, "trades": 1872, "taker_buy_base": 39173.0, "taker_buy_quote": 47701.4956 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.223, "high": 1.2286, "low": 1.2179, "close": 1.2179, "volume": 87831.0, "close_time": 1761915599999, "quote_volume": 107568.5051, "trades": 2297, "taker_buy_base": 36808.0, "taker_buy_quote": 45110.8679 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.218, "high": 1.2301, "low": 1.2173, "close": 1.2279, "volume": 93617.0, "close_time": 1761919199999, "quote_volume": 114564.0699, "trades": 3038, "taker_buy_base": 50079.0, "taker_buy_quote": 61308.7125 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.228, "high": 1.25, "low": 1.2255, "close": 1.2493, "volume": 318132.0, "close_time": 1761922799999, "quote_volume": 394018.395, "trades": 4734, "taker_buy_base": 186399.0, "taker_buy_quote": 230998.6869 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.2492, "high": 1.2532, "low": 1.2402, "close": 1.2438, "volume": 303201.0, "close_time": 1761926399999, "quote_volume": 378220.4581, "trades": 9497, "taker_buy_base": 175393.0, "taker_buy_quote": 218783.8347 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.2438, "high": 1.2581, "low": 1.2259, "close": 1.2327, "volume": 378606.0, "close_time": 1761929999999, "quote_volume": 472308.9197, "trades": 15004, "taker_buy_base": 198501.0, "taker_buy_quote": 248148.6194 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.2327, "high": 1.2345, "low": 1.2215, "close": 1.2269, "volume": 174648.0, "close_time": 1761933599999, "quote_volume": 214654.824, "trades": 5190, "taker_buy_base": 89235.0, "taker_buy_quote": 109724.2317 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.227, "high": 1.2413, "low": 1.227, "close": 1.2392, "volume": 260150.0, "close_time": 1761937199999, "quote_volume": 321070.7563, "trades": 4733, "taker_buy_base": 144534.0, "taker_buy_quote": 178416.5229 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.2391, "high": 1.252, "low": 1.2319, "close": 1.2477, "volume": 545465.0, "close_time": 1761940799999, "quote_volume": 676674.0267, "trades": 5810, "taker_buy_base": 312469.0, "taker_buy_quote": 387618.3545 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.2476, "high": 1.2509, "low": 1.2411, "close": 1.2419, "volume": 161824.0, "close_time": 1761944399999, "quote_volume": 201687.4222, "trades": 1824, "taker_buy_base": 81498.0, "taker_buy_quote": 101589.137 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.2418, "high": 1.2477, "low": 1.2407, "close": 1.2413, "volume": 37548.0, "close_time": 1761947999999, "quote_volume": 46699.2837, "trades": 500, "taker_buy_base": 21738.0, "taker_buy_quote": 27031.3164 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.2414, "high": 1.2461, "low": 1.2389, "close": 1.2419, "volume": 124555.0, "close_time": 1761951599999, "quote_volume": 154778.3055, "trades": 1633, "taker_buy_base": 63334.0, "taker_buy_quote": 78704.0985 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.2418, "high": 1.2514, "low": 1.2406, "close": 1.2507, "volume": 83958.0, "close_time": 1761955199999, "quote_volume": 104563.5504, "trades": 740, "taker_buy_base": 58075.0, "taker_buy_quote": 72300.1322 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.249, "high": 1.249, "low": 1.2374, "close": 1.2441, "volume": 221742.0, "close_time": 1761958799999, "quote_volume": 275434.3974, "trades": 3179, "taker_buy_base": 99696.0, "taker_buy_quote": 123782.4268 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.2442, "high": 1.2514, "low": 1.2442, "close": 1.2457, "volume": 46913.0, "close_time": 1761962399999, "quote_volume": 58560.7561, "trades": 1353, "taker_buy_base": 21685.0, "taker_buy_quote": 27062.9845 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.2458, "high": 1.2522, "low": 1.2415, "close": 1.2466, "volume": 184012.0, "close_time": 1761965999999, "quote_volume": 229664.9622, "trades": 2681, "taker_buy_base": 93273.0, "taker_buy_quote": 116441.8549 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.2471, "high": 1.2677, "low": 1.2471, "close": 1.2672, "volume": 141422.0, "close_time": 1761969599999, "quote_volume": 178160.1774, "trades": 3471, "taker_buy_base": 86397.0, "taker_buy_quote": 108836.6265 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.2672, "high": 1.2677, "low": 1.2573, "close": 1.2642, "volume": 65239.0, "close_time": 1761973199999, "quote_volume": 82360.7091, "trades": 1830, "taker_buy_base": 19983.0, "taker_buy_quote": 25232.6088 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.2643, "high": 1.2645, "low": 1.2524, "close": 1.2537, "volume": 28091.0, "close_time": 1761976799999, "quote_volume": 35311.7144, "trades": 785, "taker_buy_base": 7440.0, "taker_buy_quote": 9341.7729 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.2538, "high": 1.2545, "low": 1.2459, "close": 1.25, "volume": 65136.0, "close_time": 1761980399999, "quote_volume": 81435.6317, "trades": 1563, "taker_buy_base": 26053.0, "taker_buy_quote": 32585.2486 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.2501, "high": 1.2582, "low": 1.2481, "close": 1.2568, "volume": 84182.0, "close_time": 1761983999999, "quote_volume": 105566.5937, "trades": 2644, "taker_buy_base": 36045.0, "taker_buy_quote": 45220.0827 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.2567, "high": 1.2613, "low": 1.2506, "close": 1.2612, "volume": 81531.0, "close_time": 1761987599999, "quote_volume": 102360.6629, "trades": 2457, "taker_buy_base": 23360.0, "taker_buy_quote": 29327.058 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.2612, "high": 1.2663, "low": 1.2592, "close": 1.2622, "volume": 129487.0, "close_time": 1761991199999, "quote_volume": 163453.5648, "trades": 2373, "taker_buy_base": 51724.0, "taker_buy_quote": 65298.118 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.2623, "high": 1.2645, "low": 1.2598, "close": 1.2621, "volume": 138049.0, "close_time": 1761994799999, "quote_volume": 174221.276, "trades": 1887, "taker_buy_base": 59897.0, "taker_buy_quote": 75606.3949 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.2622, "high": 1.265, "low": 1.2567, "close": 1.2592, "volume": 127301.0, "close_time": 1761998399999, "quote_volume": 160641.6292, "trades": 1631, "taker_buy_base": 56035.0, "taker_buy_quote": 70685.2191 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.2591, "high": 1.2629, "low": 1.2572, "close": 1.2612, "volume": 75487.0, "close_time": 1762001999999, "quote_volume": 95124.7076, "trades": 1326, "taker_buy_base": 27910.0, "taker_buy_quote": 35168.3559 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.2613, "high": 1.2655, "low": 1.2527, "close": 1.2641, "volume": 297132.0, "close_time": 1762005599999, "quote_volume": 374370.2303, "trades": 3916, "taker_buy_base": 147961.0, "taker_buy_quote": 186507.3409 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.2639, "high": 1.2654, "low": 1.2498, "close": 1.2561, "volume": 169924.0, "close_time": 1762009199999, "quote_volume": 213229.4235, "trades": 3160, "taker_buy_base": 48149.0, "taker_buy_quote": 60381.368 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.256, "high": 1.271, "low": 1.2551, "close": 1.2696, "volume": 185622.0, "close_time": 1762012799999, "quote_volume": 235075.5116, "trades": 3945, "taker_buy_base": 123045.0, "taker_buy_quote": 155889.7714 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.2697, "high": 1.2782, "low": 1.2647, "close": 1.2777, "volume": 145594.0, "close_time": 1762016399999, "quote_volume": 185072.759, "trades": 2974, "taker_buy_base": 87291.0, "taker_buy_quote": 111004.8745 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.2778, "high": 1.2823, "low": 1.2725, "close": 1.2748, "volume": 154395.0, "close_time": 1762019999999, "quote_volume": 197243.7217, "trades": 3351, "taker_buy_base": 81928.0, "taker_buy_quote": 104726.0732 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.2747, "high": 1.2779, "low": 1.2663, "close": 1.2773, "volume": 151172.0, "close_time": 1762023599999, "quote_volume": 192085.6952, "trades": 1809, "taker_buy_base": 88277.0, "taker_buy_quote": 112169.8544 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.2773, "high": 1.2852, "low": 1.2747, "close": 1.2824, "volume": 306946.0, "close_time": 1762027199999, "quote_volume": 392730.3478, "trades": 3777, "taker_buy_base": 175135.0, "taker_buy_quote": 224139.1254 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.2824, "high": 1.287, "low": 1.2783, "close": 1.2839, "volume": 139526.0, "close_time": 1762030799999, "quote_volume": 178959.2405, "trades": 2238, "taker_buy_base": 85175.0, "taker_buy_quote": 109225.8918 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.2839, "high": 1.2868, "low": 1.2701, "close": 1.2706, "volume": 73184.0, "close_time": 1762034399999, "quote_volume": 93638.638, "trades": 1093, "taker_buy_base": 17722.0, "taker_buy_quote": 22694.6612 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.2707, "high": 1.2746, "low": 1.2707, "close": 1.2728, "volume": 28715.0, "close_time": 1762037999999, "quote_volume": 36543.4573, "trades": 820, "taker_buy_base": 20919.0, "taker_buy_quote": 26622.1072 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.2728, "high": 1.2803, "low": 1.2727, "close": 1.2777, "volume": 113218.0, "close_time": 1762041599999, "quote_volume": 144319.5342, "trades": 1568, "taker_buy_base": 64605.0, "taker_buy_quote": 82329.0593 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.2776, "high": 1.2782, "low": 1.2713, "close": 1.2715, "volume": 144865.0, "close_time": 1762045199999, "quote_volume": 184672.519, "trades": 2687, "taker_buy_base": 77855.0, "taker_buy_quote": 99241.9629 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.2715, "high": 1.277, "low": 1.2703, "close": 1.2741, "volume": 41092.0, "close_time": 1762048799999, "quote_volume": 52358.0402, "trades": 1166, "taker_buy_base": 19423.0, "taker_buy_quote": 24751.3148 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.2741, "high": 1.2804, "low": 1.2642, "close": 1.266, "volume": 427162.0, "close_time": 1762052399999, "quote_volume": 543129.1247, "trades": 5747, "taker_buy_base": 184559.0, "taker_buy_quote": 234617.5384 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.2659, "high": 1.2669, "low": 1.2564, "close": 1.2581, "volume": 116813.0, "close_time": 1762055999999, "quote_volume": 147368.4932, "trades": 1941, "taker_buy_base": 34266.0, "taker_buy_quote": 43258.2667 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.2581, "high": 1.2672, "low": 1.2556, "close": 1.2658, "volume": 81229.0, "close_time": 1762059599999, "quote_volume": 102510.8937, "trades": 1634, "taker_buy_base": 56954.0, "taker_buy_quote": 71918.1117 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.2658, "high": 1.27, "low": 1.26, "close": 1.2646, "volume": 72329.0, "close_time": 1762063199999, "quote_volume": 91511.704, "trades": 1480, "taker_buy_base": 32318.0, "taker_buy_quote": 40908.0938 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.2645, "high": 1.2742, "low": 1.2621, "close": 1.2695, "volume": 90182.0, "close_time": 1762066799999, "quote_volume": 114275.2646, "trades": 1984, "taker_buy_base": 56870.0, "taker_buy_quote": 72082.0019 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.2695, "high": 1.2753, "low": 1.2666, "close": 1.2737, "volume": 50141.0, "close_time": 1762070399999, "quote_volume": 63777.2884, "trades": 1631, "taker_buy_base": 30612.0, "taker_buy_quote": 38945.418 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.2738, "high": 1.2744, "low": 1.2577, "close": 1.2587, "volume": 82780.0, "close_time": 1762073999999, "quote_volume": 104757.8176, "trades": 1993, "taker_buy_base": 32799.0, "taker_buy_quote": 41499.1336 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.2588, "high": 1.2603, "low": 1.2514, "close": 1.252, "volume": 77230.0, "close_time": 1762077599999, "quote_volume": 96981.8187, "trades": 1618, "taker_buy_base": 26706.0, "taker_buy_quote": 33537.5918 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.252, "high": 1.265, "low": 1.2483, "close": 1.2529, "volume": 224698.0, "close_time": 1762081199999, "quote_volume": 281934.1109, "trades": 2412, "taker_buy_base": 162480.0, "taker_buy_quote": 204050.8591 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.253, "high": 1.2595, "low": 1.252, "close": 1.2589, "volume": 100605.0, "close_time": 1762084799999, "quote_volume": 126421.8822, "trades": 1245, "taker_buy_base": 62480.0, "taker_buy_quote": 78511.2801 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.2589, "high": 1.262, "low": 1.2545, "close": 1.2565, "volume": 75986.0, "close_time": 1762088399999, "quote_volume": 95657.8853, "trades": 1843, "taker_buy_base": 53137.0, "taker_buy_quote": 66913.1299 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.2564, "high": 1.2567, "low": 1.2474, "close": 1.2484, "volume": 88818.0, "close_time": 1762091999999, "quote_volume": 111009.7284, "trades": 1497, "taker_buy_base": 17862.0, "taker_buy_quote": 22340.5753 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.2484, "high": 1.2489, "low": 1.2293, "close": 1.2341, "volume": 257740.0, "close_time": 1762095599999, "quote_volume": 318749.7535, "trades": 4168, "taker_buy_base": 108541.0, "taker_buy_quote": 134219.9903 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.2341, "high": 1.248, "low": 1.233, "close": 1.2451, "volume": 133126.0, "close_time": 1762099199999, "quote_volume": 165388.3964, "trades": 2508, "taker_buy_base": 72303.0, "taker_buy_quote": 89787.4958 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.245, "high": 1.245, "low": 1.23, "close": 1.2407, "volume": 129178.0, "close_time": 1762102799999, "quote_volume": 159884.061, "trades": 2640, "taker_buy_base": 40782.0, "taker_buy_quote": 50426.2565 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.2407, "high": 1.2419, "low": 1.2348, "close": 1.2419, "volume": 49440.0, "close_time": 1762106399999, "quote_volume": 61236.2917, "trades": 1445, "taker_buy_base": 33863.0, "taker_buy_quote": 41949.1195 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.2418, "high": 1.2483, "low": 1.2396, "close": 1.2415, "volume": 158630.0, "close_time": 1762109999999, "quote_volume": 197280.9988, "trades": 2899, "taker_buy_base": 88164.0, "taker_buy_quote": 109667.2182 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.2414, "high": 1.2414, "low": 1.2333, "close": 1.2354, "volume": 93531.0, "close_time": 1762113599999, "quote_volume": 115718.5295, "trades": 2056, "taker_buy_base": 52866.0, "taker_buy_quote": 65414.8061 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.2353, "high": 1.2409, "low": 1.2331, "close": 1.2408, "volume": 118770.0, "close_time": 1762117199999, "quote_volume": 146799.1438, "trades": 2182, "taker_buy_base": 54393.0, "taker_buy_quote": 67241.7378 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.2409, "high": 1.252, "low": 1.2409, "close": 1.2509, "volume": 121008.0, "close_time": 1762120799999, "quote_volume": 150838.9277, "trades": 3830, "taker_buy_base": 76332.0, "taker_buy_quote": 95187.6225 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.251, "high": 1.2563, "low": 1.2383, "close": 1.2496, "volume": 618815.0, "close_time": 1762124399999, "quote_volume": 772169.2711, "trades": 4114, "taker_buy_base": 226534.0, "taker_buy_quote": 282726.981 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.2493, "high": 1.2517, "low": 1.2444, "close": 1.2449, "volume": 297717.0, "close_time": 1762127999999, "quote_volume": 371419.5056, "trades": 3734, "taker_buy_base": 184428.0, "taker_buy_quote": 230095.9164 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.245, "high": 1.2559, "low": 1.237, "close": 1.237, "volume": 235970.0, "close_time": 1762131599999, "quote_volume": 294843.3902, "trades": 3733, "taker_buy_base": 122633.0, "taker_buy_quote": 153326.0821 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.237, "high": 1.2462, "low": 1.235, "close": 1.2406, "volume": 114747.0, "close_time": 1762135199999, "quote_volume": 142471.9055, "trades": 1825, "taker_buy_base": 48167.0, "taker_buy_quote": 59772.4854 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.2406, "high": 1.2421, "low": 1.2295, "close": 1.235, "volume": 95142.0, "close_time": 1762138799999, "quote_volume": 117345.8996, "trades": 2387, "taker_buy_base": 24049.0, "taker_buy_quote": 29690.7231 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.235, "high": 1.2366, "low": 1.2077, "close": 1.2089, "volume": 172572.0, "close_time": 1762142399999, "quote_volume": 210704.938, "trades": 4016, "taker_buy_base": 52851.0, "taker_buy_quote": 64522.0875 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.2088, "high": 1.214, "low": 1.2, "close": 1.214, "volume": 238677.0, "close_time": 1762145999999, "quote_volume": 287615.0476, "trades": 3558, "taker_buy_base": 116215.0, "taker_buy_quote": 140179.2294 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.214, "high": 1.2173, "low": 1.202, "close": 1.203, "volume": 153615.0, "close_time": 1762149599999, "quote_volume": 186184.9833, "trades": 2530, "taker_buy_base": 47999.0, "taker_buy_quote": 58202.024 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.2029, "high": 1.2172, "low": 1.1983, "close": 1.2166, "volume": 159664.0, "close_time": 1762153199999, "quote_volume": 192296.0934, "trades": 3511, "taker_buy_base": 60650.0, "taker_buy_quote": 73124.121 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.2166, "high": 1.2312, "low": 1.2078, "close": 1.2247, "volume": 198850.0, "close_time": 1762156799999, "quote_volume": 242702.8657, "trades": 9012, "taker_buy_base": 129407.0, "taker_buy_quote": 158029.7376 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.2246, "high": 1.2247, "low": 1.2109, "close": 1.2221, "volume": 198810.0, "close_time": 1762160399999, "quote_volume": 242050.6575, "trades": 9280, "taker_buy_base": 110599.0, "taker_buy_quote": 134706.6594 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.222, "high": 1.2283, "low": 1.2065, "close": 1.2073, "volume": 157441.0, "close_time": 1762163999999, "quote_volume": 191946.6265, "trades": 8768, "taker_buy_base": 85781.0, "taker_buy_quote": 104716.2004 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.2075, "high": 1.2163, "low": 1.1931, "close": 1.1958, "volume": 104267.0, "close_time": 1762167599999, "quote_volume": 125620.1052, "trades": 4070, "taker_buy_base": 46359.0, "taker_buy_quote": 55877.5273 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.1956, "high": 1.2077, "low": 1.1956, "close": 1.1959, "volume": 108628.0, "close_time": 1762171199999, "quote_volume": 130541.5177, "trades": 2776, "taker_buy_base": 64494.0, "taker_buy_quote": 77499.7106 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.1962, "high": 1.2058, "low": 1.196, "close": 1.2004, "volume": 93842.0, "close_time": 1762174799999, "quote_volume": 112715.7025, "trades": 2906, "taker_buy_base": 46945.0, "taker_buy_quote": 56385.3909 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.2003, "high": 1.2033, "low": 1.194, "close": 1.199, "volume": 218438.0, "close_time": 1762178399999, "quote_volume": 261772.3588, "trades": 4247, "taker_buy_base": 104609.0, "taker_buy_quote": 125381.8977 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.1994, "high": 1.2186, "low": 1.1993, "close": 1.2174, "volume": 222753.0, "close_time": 1762181999999, "quote_volume": 269352.0762, "trades": 11447, "taker_buy_base": 145391.0, "taker_buy_quote": 175880.5244 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.2174, "high": 1.2184, "low": 1.1231, "close": 1.1423, "volume": 1316434.0, "close_time": 1762185599999, "quote_volume": 1526420.7587, "trades": 28507, "taker_buy_base": 606685.0, "taker_buy_quote": 702921.7391 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.1423, "high": 1.1677, "low": 1.1324, "close": 1.1555, "volume": 470059.0, "close_time": 1762189199999, "quote_volume": 542224.3425, "trades": 11862, "taker_buy_base": 227912.0, "taker_buy_quote": 262969.3713 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.1554, "high": 1.1827, "low": 1.1534, "close": 1.1813, "volume": 410737.0, "close_time": 1762192799999, "quote_volume": 480384.6863, "trades": 6145, "taker_buy_base": 180995.0, "taker_buy_quote": 211908.7529 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.181, "high": 1.181, "low": 1.1673, "close": 1.1675, "volume": 209462.0, "close_time": 1762196399999, "quote_volume": 245718.1472, "trades": 3344, "taker_buy_base": 92575.0, "taker_buy_quote": 108644.3406 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.1676, "high": 1.1737, "low": 1.1606, "close": 1.1645, "volume": 277855.0, "close_time": 1762199999999, "quote_volume": 324136.5706, "trades": 4843, "taker_buy_base": 128005.0, "taker_buy_quote": 149392.4747 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.1646, "high": 1.1662, "low": 1.1375, "close": 1.144, "volume": 249487.0, "close_time": 1762203599999, "quote_volume": 287684.3239, "trades": 5839, "taker_buy_base": 118015.0, "taker_buy_quote": 135982.5774 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.1439, "high": 1.1547, "low": 1.1327, "close": 1.1493, "volume": 158868.0, "close_time": 1762207199999, "quote_volume": 181570.9528, "trades": 3761, "taker_buy_base": 91000.0, "taker_buy_quote": 104017.8293 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.1492, "high": 1.1504, "low": 1.1278, "close": 1.1392, "volume": 119927.0, "close_time": 1762210799999, "quote_volume": 136576.7442, "trades": 1660, "taker_buy_base": 46008.0, "taker_buy_quote": 52396.7549 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.1392, "high": 1.1526, "low": 1.1307, "close": 1.1522, "volume": 58114.0, "close_time": 1762214399999, "quote_volume": 66426.1485, "trades": 2111, "taker_buy_base": 33327.0, "taker_buy_quote": 38104.434 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.1523, "high": 1.1736, "low": 1.1425, "close": 1.161, "volume": 264568.0, "close_time": 1762217999999, "quote_volume": 306993.4536, "trades": 5710, "taker_buy_base": 144035.0, "taker_buy_quote": 167202.3594 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.1611, "high": 1.1718, "low": 1.1567, "close": 1.1672, "volume": 457015.0, "close_time": 1762221599999, "quote_volume": 532319.4801, "trades": 5231, "taker_buy_base": 218402.0, "taker_buy_quote": 254347.8819 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.1671, "high": 1.1699, "low": 1.1613, "close": 1.1664, "volume": 94985.0, "close_time": 1762225199999, "quote_volume": 110667.1898, "trades": 2214, "taker_buy_base": 47785.0, "taker_buy_quote": 55682.1138 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.1664, "high": 1.1778, "low": 1.1663, "close": 1.1739, "volume": 83567.0, "close_time": 1762228799999, "quote_volume": 97935.3216, "trades": 1938, "taker_buy_base": 56706.0, "taker_buy_quote": 66440.295 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.174, "high": 1.1778, "low": 1.1674, "close": 1.1761, "volume": 162968.0, "close_time": 1762232399999, "quote_volume": 191001.2458, "trades": 3168, "taker_buy_base": 79776.0, "taker_buy_quote": 93522.9986 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.176, "high": 1.1787, "low": 1.1223, "close": 1.1223, "volume": 338892.0, "close_time": 1762235999999, "quote_volume": 388927.4461, "trades": 9761, "taker_buy_base": 145135.0, "taker_buy_quote": 166549.4343 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.1223, "high": 1.154, "low": 1.1216, "close": 1.1252, "volume": 274817.0, "close_time": 1762239599999, "quote_volume": 311519.9676, "trades": 6556, "taker_buy_base": 136029.0, "taker_buy_quote": 154259.7352 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.1251, "high": 1.1383, "low": 1.1148, "close": 1.1289, "volume": 777391.0, "close_time": 1762243199999, "quote_volume": 874410.421, "trades": 13699, "taker_buy_base": 418970.0, "taker_buy_quote": 471338.2503 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.1289, "high": 1.1631, "low": 1.1211, "close": 1.1555, "volume": 542837.0, "close_time": 1762246799999, "quote_volume": 620859.4029, "trades": 15071, "taker_buy_base": 302557.0, "taker_buy_quote": 345745.4058 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.1554, "high": 1.158, "low": 1.1335, "close": 1.1441, "volume": 639213.0, "close_time": 1762250399999, "quote_volume": 731206.8119, "trades": 9548, "taker_buy_base": 430497.0, "taker_buy_quote": 492038.7494 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.1441, "high": 1.1518, "low": 1.1392, "close": 1.1465, "volume": 314463.0, "close_time": 1762253999999, "quote_volume": 359670.5148, "trades": 6990, "taker_buy_base": 213812.0, "taker_buy_quote": 244469.7456 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.1464, "high": 1.1636, "low": 1.145, "close": 1.1565, "volume": 229623.0, "close_time": 1762257599999, "quote_volume": 264797.7058, "trades": 8676, "taker_buy_base": 93712.0, "taker_buy_quote": 108092.8068 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.1562, "high": 1.1655, "low": 1.1492, "close": 1.1518, "volume": 433086.0, "close_time": 1762261199999, "quote_volume": 500469.2061, "trades": 12947, "taker_buy_base": 265322.0, "taker_buy_quote": 306783.1688 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.1517, "high": 1.1689, "low": 1.141, "close": 1.1639, "volume": 231172.0, "close_time": 1762264799999, "quote_volume": 267822.0322, "trades": 10263, "taker_buy_base": 141450.0, "taker_buy_quote": 164135.3593 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.1637, "high": 1.1972, "low": 1.1563, "close": 1.1947, "volume": 441965.0, "close_time": 1762268399999, "quote_volume": 520960.514, "trades": 12750, "taker_buy_base": 280554.0, "taker_buy_quote": 331197.7184 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.195, "high": 1.211, "low": 1.1723, "close": 1.1768, "volume": 307754.0, "close_time": 1762271999999, "quote_volume": 368317.9887, "trades": 10313, "taker_buy_base": 175651.0, "taker_buy_quote": 210382.2789 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.1766, "high": 1.1878, "low": 1.1485, "close": 1.1595, "volume": 239180.0, "close_time": 1762275599999, "quote_volume": 279329.6003, "trades": 7014, "taker_buy_base": 93851.0, "taker_buy_quote": 109808.412 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.1594, "high": 1.1618, "low": 1.1269, "close": 1.1554, "volume": 341041.0, "close_time": 1762279199999, "quote_volume": 391703.8624, "trades": 9821, "taker_buy_base": 164841.0, "taker_buy_quote": 189368.8775 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.1551, "high": 1.1561, "low": 1.1085, "close": 1.1352, "volume": 759191.0, "close_time": 1762282799999, "quote_volume": 857283.2517, "trades": 16119, "taker_buy_base": 463457.0, "taker_buy_quote": 523085.6995 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.1351, "high": 1.1422, "low": 1.1158, "close": 1.1175, "volume": 219528.0, "close_time": 1762286399999, "quote_volume": 248248.0138, "trades": 7879, "taker_buy_base": 92712.0, "taker_buy_quote": 104924.5638 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.1176, "high": 1.124, "low": 1.0667, "close": 1.1086, "volume": 782430.0, "close_time": 1762289999999, "quote_volume": 854150.1203, "trades": 17161, "taker_buy_base": 377432.0, "taker_buy_quote": 412329.9577 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.1088, "high": 1.1312, "low": 1.081, "close": 1.1312, "volume": 493999.0, "close_time": 1762293599999, "quote_volume": 544480.5136, "trades": 16576, "taker_buy_base": 233424.0, "taker_buy_quote": 257379.2459 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.1313, "high": 1.1726, "low": 1.1269, "close": 1.1589, "volume": 482142.0, "close_time": 1762297199999, "quote_volume": 556208.6248, "trades": 6295, "taker_buy_base": 282753.0, "taker_buy_quote": 326298.5386 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.1587, "high": 1.1587, "low": 1.142, "close": 1.1567, "volume": 240835.0, "close_time": 1762300799999, "quote_volume": 276910.8878, "trades": 4548, "taker_buy_base": 111893.0, "taker_buy_quote": 128625.6182 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.1567, "high": 1.1629, "low": 1.1345, "close": 1.1403, "volume": 183129.0, "close_time": 1762304399999, "quote_volume": 209795.8023, "trades": 4923, "taker_buy_base": 85809.0, "taker_buy_quote": 98212.9706 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.1404, "high": 1.1405, "low": 1.1065, "close": 1.1353, "volume": 385219.0, "close_time": 1762307999999, "quote_volume": 433741.7364, "trades": 9643, "taker_buy_base": 151985.0, "taker_buy_quote": 171005.3079 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.1353, "high": 1.1661, "low": 1.1341, "close": 1.1654, "volume": 304161.0, "close_time": 1762311599999, "quote_volume": 348566.7811, "trades": 8068, "taker_buy_base": 160630.0, "taker_buy_quote": 184261.6706 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.1654, "high": 1.1717, "low": 1.1542, "close": 1.1557, "volume": 198676.0, "close_time": 1762315199999, "quote_volume": 231132.0115, "trades": 4008, "taker_buy_base": 65151.0, "taker_buy_quote": 75865.4555 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.1556, "high": 1.1593, "low": 1.1492, "close": 1.1522, "volume": 87855.0, "close_time": 1762318799999, "quote_volume": 101451.6548, "trades": 2291, "taker_buy_base": 52416.0, "taker_buy_quote": 60526.6721 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.1524, "high": 1.161, "low": 1.1504, "close": 1.161, "volume": 135308.0, "close_time": 1762322399999, "quote_volume": 156409.2771, "trades": 2345, "taker_buy_base": 45765.0, "taker_buy_quote": 52900.5902 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.161, "high": 1.1675, "low": 1.157, "close": 1.1634, "volume": 98635.0, "close_time": 1762325999999, "quote_volume": 114592.1637, "trades": 2191, "taker_buy_base": 41115.0, "taker_buy_quote": 47773.7384 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.1635, "high": 1.1675, "low": 1.1573, "close": 1.1671, "volume": 59119.0, "close_time": 1762329599999, "quote_volume": 68709.4104, "trades": 1907, "taker_buy_base": 32519.0, "taker_buy_quote": 37804.1299 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.1672, "high": 1.1723, "low": 1.1472, "close": 1.1546, "volume": 288248.0, "close_time": 1762333199999, "quote_volume": 334217.1518, "trades": 6445, "taker_buy_base": 141826.0, "taker_buy_quote": 164411.4602 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.1545, "high": 1.1732, "low": 1.1516, "close": 1.1676, "volume": 159506.0, "close_time": 1762336799999, "quote_volume": 185758.8178, "trades": 4810, "taker_buy_base": 100640.0, "taker_buy_quote": 117231.8057 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.1676, "high": 1.1724, "low": 1.1508, "close": 1.1509, "volume": 152746.0, "close_time": 1762340399999, "quote_volume": 177937.6375, "trades": 5959, "taker_buy_base": 86322.0, "taker_buy_quote": 100733.637 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.1511, "high": 1.1584, "low": 1.1488, "close": 1.156, "volume": 116082.0, "close_time": 1762343999999, "quote_volume": 133834.5815, "trades": 2716, "taker_buy_base": 51574.0, "taker_buy_quote": 59472.0713 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.1561, "high": 1.1616, "low": 1.152, "close": 1.1586, "volume": 102808.0, "close_time": 1762347599999, "quote_volume": 119058.8548, "trades": 2239, "taker_buy_base": 66492.0, "taker_buy_quote": 77021.1348 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.1583, "high": 1.1773, "low": 1.1545, "close": 1.1761, "volume": 162052.0, "close_time": 1762351199999, "quote_volume": 189402.2068, "trades": 3838, "taker_buy_base": 117638.0, "taker_buy_quote": 137531.2578 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.1757, "high": 1.1839, "low": 1.1645, "close": 1.1779, "volume": 191554.0, "close_time": 1762354799999, "quote_volume": 224933.8896, "trades": 6304, "taker_buy_base": 129808.0, "taker_buy_quote": 152484.7637 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.1781, "high": 1.187, "low": 1.1713, "close": 1.1868, "volume": 105918.0, "close_time": 1762358399999, "quote_volume": 124867.7014, "trades": 3203, "taker_buy_base": 57729.0, "taker_buy_quote": 68088.1254 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.1869, "high": 1.2136, "low": 1.1778, "close": 1.2036, "volume": 339409.0, "close_time": 1762361999999, "quote_volume": 406665.1496, "trades": 11301, "taker_buy_base": 188113.0, "taker_buy_quote": 225284.4416 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.2036, "high": 1.205, "low": 1.1949, "close": 1.1972, "volume": 99887.0, "close_time": 1762365599999, "quote_volume": 119888.5568, "trades": 3417, "taker_buy_base": 54264.0, "taker_buy_quote": 65158.4105 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.1971, "high": 1.2058, "low": 1.1896, "close": 1.2054, "volume": 115342.0, "close_time": 1762369199999, "quote_volume": 137822.7476, "trades": 1891, "taker_buy_base": 50407.0, "taker_buy_quote": 60279.6651 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.2052, "high": 1.2054, "low": 1.193, "close": 1.1939, "volume": 161195.0, "close_time": 1762372799999, "quote_volume": 193360.7147, "trades": 9070, "taker_buy_base": 91703.0, "taker_buy_quote": 110025.8815 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.1938, "high": 1.2111, "low": 1.1936, "close": 1.2109, "volume": 181635.0, "close_time": 1762376399999, "quote_volume": 219016.1264, "trades": 5860, "taker_buy_base": 119139.0, "taker_buy_quote": 143629.4026 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.2108, "high": 1.2108, "low": 1.1975, "close": 1.1981, "volume": 143967.0, "close_time": 1762379999999, "quote_volume": 173058.6444, "trades": 3913, "taker_buy_base": 83036.0, "taker_buy_quote": 99782.9819 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.1982, "high": 1.2032, "low": 1.1964, "close": 1.1996, "volume": 52900.0, "close_time": 1762383599999, "quote_volume": 63445.1671, "trades": 854, "taker_buy_base": 15323.0, "taker_buy_quote": 18377.0311 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.1996, "high": 1.2029, "low": 1.1983, "close": 1.2012, "volume": 56139.0, "close_time": 1762387199999, "quote_volume": 67410.8987, "trades": 1086, "taker_buy_base": 34420.0, "taker_buy_quote": 41335.1846 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.2013, "high": 1.2057, "low": 1.1964, "close": 1.1993, "volume": 67297.0, "close_time": 1762390799999, "quote_volume": 80777.2774, "trades": 2179, "taker_buy_base": 25187.0, "taker_buy_quote": 30222.4886 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.1991, "high": 1.1991, "low": 1.1856, "close": 1.1962, "volume": 230301.0, "close_time": 1762394399999, "quote_volume": 275098.7554, "trades": 3377, "taker_buy_base": 52335.0, "taker_buy_quote": 62390.1292 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.1961, "high": 1.203, "low": 1.1872, "close": 1.2005, "volume": 70053.0, "close_time": 1762397999999, "quote_volume": 83617.9651, "trades": 1974, "taker_buy_base": 29929.0, "taker_buy_quote": 35736.3571 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.2004, "high": 1.2169, "low": 1.1954, "close": 1.2143, "volume": 180080.0, "close_time": 1762401599999, "quote_volume": 217420.6881, "trades": 3520, "taker_buy_base": 124066.0, "taker_buy_quote": 149762.5223 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.2142, "high": 1.2293, "low": 1.2076, "close": 1.2246, "volume": 795932.0, "close_time": 1762405199999, "quote_volume": 970511.4734, "trades": 6388, "taker_buy_base": 423494.0, "taker_buy_quote": 516455.5513 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.2245, "high": 1.2305, "low": 1.1948, "close": 1.1978, "volume": 845932.0, "close_time": 1762408799999, "quote_volume": 1027729.1707, "trades": 8051, "taker_buy_base": 449237.0, "taker_buy_quote": 546030.0621 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.1977, "high": 1.2122, "low": 1.1977, "close": 1.1983, "volume": 221010.0, "close_time": 1762412399999, "quote_volume": 266035.8773, "trades": 8719, "taker_buy_base": 116594.0, "taker_buy_quote": 140297.0185 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.1982, "high": 1.2031, "low": 1.1901, "close": 1.1958, "volume": 160488.0, "close_time": 1762415999999, "quote_volume": 191993.1462, "trades": 5756, "taker_buy_base": 84725.0, "taker_buy_quote": 101407.4913 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.1937, "high": 1.2008, "low": 1.1901, "close": 1.1954, "volume": 31959.0, "close_time": 1762419599999, "quote_volume": 38170.4085, "trades": 681, "taker_buy_base": 12107.0, "taker_buy_quote": 14457.2326 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.1955, "high": 1.2039, "low": 1.1941, "close": 1.2026, "volume": 61948.0, "close_time": 1762423199999, "quote_volume": 74387.7566, "trades": 2103, "taker_buy_base": 38337.0, "taker_buy_quote": 46040.3429 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.2026, "high": 1.215, "low": 1.1917, "close": 1.2117, "volume": 296454.0, "close_time": 1762426799999, "quote_volume": 356633.2129, "trades": 7312, "taker_buy_base": 133054.0, "taker_buy_quote": 160114.3018 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.2117, "high": 1.2153, "low": 1.2036, "close": 1.2107, "volume": 156058.0, "close_time": 1762430399999, "quote_volume": 188677.0467, "trades": 3605, "taker_buy_base": 77432.0, "taker_buy_quote": 93568.0084 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.2108, "high": 1.212, "low": 1.1909, "close": 1.1963, "volume": 92358.0, "close_time": 1762433999999, "quote_volume": 110717.3169, "trades": 2292, "taker_buy_base": 27577.0, "taker_buy_quote": 33062.2694 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.1962, "high": 1.2108, "low": 1.1951, "close": 1.2038, "volume": 104586.0, "close_time": 1762437599999, "quote_volume": 125980.7634, "trades": 4037, "taker_buy_base": 56531.0, "taker_buy_quote": 68097.4168 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.2039, "high": 1.2059, "low": 1.1757, "close": 1.1893, "volume": 452457.0, "close_time": 1762441199999, "quote_volume": 536862.9486, "trades": 11473, "taker_buy_base": 198484.0, "taker_buy_quote": 235674.3833 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.1887, "high": 1.1991, "low": 1.1693, "close": 1.1756, "volume": 269733.0, "close_time": 1762444799999, "quote_volume": 320178.5295, "trades": 9819, "taker_buy_base": 150326.0, "taker_buy_quote": 178532.5988 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.1757, "high": 1.18, "low": 1.1539, "close": 1.1713, "volume": 242976.0, "close_time": 1762448399999, "quote_volume": 283848.2753, "trades": 6000, "taker_buy_base": 78266.0, "taker_buy_quote": 91617.7244 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.1714, "high": 1.1992, "low": 1.1714, "close": 1.1989, "volume": 250935.0, "close_time": 1762451999999, "quote_volume": 298076.9004, "trades": 6303, "taker_buy_base": 138512.0, "taker_buy_quote": 164736.8554 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.1988, "high": 1.2148, "low": 1.1911, "close": 1.2007, "volume": 509733.0, "close_time": 1762455599999, "quote_volume": 612730.0694, "trades": 8367, "taker_buy_base": 259128.0, "taker_buy_quote": 311639.7499 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.2006, "high": 1.202, "low": 1.1847, "close": 1.1958, "volume": 74941.0, "close_time": 1762459199999, "quote_volume": 89431.4462, "trades": 2989, "taker_buy_base": 32444.0, "taker_buy_quote": 38731.4097 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.1958, "high": 1.1981, "low": 1.1812, "close": 1.1888, "volume": 176670.0, "close_time": 1762462799999, "quote_volume": 210056.9795, "trades": 4348, "taker_buy_base": 82795.0, "taker_buy_quote": 98523.1393 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.1889, "high": 1.2196, "low": 1.1852, "close": 1.2158, "volume": 717471.0, "close_time": 1762466399999, "quote_volume": 863328.029, "trades": 10968, "taker_buy_base": 350342.0, "taker_buy_quote": 421601.2457 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.216, "high": 1.2234, "low": 1.2029, "close": 1.2112, "volume": 416510.0, "close_time": 1762469999999, "quote_volume": 505665.7924, "trades": 4211, "taker_buy_base": 218655.0, "taker_buy_quote": 265517.1015 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.2112, "high": 1.2131, "low": 1.1996, "close": 1.209, "volume": 84843.0, "close_time": 1762473599999, "quote_volume": 102161.8928, "trades": 2306, "taker_buy_base": 39274.0, "taker_buy_quote": 47302.4651 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.2089, "high": 1.2157, "low": 1.2023, "close": 1.2134, "volume": 85627.0, "close_time": 1762477199999, "quote_volume": 103651.1778, "trades": 3615, "taker_buy_base": 50911.0, "taker_buy_quote": 61636.8564 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.2135, "high": 1.2162, "low": 1.2014, "close": 1.2154, "volume": 85578.0, "close_time": 1762480799999, "quote_volume": 103548.5858, "trades": 3427, "taker_buy_base": 42833.0, "taker_buy_quote": 51874.7916 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.2154, "high": 1.2182, "low": 1.2023, "close": 1.2155, "volume": 227101.0, "close_time": 1762484399999, "quote_volume": 274773.596, "trades": 4553, "taker_buy_base": 100311.0, "taker_buy_quote": 121412.0136 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.2155, "high": 1.2226, "low": 1.2141, "close": 1.2192, "volume": 95135.0, "close_time": 1762487999999, "quote_volume": 115938.1169, "trades": 2463, "taker_buy_base": 51969.0, "taker_buy_quote": 63344.1311 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.2192, "high": 1.222, "low": 1.2096, "close": 1.2138, "volume": 134545.0, "close_time": 1762491599999, "quote_volume": 163646.6918, "trades": 3136, "taker_buy_base": 59692.0, "taker_buy_quote": 72652.3613 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.214, "high": 1.2264, "low": 1.2128, "close": 1.2259, "volume": 94385.0, "close_time": 1762495199999, "quote_volume": 115246.1165, "trades": 3946, "taker_buy_base": 42491.0, "taker_buy_quote": 51915.5158 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.2258, "high": 1.2356, "low": 1.225, "close": 1.2272, "volume": 194171.0, "close_time": 1762498799999, "quote_volume": 239023.895, "trades": 4852, "taker_buy_base": 101526.0, "taker_buy_quote": 124976.8297 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.2272, "high": 1.2403, "low": 1.2262, "close": 1.2388, "volume": 152466.0, "close_time": 1762502399999, "quote_volume": 188133.4941, "trades": 3018, "taker_buy_base": 84782.0, "taker_buy_quote": 104608.0396 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.2388, "high": 1.2422, "low": 1.232, "close": 1.2365, "volume": 216465.0, "close_time": 1762505999999, "quote_volume": 267622.9569, "trades": 4290, "taker_buy_base": 104897.0, "taker_buy_quote": 129695.5999 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.2364, "high": 1.2409, "low": 1.2214, "close": 1.2329, "volume": 212139.0, "close_time": 1762509599999, "quote_volume": 261307.5164, "trades": 4781, "taker_buy_base": 93310.0, "taker_buy_quote": 115001.7252 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.2328, "high": 1.2532, "low": 1.2302, "close": 1.2428, "volume": 364783.0, "close_time": 1762513199999, "quote_volume": 451648.1745, "trades": 5758, "taker_buy_base": 212105.0, "taker_buy_quote": 262797.5932 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.2428, "high": 1.2452, "low": 1.2155, "close": 1.2323, "volume": 210497.0, "close_time": 1762516799999, "quote_volume": 258705.1438, "trades": 6574, "taker_buy_base": 78927.0, "taker_buy_quote": 97248.5474 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.2325, "high": 1.2402, "low": 1.2049, "close": 1.2118, "volume": 208192.0, "close_time": 1762520399999, "quote_volume": 254676.8326, "trades": 5596, "taker_buy_base": 75789.0, "taker_buy_quote": 92941.5819 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.2119, "high": 1.2286, "low": 1.19, "close": 1.2185, "volume": 746000.0, "close_time": 1762523999999, "quote_volume": 899833.3548, "trades": 18295, "taker_buy_base": 301328.0, "taker_buy_quote": 365022.5659 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.2184, "high": 1.2427, "low": 1.1999, "close": 1.2379, "volume": 457965.0, "close_time": 1762527599999, "quote_volume": 558187.0081, "trades": 15519, "taker_buy_base": 244359.0, "taker_buy_quote": 297959.3398 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.2382, "high": 1.26, "low": 1.2301, "close": 1.2509, "volume": 514638.0, "close_time": 1762531199999, "quote_volume": 641981.1386, "trades": 15080, "taker_buy_base": 294823.0, "taker_buy_quote": 367746.5062 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.2508, "high": 1.2864, "low": 1.2466, "close": 1.2853, "volume": 377080.0, "close_time": 1762534799999, "quote_volume": 477803.0926, "trades": 16853, "taker_buy_base": 194869.0, "taker_buy_quote": 247173.9985 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.2853, "high": 1.3118, "low": 1.2756, "close": 1.2941, "volume": 680862.0, "close_time": 1762538399999, "quote_volume": 882271.569, "trades": 21317, "taker_buy_base": 347374.0, "taker_buy_quote": 450585.4431 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.2942, "high": 1.3048, "low": 1.2855, "close": 1.2955, "volume": 192633.0, "close_time": 1762541999999, "quote_volume": 250046.3228, "trades": 8610, "taker_buy_base": 95181.0, "taker_buy_quote": 123508.6753 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.2955, "high": 1.2994, "low": 1.2828, "close": 1.2969, "volume": 325652.0, "close_time": 1762545599999, "quote_volume": 421175.1711, "trades": 8360, "taker_buy_base": 118871.0, "taker_buy_quote": 153661.509 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.2968, "high": 1.3014, "low": 1.2875, "close": 1.2999, "volume": 176362.0, "close_time": 1762549199999, "quote_volume": 228229.722, "trades": 5432, "taker_buy_base": 81208.0, "taker_buy_quote": 105179.4924 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.3, "high": 1.3095, "low": 1.2965, "close": 1.3079, "volume": 154268.0, "close_time": 1762552799999, "quote_volume": 201144.0169, "trades": 4539, "taker_buy_base": 86330.0, "taker_buy_quote": 112630.3988 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.308, "high": 1.3101, "low": 1.2992, "close": 1.3035, "volume": 115007.0, "close_time": 1762556399999, "quote_volume": 150057.9434, "trades": 1824, "taker_buy_base": 73119.0, "taker_buy_quote": 95436.1951 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.3037, "high": 1.304, "low": 1.2906, "close": 1.2922, "volume": 85645.0, "close_time": 1762559999999, "quote_volume": 110969.4021, "trades": 2487, "taker_buy_base": 27103.0, "taker_buy_quote": 35091.5183 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.2922, "high": 1.3045, "low": 1.2778, "close": 1.2782, "volume": 145849.0, "close_time": 1762563599999, "quote_volume": 188459.7336, "trades": 5098, "taker_buy_base": 54819.0, "taker_buy_quote": 70922.1327 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.2783, "high": 1.2995, "low": 1.2783, "close": 1.2957, "volume": 285714.0, "close_time": 1762567199999, "quote_volume": 368817.6823, "trades": 8247, "taker_buy_base": 160864.0, "taker_buy_quote": 207610.3619 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.2957, "high": 1.31, "low": 1.2935, "close": 1.301, "volume": 183719.0, "close_time": 1762570799999, "quote_volume": 239281.2624, "trades": 4097, "taker_buy_base": 131166.0, "taker_buy_quote": 170875.6148 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.3009, "high": 1.3078, "low": 1.2881, "close": 1.2882, "volume": 100926.0, "close_time": 1762574399999, "quote_volume": 130972.8133, "trades": 4117, "taker_buy_base": 41169.0, "taker_buy_quote": 53500.2754 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.2882, "high": 1.2947, "low": 1.2832, "close": 1.2865, "volume": 88973.0, "close_time": 1762577999999, "quote_volume": 114644.7754, "trades": 3316, "taker_buy_base": 48202.0, "taker_buy_quote": 62138.0626 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.2864, "high": 1.2901, "low": 1.2715, "close": 1.2719, "volume": 140999.0, "close_time": 1762581599999, "quote_volume": 180457.8639, "trades": 4540, "taker_buy_base": 55053.0, "taker_buy_quote": 70493.193 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.272, "high": 1.2836, "low": 1.2682, "close": 1.2801, "volume": 143934.0, "close_time": 1762585199999, "quote_volume": 183368.2188, "trades": 4275, "taker_buy_base": 75883.0, "taker_buy_quote": 96754.9783 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.2802, "high": 1.2904, "low": 1.273, "close": 1.29, "volume": 146137.0, "close_time": 1762588799999, "quote_volume": 187680.8953, "trades": 3711, "taker_buy_base": 78611.0, "taker_buy_quote": 100944.9282 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.29, "high": 1.2985, "low": 1.2807, "close": 1.2944, "volume": 103266.0, "close_time": 1762592399999, "quote_volume": 133408.9798, "trades": 3561, "taker_buy_base": 72102.0, "taker_buy_quote": 93132.3785 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.2945, "high": 1.3079, "low": 1.2804, "close": 1.2863, "volume": 304857.0, "close_time": 1762595999999, "quote_volume": 394246.9893, "trades": 7353, "taker_buy_base": 148559.0, "taker_buy_quote": 192249.0248 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.2864, "high": 1.2974, "low": 1.2851, "close": 1.2959, "volume": 88297.0, "close_time": 1762599599999, "quote_volume": 113945.9665, "trades": 2864, "taker_buy_base": 48566.0, "taker_buy_quote": 62688.2277 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.2959, "high": 1.3033, "low": 1.2878, "close": 1.2892, "volume": 126911.0, "close_time": 1762603199999, "quote_volume": 164489.6645, "trades": 3488, "taker_buy_base": 65130.0, "taker_buy_quote": 84580.5386 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.2891, "high": 1.2966, "low": 1.2869, "close": 1.2948, "volume": 62597.0, "close_time": 1762606799999, "quote_volume": 80897.1326, "trades": 2255, "taker_buy_base": 38205.0, "taker_buy_quote": 49384.7755 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.2949, "high": 1.2949, "low": 1.2728, "close": 1.2731, "volume": 94858.0, "close_time": 1762610399999, "quote_volume": 121611.4968, "trades": 3336, "taker_buy_base": 25720.0, "taker_buy_quote": 32987.8513 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.2731, "high": 1.2757, "low": 1.2548, "close": 1.2736, "volume": 157449.0, "close_time": 1762613999999, "quote_volume": 199418.7695, "trades": 6220, "taker_buy_base": 74234.0, "taker_buy_quote": 94103.1095 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.2737, "high": 1.2798, "low": 1.2558, "close": 1.2621, "volume": 149140.0, "close_time": 1762617599999, "quote_volume": 188836.0508, "trades": 4834, "taker_buy_base": 78984.0, "taker_buy_quote": 100111.5868 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.2621, "high": 1.2687, "low": 1.2558, "close": 1.2683, "volume": 100209.0, "close_time": 1762621199999, "quote_volume": 126691.3521, "trades": 3961, "taker_buy_base": 59138.0, "taker_buy_quote": 74803.9 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.2684, "high": 1.2755, "low": 1.2634, "close": 1.2744, "volume": 68329.0, "close_time": 1762624799999, "quote_volume": 86798.8779, "trades": 2559, "taker_buy_base": 46209.0, "taker_buy_quote": 58715.2629 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.2744, "high": 1.2791, "low": 1.2677, "close": 1.2772, "volume": 157739.0, "close_time": 1762628399999, "quote_volume": 200944.7124, "trades": 3436, "taker_buy_base": 83249.0, "taker_buy_quote": 106071.9204 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.2771, "high": 1.2784, "low": 1.2636, "close": 1.272, "volume": 247685.0, "close_time": 1762631999999, "quote_volume": 314894.3778, "trades": 4804, "taker_buy_base": 120440.0, "taker_buy_quote": 153183.1872 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.2724, "high": 1.2777, "low": 1.2673, "close": 1.2735, "volume": 73427.0, "close_time": 1762635599999, "quote_volume": 93429.9439, "trades": 1919, "taker_buy_base": 41194.0, "taker_buy_quote": 52428.7459 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.2734, "high": 1.2762, "low": 1.2698, "close": 1.2729, "volume": 47382.0, "close_time": 1762639199999, "quote_volume": 60324.2387, "trades": 1422, "taker_buy_base": 26126.0, "taker_buy_quote": 33263.9157 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.2729, "high": 1.2768, "low": 1.2699, "close": 1.2752, "volume": 30591.0, "close_time": 1762642799999, "quote_volume": 38930.251, "trades": 816, "taker_buy_base": 15557.0, "taker_buy_quote": 19805.6557 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.2752, "high": 1.2803, "low": 1.2742, "close": 1.2771, "volume": 37989.0, "close_time": 1762646399999, "quote_volume": 48535.9018, "trades": 1077, "taker_buy_base": 21556.0, "taker_buy_quote": 27540.167 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.2772, "high": 1.2773, "low": 1.2588, "close": 1.2611, "volume": 244210.0, "close_time": 1762649999999, "quote_volume": 308865.7483, "trades": 4279, "taker_buy_base": 99993.0, "taker_buy_quote": 126437.5043 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.261, "high": 1.2643, "low": 1.253, "close": 1.2599, "volume": 70583.0, "close_time": 1762653599999, "quote_volume": 88937.7587, "trades": 2106, "taker_buy_base": 35334.0, "taker_buy_quote": 44553.2684 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.2596, "high": 1.2596, "low": 1.2343, "close": 1.2362, "volume": 124749.0, "close_time": 1762657199999, "quote_volume": 155452.0349, "trades": 4563, "taker_buy_base": 52442.0, "taker_buy_quote": 65447.2312 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.2361, "high": 1.2438, "low": 1.2301, "close": 1.2374, "volume": 226053.0, "close_time": 1762660799999, "quote_volume": 279743.6307, "trades": 6344, "taker_buy_base": 130335.0, "taker_buy_quote": 161283.4737 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.2375, "high": 1.2462, "low": 1.2371, "close": 1.243, "volume": 64287.0, "close_time": 1762664399999, "quote_volume": 79831.1909, "trades": 2194, "taker_buy_base": 32841.0, "taker_buy_quote": 40797.4881 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.2431, "high": 1.2507, "low": 1.2406, "close": 1.2454, "volume": 120377.0, "close_time": 1762667999999, "quote_volume": 150094.5131, "trades": 2233, "taker_buy_base": 60616.0, "taker_buy_quote": 75574.5046 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.2455, "high": 1.252, "low": 1.2419, "close": 1.2443, "volume": 60132.0, "close_time": 1762671599999, "quote_volume": 75051.9869, "trades": 1735, "taker_buy_base": 27177.0, "taker_buy_quote": 33909.7527 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.2443, "high": 1.2563, "low": 1.2439, "close": 1.2538, "volume": 88495.0, "close_time": 1762675199999, "quote_volume": 110770.492, "trades": 2027, "taker_buy_base": 65863.0, "taker_buy_quote": 82469.7283 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.2539, "high": 1.2551, "low": 1.2443, "close": 1.2476, "volume": 49973.0, "close_time": 1762678799999, "quote_volume": 62395.2003, "trades": 1600, "taker_buy_base": 14716.0, "taker_buy_quote": 18376.3836 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.2477, "high": 1.256, "low": 1.2429, "close": 1.2448, "volume": 48270.0, "close_time": 1762682399999, "quote_volume": 60283.5816, "trades": 1774, "taker_buy_base": 19099.0, "taker_buy_quote": 23856.0927 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.2447, "high": 1.253, "low": 1.2366, "close": 1.253, "volume": 107599.0, "close_time": 1762685999999, "quote_volume": 133761.5667, "trades": 2486, "taker_buy_base": 49948.0, "taker_buy_quote": 62114.5388 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.253, "high": 1.2603, "low": 1.2494, "close": 1.2528, "volume": 193179.0, "close_time": 1762689599999, "quote_volume": 242329.755, "trades": 3342, "taker_buy_base": 96735.0, "taker_buy_quote": 121348.3298 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.2529, "high": 1.2692, "low": 1.2507, "close": 1.2564, "volume": 222542.0, "close_time": 1762693199999, "quote_volume": 280076.3107, "trades": 4163, "taker_buy_base": 132827.0, "taker_buy_quote": 167130.5791 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.2565, "high": 1.2639, "low": 1.2531, "close": 1.2608, "volume": 128205.0, "close_time": 1762696799999, "quote_volume": 161457.7958, "trades": 3275, "taker_buy_base": 58342.0, "taker_buy_quote": 73473.8346 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.2607, "high": 1.2771, "low": 1.253, "close": 1.2637, "volume": 141987.0, "close_time": 1762700399999, "quote_volume": 179833.6843, "trades": 4755, "taker_buy_base": 88465.0, "taker_buy_quote": 112087.1847 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.2638, "high": 1.2766, "low": 1.2638, "close": 1.2723, "volume": 160937.0, "close_time": 1762703999999, "quote_volume": 204788.0164, "trades": 3480, "taker_buy_base": 103085.0, "taker_buy_quote": 131154.736 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.2723, "high": 1.28, "low": 1.2711, "close": 1.2776, "volume": 224651.0, "close_time": 1762707599999, "quote_volume": 286263.6796, "trades": 2595, "taker_buy_base": 171971.0, "taker_buy_quote": 219133.0738 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.2775, "high": 1.2776, "low": 1.2676, "close": 1.2694, "volume": 37374.0, "close_time": 1762711199999, "quote_volume": 47514.7819, "trades": 1408, "taker_buy_base": 11178.0, "taker_buy_quote": 14212.3449 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.2695, "high": 1.2784, "low": 1.2597, "close": 1.2767, "volume": 176394.0, "close_time": 1762714799999, "quote_volume": 223893.135, "trades": 3442, "taker_buy_base": 85173.0, "taker_buy_quote": 108110.166 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.2768, "high": 1.2884, "low": 1.2734, "close": 1.2876, "volume": 241256.0, "close_time": 1762718399999, "quote_volume": 309051.9009, "trades": 3895, "taker_buy_base": 181720.0, "taker_buy_quote": 232756.2681 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.2875, "high": 1.2881, "low": 1.2761, "close": 1.2768, "volume": 189830.0, "close_time": 1762721999999, "quote_volume": 243290.9904, "trades": 2608, "taker_buy_base": 106533.0, "taker_buy_quote": 136460.736 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.2772, "high": 1.2779, "low": 1.2717, "close": 1.2735, "volume": 27469.0, "close_time": 1762725599999, "quote_volume": 34991.9717, "trades": 1486, "taker_buy_base": 6477.0, "taker_buy_quote": 8250.9093 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.2736, "high": 1.2762, "low": 1.2679, "close": 1.2745, "volume": 39403.0, "close_time": 1762729199999, "quote_volume": 50126.2017, "trades": 1121, "taker_buy_base": 19244.0, "taker_buy_quote": 24494.5778 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.2746, "high": 1.2799, "low": 1.2706, "close": 1.274, "volume": 37599.0, "close_time": 1762732799999, "quote_volume": 47895.862, "trades": 1776, "taker_buy_base": 18186.0, "taker_buy_quote": 23173.6319 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.2742, "high": 1.29, "low": 1.2677, "close": 1.286, "volume": 71465.0, "close_time": 1762736399999, "quote_volume": 91628.932, "trades": 3007, "taker_buy_base": 46790.0, "taker_buy_quote": 59998.0444 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.2861, "high": 1.3002, "low": 1.2804, "close": 1.2844, "volume": 316291.0, "close_time": 1762739999999, "quote_volume": 407405.323, "trades": 7441, "taker_buy_base": 157640.0, "taker_buy_quote": 203102.7234 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.2843, "high": 1.2866, "low": 1.2773, "close": 1.2833, "volume": 58466.0, "close_time": 1762743599999, "quote_volume": 74989.9781, "trades": 2504, "taker_buy_base": 21775.0, "taker_buy_quote": 27927.2716 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.2834, "high": 1.2889, "low": 1.283, "close": 1.2858, "volume": 71920.0, "close_time": 1762747199999, "quote_volume": 92489.11, "trades": 2112, "taker_buy_base": 29911.0, "taker_buy_quote": 38479.4026 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.2857, "high": 1.2885, "low": 1.2803, "close": 1.286, "volume": 26154.0, "close_time": 1762750799999, "quote_volume": 33594.1466, "trades": 1445, "taker_buy_base": 11170.0, "taker_buy_quote": 14354.6026 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.2862, "high": 1.2899, "low": 1.2755, "close": 1.281, "volume": 63898.0, "close_time": 1762754399999, "quote_volume": 82057.3121, "trades": 1639, "taker_buy_base": 29173.0, "taker_buy_quote": 37477.9566 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.281, "high": 1.2865, "low": 1.2794, "close": 1.2844, "volume": 60749.0, "close_time": 1762757999999, "quote_volume": 77951.3131, "trades": 1458, "taker_buy_base": 37415.0, "taker_buy_quote": 48023.2204 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.2845, "high": 1.2895, "low": 1.2786, "close": 1.2826, "volume": 55831.0, "close_time": 1762761599999, "quote_volume": 71642.7566, "trades": 1716, "taker_buy_base": 24813.0, "taker_buy_quote": 31855.6132 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.2826, "high": 1.2826, "low": 1.2685, "close": 1.2721, "volume": 116367.0, "close_time": 1762765199999, "quote_volume": 148023.624, "trades": 2025, "taker_buy_base": 74516.0, "taker_buy_quote": 94756.3842 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.2716, "high": 1.2872, "low": 1.2701, "close": 1.2831, "volume": 66848.0, "close_time": 1762768799999, "quote_volume": 85528.9308, "trades": 3112, "taker_buy_base": 42709.0, "taker_buy_quote": 54635.7684 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.2831, "high": 1.2843, "low": 1.2708, "close": 1.2774, "volume": 59648.0, "close_time": 1762772399999, "quote_volume": 76230.1299, "trades": 2101, "taker_buy_base": 28936.0, "taker_buy_quote": 36993.2724 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.2775, "high": 1.294, "low": 1.2766, "close": 1.2904, "volume": 152848.0, "close_time": 1762775999999, "quote_volume": 196840.4, "trades": 3554, "taker_buy_base": 102859.0, "taker_buy_quote": 132426.1425 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.2901, "high": 1.2913, "low": 1.2826, "close": 1.2847, "volume": 68185.0, "close_time": 1762779599999, "quote_volume": 87775.0199, "trades": 1481, "taker_buy_base": 21767.0, "taker_buy_quote": 28030.1432 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.2847, "high": 1.2958, "low": 1.2833, "close": 1.2884, "volume": 88205.0, "close_time": 1762783199999, "quote_volume": 113854.3163, "trades": 3151, "taker_buy_base": 54031.0, "taker_buy_quote": 69730.5715 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.2884, "high": 1.2884, "low": 1.2651, "close": 1.2713, "volume": 184268.0, "close_time": 1762786799999, "quote_volume": 234918.23, "trades": 6311, "taker_buy_base": 89081.0, "taker_buy_quote": 113544.72 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.2714, "high": 1.2878, "low": 1.2704, "close": 1.2758, "volume": 153831.0, "close_time": 1762790399999, "quote_volume": 196783.9734, "trades": 5586, "taker_buy_base": 79747.0, "taker_buy_quote": 102045.9874 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.2759, "high": 1.2848, "low": 1.2689, "close": 1.2768, "volume": 101642.0, "close_time": 1762793999999, "quote_volume": 129854.3985, "trades": 3500, "taker_buy_base": 54251.0, "taker_buy_quote": 69343.8777 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.2764, "high": 1.2893, "low": 1.2754, "close": 1.2878, "volume": 82692.0, "close_time": 1762797599999, "quote_volume": 106111.0539, "trades": 2672, "taker_buy_base": 60269.0, "taker_buy_quote": 77354.0262 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.2876, "high": 1.2922, "low": 1.2819, "close": 1.2844, "volume": 175145.0, "close_time": 1762801199999, "quote_volume": 225493.3873, "trades": 3652, "taker_buy_base": 80389.0, "taker_buy_quote": 103517.5583 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.2843, "high": 1.3016, "low": 1.2838, "close": 1.2957, "volume": 172347.0, "close_time": 1762804799999, "quote_volume": 223055.4669, "trades": 4174, "taker_buy_base": 89162.0, "taker_buy_quote": 115468.5274 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.2958, "high": 1.3071, "low": 1.2948, "close": 1.3018, "volume": 254287.0, "close_time": 1762808399999, "quote_volume": 330785.576, "trades": 5786, "taker_buy_base": 149374.0, "taker_buy_quote": 194303.5958 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.3018, "high": 1.3028, "low": 1.289, "close": 1.2945, "volume": 142498.0, "close_time": 1762811999999, "quote_volume": 184480.6593, "trades": 3704, "taker_buy_base": 74104.0, "taker_buy_quote": 95958.8294 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.2944, "high": 1.3261, "low": 1.2909, "close": 1.323, "volume": 230697.0, "close_time": 1762815599999, "quote_volume": 301971.1031, "trades": 4391, "taker_buy_base": 132592.0, "taker_buy_quote": 173579.3342 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.3229, "high": 1.3229, "low": 1.304, "close": 1.305, "volume": 89515.0, "close_time": 1762819199999, "quote_volume": 117702.3046, "trades": 3304, "taker_buy_base": 44910.0, "taker_buy_quote": 59039.9016 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.305, "high": 1.3075, "low": 1.293, "close": 1.3003, "volume": 85080.0, "close_time": 1762822799999, "quote_volume": 110543.9737, "trades": 3312, "taker_buy_base": 45934.0, "taker_buy_quote": 59720.1024 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.3004, "high": 1.3179, "low": 1.2957, "close": 1.3004, "volume": 618862.0, "close_time": 1762826399999, "quote_volume": 808562.6253, "trades": 12807, "taker_buy_base": 300785.0, "taker_buy_quote": 393030.446 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.3004, "high": 1.3209, "low": 1.2962, "close": 1.3192, "volume": 159219.0, "close_time": 1762829999999, "quote_volume": 208494.2585, "trades": 4901, "taker_buy_base": 82398.0, "taker_buy_quote": 107902.1302 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.3192, "high": 1.3269, "low": 1.3174, "close": 1.3194, "volume": 70204.0, "close_time": 1762833599999, "quote_volume": 92790.9267, "trades": 2465, "taker_buy_base": 36482.0, "taker_buy_quote": 48226.1451 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.3193, "high": 1.3243, "low": 1.3036, "close": 1.3056, "volume": 61994.0, "close_time": 1762837199999, "quote_volume": 81516.4833, "trades": 2787, "taker_buy_base": 27046.0, "taker_buy_quote": 35612.9314 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.3056, "high": 1.3062, "low": 1.2871, "close": 1.2871, "volume": 200377.0, "close_time": 1762840799999, "quote_volume": 259232.7866, "trades": 3381, "taker_buy_base": 85505.0, "taker_buy_quote": 110515.4072 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.2873, "high": 1.2946, "low": 1.2839, "close": 1.2927, "volume": 96529.0, "close_time": 1762844399999, "quote_volume": 124476.1493, "trades": 2664, "taker_buy_base": 52238.0, "taker_buy_quote": 67376.0006 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.2926, "high": 1.2932, "low": 1.2624, "close": 1.263, "volume": 147185.0, "close_time": 1762847999999, "quote_volume": 187639.2108, "trades": 4730, "taker_buy_base": 53952.0, "taker_buy_quote": 68834.8326 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.2626, "high": 1.2726, "low": 1.2616, "close": 1.272, "volume": 99745.0, "close_time": 1762851599999, "quote_volume": 126308.6951, "trades": 3836, "taker_buy_base": 51483.0, "taker_buy_quote": 65245.0323 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.2718, "high": 1.2808, "low": 1.2608, "close": 1.2612, "volume": 98813.0, "close_time": 1762855199999, "quote_volume": 125328.7266, "trades": 2235, "taker_buy_base": 37124.0, "taker_buy_quote": 47107.5043 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.2611, "high": 1.2651, "low": 1.2491, "close": 1.2529, "volume": 284786.0, "close_time": 1762858799999, "quote_volume": 357812.147, "trades": 6104, "taker_buy_base": 159269.0, "taker_buy_quote": 200108.7555 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.2528, "high": 1.2631, "low": 1.2517, "close": 1.259, "volume": 152052.0, "close_time": 1762862399999, "quote_volume": 191308.6293, "trades": 2973, "taker_buy_base": 69396.0, "taker_buy_quote": 87363.9029 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.2591, "high": 1.2648, "low": 1.2492, "close": 1.2597, "volume": 193022.0, "close_time": 1762865999999, "quote_volume": 242654.8721, "trades": 4487, "taker_buy_base": 95958.0, "taker_buy_quote": 120636.2495 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.2598, "high": 1.2668, "low": 1.2585, "close": 1.26, "volume": 121831.0, "close_time": 1762869599999, "quote_volume": 153773.0769, "trades": 3834, "taker_buy_base": 59730.0, "taker_buy_quote": 75409.9717 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.26, "high": 1.276, "low": 1.2544, "close": 1.2733, "volume": 146914.0, "close_time": 1762873199999, "quote_volume": 185912.6383, "trades": 3751, "taker_buy_base": 69975.0, "taker_buy_quote": 88543.9821 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.2733, "high": 1.2733, "low": 1.2585, "close": 1.2638, "volume": 148264.0, "close_time": 1762876799999, "quote_volume": 187553.0478, "trades": 5310, "taker_buy_base": 51040.0, "taker_buy_quote": 64624.4161 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.2638, "high": 1.2686, "low": 1.259, "close": 1.2605, "volume": 72144.0, "close_time": 1762880399999, "quote_volume": 91235.7558, "trades": 3370, "taker_buy_base": 32923.0, "taker_buy_quote": 41665.3519 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.261, "high": 1.2649, "low": 1.2484, "close": 1.2577, "volume": 118674.0, "close_time": 1762883999999, "quote_volume": 149110.285, "trades": 3130, "taker_buy_base": 74117.0, "taker_buy_quote": 93088.282 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.2576, "high": 1.2682, "low": 1.2572, "close": 1.2612, "volume": 165207.0, "close_time": 1762887599999, "quote_volume": 208555.3043, "trades": 3708, "taker_buy_base": 82958.0, "taker_buy_quote": 104713.4976 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.261, "high": 1.261, "low": 1.2455, "close": 1.2471, "volume": 194963.0, "close_time": 1762891199999, "quote_volume": 244375.5534, "trades": 3858, "taker_buy_base": 98818.0, "taker_buy_quote": 123798.6877 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.2472, "high": 1.2513, "low": 1.2366, "close": 1.2383, "volume": 166273.0, "close_time": 1762894799999, "quote_volume": 206733.2037, "trades": 3630, "taker_buy_base": 68973.0, "taker_buy_quote": 85732.3733 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.2384, "high": 1.2483, "low": 1.2321, "close": 1.2327, "volume": 99014.0, "close_time": 1762898399999, "quote_volume": 122561.4205, "trades": 2204, "taker_buy_base": 33007.0, "taker_buy_quote": 40896.929 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.2326, "high": 1.2406, "low": 1.2264, "close": 1.2366, "volume": 78139.0, "close_time": 1762901999999, "quote_volume": 96213.6441, "trades": 1663, "taker_buy_base": 51219.0, "taker_buy_quote": 63087.6155 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.2367, "high": 1.2367, "low": 1.2183, "close": 1.2188, "volume": 60940.0, "close_time": 1762905599999, "quote_volume": 74661.5744, "trades": 2082, "taker_buy_base": 20035.0, "taker_buy_quote": 24554.6675 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.2191, "high": 1.2266, "low": 1.2147, "close": 1.2198, "volume": 59874.0, "close_time": 1762909199999, "quote_volume": 73103.3627, "trades": 2820, "taker_buy_base": 36720.0, "taker_buy_quote": 44842.5048 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.2197, "high": 1.237, "low": 1.2176, "close": 1.2361, "volume": 48913.0, "close_time": 1762912799999, "quote_volume": 60058.3014, "trades": 2114, "taker_buy_base": 29775.0, "taker_buy_quote": 36559.0851 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.2359, "high": 1.2396, "low": 1.2298, "close": 1.2386, "volume": 31384.0, "close_time": 1762916399999, "quote_volume": 38777.1086, "trades": 1494, "taker_buy_base": 17027.0, "taker_buy_quote": 21038.2977 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.2382, "high": 1.2435, "low": 1.2371, "close": 1.2398, "volume": 49714.0, "close_time": 1762919999999, "quote_volume": 61698.2813, "trades": 1192, "taker_buy_base": 27721.0, "taker_buy_quote": 34409.8113 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.2399, "high": 1.2419, "low": 1.2313, "close": 1.2341, "volume": 231801.0, "close_time": 1762923599999, "quote_volume": 286802.7009, "trades": 4334, "taker_buy_base": 111651.0, "taker_buy_quote": 138146.5291 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.2342, "high": 1.2421, "low": 1.2319, "close": 1.2384, "volume": 111644.0, "close_time": 1762927199999, "quote_volume": 138359.6014, "trades": 1862, "taker_buy_base": 63507.0, "taker_buy_quote": 78729.6107 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.2385, "high": 1.2457, "low": 1.2375, "close": 1.24, "volume": 132664.0, "close_time": 1762930799999, "quote_volume": 164840.7485, "trades": 2015, "taker_buy_base": 97343.0, "taker_buy_quote": 121004.5379 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.2399, "high": 1.2432, "low": 1.2335, "close": 1.2353, "volume": 33946.0, "close_time": 1762934399999, "quote_volume": 42046.1932, "trades": 961, "taker_buy_base": 11240.0, "taker_buy_quote": 13927.2839 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.2354, "high": 1.26, "low": 1.2354, "close": 1.2582, "volume": 104849.0, "close_time": 1762937999999, "quote_volume": 131151.525, "trades": 2338, "taker_buy_base": 54454.0, "taker_buy_quote": 68046.7403 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 1.2583, "high": 1.2632, "low": 1.2456, "close": 1.2499, "volume": 186479.0, "close_time": 1762941599999, "quote_volume": 233798.2019, "trades": 2316, "taker_buy_base": 105179.0, "taker_buy_quote": 131888.1154 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.2499, "high": 1.2572, "low": 1.2456, "close": 1.2551, "volume": 151285.0, "close_time": 1762945199999, "quote_volume": 189110.0394, "trades": 2470, "taker_buy_base": 80810.0, "taker_buy_quote": 100946.9679 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.255, "high": 1.2574, "low": 1.2528, "close": 1.2565, "volume": 38537.0, "close_time": 1762948799999, "quote_volume": 48371.5449, "trades": 927, "taker_buy_base": 17708.0, "taker_buy_quote": 22234.2322 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.2566, "high": 1.2586, "low": 1.2476, "close": 1.2504, "volume": 52308.0, "close_time": 1762952399999, "quote_volume": 65592.4502, "trades": 1072, "taker_buy_base": 30691.0, "taker_buy_quote": 38503.7905 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.2504, "high": 1.2571, "low": 1.245, "close": 1.255, "volume": 132691.0, "close_time": 1762955999999, "quote_volume": 165927.2499, "trades": 2450, "taker_buy_base": 65425.0, "taker_buy_quote": 81835.7366 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.2549, "high": 1.2549, "low": 1.2273, "close": 1.2416, "volume": 125809.0, "close_time": 1762959599999, "quote_volume": 156070.1935, "trades": 3731, "taker_buy_base": 65890.0, "taker_buy_quote": 81739.7911 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.2414, "high": 1.246, "low": 1.2075, "close": 1.2121, "volume": 345214.0, "close_time": 1762963199999, "quote_volume": 421501.7076, "trades": 7016, "taker_buy_base": 156846.0, "taker_buy_quote": 191647.2696 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.2121, "high": 1.2155, "low": 1.1936, "close": 1.194, "volume": 184530.0, "close_time": 1762966799999, "quote_volume": 221834.0375, "trades": 8020, "taker_buy_base": 77824.0, "taker_buy_quote": 93529.1395 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.194, "high": 1.2078, "low": 1.1896, "close": 1.1986, "volume": 108455.0, "close_time": 1762970399999, "quote_volume": 129704.0391, "trades": 5768, "taker_buy_base": 64731.0, "taker_buy_quote": 77395.6924 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.1986, "high": 1.2043, "low": 1.1904, "close": 1.1928, "volume": 161994.0, "close_time": 1762973999999, "quote_volume": 193825.3071, "trades": 4728, "taker_buy_base": 80765.0, "taker_buy_quote": 96654.803 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.1923, "high": 1.1923, "low": 1.1782, "close": 1.1845, "volume": 143242.0, "close_time": 1762977599999, "quote_volume": 169830.9006, "trades": 5427, "taker_buy_base": 75965.0, "taker_buy_quote": 90045.0163 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.1845, "high": 1.201, "low": 1.1822, "close": 1.1959, "volume": 109012.0, "close_time": 1762981199999, "quote_volume": 130359.7016, "trades": 3779, "taker_buy_base": 42626.0, "taker_buy_quote": 50965.0635 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.1958, "high": 1.1973, "low": 1.1896, "close": 1.1908, "volume": 114830.0, "close_time": 1762984799999, "quote_volume": 136912.6814, "trades": 2764, "taker_buy_base": 43121.0, "taker_buy_quote": 51415.9729 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.1908, "high": 1.1919, "low": 1.1856, "close": 1.1912, "volume": 19520.0, "close_time": 1762988399999, "quote_volume": 23210.3525, "trades": 882, "taker_buy_base": 11359.0, "taker_buy_quote": 13503.84 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.1906, "high": 1.1906, "low": 1.1818, "close": 1.183, "volume": 28393.0, "close_time": 1762991999999, "quote_volume": 33639.3378, "trades": 761, "taker_buy_base": 10803.0, "taker_buy_quote": 12801.2048 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.183, "high": 1.1955, "low": 1.183, "close": 1.1917, "volume": 30659.0, "close_time": 1762995599999, "quote_volume": 36490.0699, "trades": 1850, "taker_buy_base": 18459.0, "taker_buy_quote": 21973.8808 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.1916, "high": 1.2055, "low": 1.1912, "close": 1.1993, "volume": 138410.0, "close_time": 1762999199999, "quote_volume": 166149.984, "trades": 4104, "taker_buy_base": 69455.0, "taker_buy_quote": 83375.7956 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.1992, "high": 1.2099, "low": 1.1992, "close": 1.2037, "volume": 121032.0, "close_time": 1763002799999, "quote_volume": 145809.8815, "trades": 2810, "taker_buy_base": 61170.0, "taker_buy_quote": 73698.7703 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.2036, "high": 1.2179, "low": 1.1901, "close": 1.2101, "volume": 106558.0, "close_time": 1763006399999, "quote_volume": 128810.5125, "trades": 4317, "taker_buy_base": 54503.0, "taker_buy_quote": 65869.9506 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.2101, "high": 1.2143, "low": 1.2037, "close": 1.2092, "volume": 63799.0, "close_time": 1763009999999, "quote_volume": 77137.1719, "trades": 2953, "taker_buy_base": 34592.0, "taker_buy_quote": 41819.5196 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.2091, "high": 1.2222, "low": 1.2035, "close": 1.2172, "volume": 133028.0, "close_time": 1763013599999, "quote_volume": 161263.3468, "trades": 3588, "taker_buy_base": 79216.0, "taker_buy_quote": 96013.3373 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.2172, "high": 1.2217, "low": 1.2137, "close": 1.217, "volume": 69748.0, "close_time": 1763017199999, "quote_volume": 84943.5832, "trades": 2863, "taker_buy_base": 34080.0, "taker_buy_quote": 41490.1074 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.217, "high": 1.2215, "low": 1.2108, "close": 1.2122, "volume": 29705.0, "close_time": 1763020799999, "quote_volume": 36166.1033, "trades": 1807, "taker_buy_base": 15053.0, "taker_buy_quote": 18330.8384 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.2122, "high": 1.2174, "low": 1.2106, "close": 1.2109, "volume": 108652.0, "close_time": 1763024399999, "quote_volume": 132017.2088, "trades": 2071, "taker_buy_base": 60662.0, "taker_buy_quote": 73737.7998 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.2111, "high": 1.2155, "low": 1.2051, "close": 1.2096, "volume": 50641.0, "close_time": 1763027999999, "quote_volume": 61300.7069, "trades": 2026, "taker_buy_base": 20743.0, "taker_buy_quote": 25109.8082 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 1.2097, "high": 1.2168, "low": 1.2039, "close": 1.2064, "volume": 65480.0, "close_time": 1763031599999, "quote_volume": 79367.3583, "trades": 1609, "taker_buy_base": 33686.0, "taker_buy_quote": 40892.9041 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.2063, "high": 1.2086, "low": 1.2038, "close": 1.2043, "volume": 33691.0, "close_time": 1763035199999, "quote_volume": 40616.2435, "trades": 1188, "taker_buy_base": 18540.0, "taker_buy_quote": 22354.4282 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.2043, "high": 1.2088, "low": 1.2008, "close": 1.2057, "volume": 19265.0, "close_time": 1763038799999, "quote_volume": 23199.1791, "trades": 1049, "taker_buy_base": 8557.0, "taker_buy_quote": 10307.5828 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.2058, "high": 1.2069, "low": 1.1968, "close": 1.1993, "volume": 71794.0, "close_time": 1763042399999, "quote_volume": 86314.6212, "trades": 2331, "taker_buy_base": 45605.0, "taker_buy_quote": 54859.7181 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 1.1992, "high": 1.2132, "low": 1.1881, "close": 1.2069, "volume": 278897.0, "close_time": 1763045999999, "quote_volume": 334644.0733, "trades": 7162, "taker_buy_base": 197876.0, "taker_buy_quote": 237312.5358 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.2068, "high": 1.2138, "low": 1.1942, "close": 1.1983, "volume": 70776.0, "close_time": 1763049599999, "quote_volume": 85299.7487, "trades": 4057, "taker_buy_base": 38915.0, "taker_buy_quote": 46941.6206 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.1982, "high": 1.1991, "low": 1.1813, "close": 1.182, "volume": 141435.0, "close_time": 1763053199999, "quote_volume": 168389.9571, "trades": 4126, "taker_buy_base": 69434.0, "taker_buy_quote": 82862.0397 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.1821, "high": 1.1893, "low": 1.1671, "close": 1.1675, "volume": 233561.0, "close_time": 1763056799999, "quote_volume": 275853.5259, "trades": 4863, "taker_buy_base": 157524.0, "taker_buy_quote": 186145.8341 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.1675, "high": 1.1691, "low": 1.1411, "close": 1.15, "volume": 325119.0, "close_time": 1763060399999, "quote_volume": 375597.6839, "trades": 8456, "taker_buy_base": 115408.0, "taker_buy_quote": 133310.2522 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.1501, "high": 1.1544, "low": 1.1343, "close": 1.1368, "volume": 240889.0, "close_time": 1763063999999, "quote_volume": 276181.7878, "trades": 6411, "taker_buy_base": 122046.0, "taker_buy_quote": 140042.9896 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.1367, "high": 1.1535, "low": 1.1314, "close": 1.1417, "volume": 114502.0, "close_time": 1763067599999, "quote_volume": 130868.8115, "trades": 5659, "taker_buy_base": 59369.0, "taker_buy_quote": 67855.3188 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.1417, "high": 1.1523, "low": 1.1411, "close": 1.1492, "volume": 158631.0, "close_time": 1763071199999, "quote_volume": 182146.6684, "trades": 3756, "taker_buy_base": 83906.0, "taker_buy_quote": 96382.7797 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.1491, "high": 1.1648, "low": 1.1472, "close": 1.1628, "volume": 94714.0, "close_time": 1763074799999, "quote_volume": 109852.8199, "trades": 2348, "taker_buy_base": 48863.0, "taker_buy_quote": 56665.952 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.1628, "high": 1.1774, "low": 1.1604, "close": 1.1671, "volume": 123787.0, "close_time": 1763078399999, "quote_volume": 144721.9739, "trades": 2523, "taker_buy_base": 84644.0, "taker_buy_quote": 99000.8378 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.167, "high": 1.1741, "low": 1.1605, "close": 1.1631, "volume": 70139.0, "close_time": 1763081999999, "quote_volume": 81742.9137, "trades": 3039, "taker_buy_base": 26698.0, "taker_buy_quote": 31138.7159 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.1631, "high": 1.1734, "low": 1.1601, "close": 1.1682, "volume": 123626.0, "close_time": 1763085599999, "quote_volume": 144407.1474, "trades": 3999, "taker_buy_base": 65131.0, "taker_buy_quote": 76104.6077 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.1683, "high": 1.1799, "low": 1.1675, "close": 1.1746, "volume": 55516.0, "close_time": 1763089199999, "quote_volume": 65203.7186, "trades": 2482, "taker_buy_base": 27967.0, "taker_buy_quote": 32817.9786 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.1745, "high": 1.1745, "low": 1.1596, "close": 1.1657, "volume": 222214.0, "close_time": 1763092799999, "quote_volume": 259337.0494, "trades": 3715, "taker_buy_base": 91579.0, "taker_buy_quote": 106864.8609 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.1657, "high": 1.1659, "low": 1.127, "close": 1.1439, "volume": 212068.0, "close_time": 1763096399999, "quote_volume": 242113.8765, "trades": 7761, "taker_buy_base": 98157.0, "taker_buy_quote": 111814.1062 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.1438, "high": 1.1555, "low": 1.1436, "close": 1.1555, "volume": 192819.0, "close_time": 1763099999999, "quote_volume": 221793.5667, "trades": 5280, "taker_buy_base": 100278.0, "taker_buy_quote": 115353.3279 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.1554, "high": 1.1667, "low": 1.1426, "close": 1.1657, "volume": 250517.0, "close_time": 1763103599999, "quote_volume": 288236.0384, "trades": 9320, "taker_buy_base": 173803.0, "taker_buy_quote": 199977.802 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.1656, "high": 1.1719, "low": 1.1595, "close": 1.1633, "volume": 257021.0, "close_time": 1763107199999, "quote_volume": 299604.6975, "trades": 12689, "taker_buy_base": 178224.0, "taker_buy_quote": 207787.8421 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.1636, "high": 1.1641, "low": 1.1485, "close": 1.1526, "volume": 117893.0, "close_time": 1763110799999, "quote_volume": 136442.5369, "trades": 6121, "taker_buy_base": 76449.0, "taker_buy_quote": 88535.5303 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.1525, "high": 1.1591, "low": 1.1389, "close": 1.1439, "volume": 170649.0, "close_time": 1763114399999, "quote_volume": 195925.2766, "trades": 5905, "taker_buy_base": 93679.0, "taker_buy_quote": 107513.4316 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.1439, "high": 1.1555, "low": 1.1439, "close": 1.1494, "volume": 80811.0, "close_time": 1763117999999, "quote_volume": 92952.1377, "trades": 3468, "taker_buy_base": 45735.0, "taker_buy_quote": 52608.2329 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.149, "high": 1.1523, "low": 1.143, "close": 1.152, "volume": 107173.0, "close_time": 1763121599999, "quote_volume": 122923.7578, "trades": 5930, "taker_buy_base": 69555.0, "taker_buy_quote": 79775.8647 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.1519, "high": 1.1519, "low": 1.1161, "close": 1.1413, "volume": 422927.0, "close_time": 1763125199999, "quote_volume": 478759.3427, "trades": 13010, "taker_buy_base": 254166.0, "taker_buy_quote": 287799.5045 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.1407, "high": 1.149, "low": 1.1265, "close": 1.137, "volume": 195075.0, "close_time": 1763128799999, "quote_volume": 221849.4742, "trades": 6837, "taker_buy_base": 87741.0, "taker_buy_quote": 99773.4061 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.1371, "high": 1.1625, "low": 1.1349, "close": 1.1555, "volume": 320438.0, "close_time": 1763132399999, "quote_volume": 368056.5208, "trades": 8945, "taker_buy_base": 160392.0, "taker_buy_quote": 184018.2409 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.1554, "high": 1.1831, "low": 1.1527, "close": 1.1766, "volume": 354947.0, "close_time": 1763135999999, "quote_volume": 415180.842, "trades": 17039, "taker_buy_base": 208026.0, "taker_buy_quote": 243414.9406 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.1762, "high": 1.1809, "low": 1.1679, "close": 1.1757, "volume": 110937.0, "close_time": 1763139599999, "quote_volume": 130300.8127, "trades": 5012, "taker_buy_base": 75676.0, "taker_buy_quote": 88887.6909 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.1755, "high": 1.1796, "low": 1.1573, "close": 1.1599, "volume": 69850.0, "close_time": 1763143199999, "quote_volume": 81463.3431, "trades": 2498, "taker_buy_base": 34052.0, "taker_buy_quote": 39652.1706 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.1595, "high": 1.1724, "low": 1.1573, "close": 1.1617, "volume": 139786.0, "close_time": 1763146799999, "quote_volume": 162809.0654, "trades": 3588, "taker_buy_base": 75037.0, "taker_buy_quote": 87302.141 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.1618, "high": 1.1822, "low": 1.1613, "close": 1.181, "volume": 164523.0, "close_time": 1763150399999, "quote_volume": 192702.651, "trades": 4349, "taker_buy_base": 94829.0, "taker_buy_quote": 111166.4243 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.181, "high": 1.1815, "low": 1.1486, "close": 1.1564, "volume": 140070.0, "close_time": 1763153999999, "quote_volume": 162960.0043, "trades": 4124, "taker_buy_base": 53814.0, "taker_buy_quote": 62476.5521 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.1561, "high": 1.1677, "low": 1.1529, "close": 1.1631, "volume": 97398.0, "close_time": 1763157599999, "quote_volume": 113212.2586, "trades": 2267, "taker_buy_base": 44349.0, "taker_buy_quote": 51565.5975 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.1632, "high": 1.169, "low": 1.1562, "close": 1.1571, "volume": 64301.0, "close_time": 1763161199999, "quote_volume": 74894.7025, "trades": 1147, "taker_buy_base": 22850.0, "taker_buy_quote": 26612.2109 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.1571, "high": 1.1579, "low": 1.1372, "close": 1.1521, "volume": 130111.0, "close_time": 1763164799999, "quote_volume": 149384.4295, "trades": 3967, "taker_buy_base": 61868.0, "taker_buy_quote": 70993.5808 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.152, "high": 1.1602, "low": 1.1508, "close": 1.1595, "volume": 154055.0, "close_time": 1763168399999, "quote_volume": 177944.8082, "trades": 2393, "taker_buy_base": 90673.0, "taker_buy_quote": 104753.486 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.1595, "high": 1.1687, "low": 1.158, "close": 1.1663, "volume": 52703.0, "close_time": 1763171999999, "quote_volume": 61409.4982, "trades": 2209, "taker_buy_base": 25168.0, "taker_buy_quote": 29314.5694 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.1662, "high": 1.1735, "low": 1.1636, "close": 1.1719, "volume": 61841.0, "close_time": 1763175599999, "quote_volume": 72284.2217, "trades": 1193, "taker_buy_base": 32158.0, "taker_buy_quote": 37580.022 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.1717, "high": 1.1742, "low": 1.1685, "close": 1.1712, "volume": 97985.0, "close_time": 1763179199999, "quote_volume": 114817.2159, "trades": 2026, "taker_buy_base": 54480.0, "taker_buy_quote": 63825.401 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.1712, "high": 1.1746, "low": 1.1662, "close": 1.1666, "volume": 25236.0, "close_time": 1763182799999, "quote_volume": 29552.5757, "trades": 844, "taker_buy_base": 11429.0, "taker_buy_quote": 13377.0656 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.1668, "high": 1.1734, "low": 1.1666, "close": 1.1725, "volume": 44033.0, "close_time": 1763186399999, "quote_volume": 51546.014, "trades": 1133, "taker_buy_base": 19111.0, "taker_buy_quote": 22385.34 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.1724, "high": 1.1796, "low": 1.1697, "close": 1.1738, "volume": 96645.0, "close_time": 1763189999999, "quote_volume": 113490.4924, "trades": 1959, "taker_buy_base": 48680.0, "taker_buy_quote": 57177.2049 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.1737, "high": 1.1747, "low": 1.1684, "close": 1.1708, "volume": 32251.0, "close_time": 1763193599999, "quote_volume": 37790.811, "trades": 977, "taker_buy_base": 15060.0, "taker_buy_quote": 17647.1712 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.1708, "high": 1.1714, "low": 1.1596, "close": 1.1639, "volume": 73022.0, "close_time": 1763197199999, "quote_volume": 85036.2884, "trades": 1830, "taker_buy_base": 39641.0, "taker_buy_quote": 46167.0892 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.1638, "high": 1.1689, "low": 1.1606, "close": 1.1614, "volume": 82697.0, "close_time": 1763200799999, "quote_volume": 96391.8524, "trades": 1918, "taker_buy_base": 34005.0, "taker_buy_quote": 39631.9355 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.1615, "high": 1.166, "low": 1.1572, "close": 1.1652, "volume": 40404.0, "close_time": 1763204399999, "quote_volume": 46915.7162, "trades": 1229, "taker_buy_base": 26400.0, "taker_buy_quote": 30655.2015 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.1651, "high": 1.1668, "low": 1.1575, "close": 1.1609, "volume": 22663.0, "close_time": 1763207999999, "quote_volume": 26301.1391, "trades": 956, "taker_buy_base": 13508.0, "taker_buy_quote": 15669.8453 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.1607, "high": 1.1695, "low": 1.1587, "close": 1.168, "volume": 48581.0, "close_time": 1763211599999, "quote_volume": 56628.0467, "trades": 1255, "taker_buy_base": 30054.0, "taker_buy_quote": 35035.4005 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.1679, "high": 1.1745, "low": 1.1657, "close": 1.1706, "volume": 48783.0, "close_time": 1763215199999, "quote_volume": 57118.4478, "trades": 1824, "taker_buy_base": 25214.0, "taker_buy_quote": 29513.7438 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.1707, "high": 1.171, "low": 1.1657, "close": 1.1693, "volume": 34478.0, "close_time": 1763218799999, "quote_volume": 40296.5612, "trades": 1997, "taker_buy_base": 20341.0, "taker_buy_quote": 23775.2269 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.1693, "high": 1.173, "low": 1.1648, "close": 1.1709, "volume": 37931.0, "close_time": 1763222399999, "quote_volume": 44339.2726, "trades": 1340, "taker_buy_base": 26449.0, "taker_buy_quote": 30909.7902 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.1707, "high": 1.1768, "low": 1.1632, "close": 1.1766, "volume": 92353.0, "close_time": 1763225999999, "quote_volume": 108142.0667, "trades": 5798, "taker_buy_base": 62374.0, "taker_buy_quote": 73070.9854 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.1766, "high": 1.1836, "low": 1.1733, "close": 1.1827, "volume": 112169.0, "close_time": 1763229599999, "quote_volume": 132119.9136, "trades": 6459, "taker_buy_base": 86314.0, "taker_buy_quote": 101640.1147 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.1826, "high": 1.1889, "low": 1.1795, "close": 1.1838, "volume": 158187.0, "close_time": 1763233199999, "quote_volume": 187312.1895, "trades": 4037, "taker_buy_base": 89837.0, "taker_buy_quote": 106368.6381 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.1837, "high": 1.188, "low": 1.183, "close": 1.1864, "volume": 137701.0, "close_time": 1763236799999, "quote_volume": 163225.8907, "trades": 2787, "taker_buy_base": 74695.0, "taker_buy_quote": 88535.3411 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.1865, "high": 1.1873, "low": 1.1703, "close": 1.174, "volume": 84362.0, "close_time": 1763240399999, "quote_volume": 99297.1675, "trades": 2354, "taker_buy_base": 26961.0, "taker_buy_quote": 31735.3648 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.1738, "high": 1.1792, "low": 1.1675, "close": 1.1691, "volume": 71550.0, "close_time": 1763243999999, "quote_volume": 83900.9905, "trades": 2241, "taker_buy_base": 45106.0, "taker_buy_quote": 52882.3608 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.1692, "high": 1.1761, "low": 1.1677, "close": 1.176, "volume": 14412.0, "close_time": 1763247599999, "quote_volume": 16888.7889, "trades": 656, "taker_buy_base": 4607.0, "taker_buy_quote": 5398.5077 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.1759, "high": 1.1813, "low": 1.1758, "close": 1.1779, "volume": 28467.0, "close_time": 1763251199999, "quote_volume": 33562.4489, "trades": 905, "taker_buy_base": 18511.0, "taker_buy_quote": 21834.1954 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.1785, "high": 1.1794, "low": 1.1667, "close": 1.1732, "volume": 24288.0, "close_time": 1763254799999, "quote_volume": 28463.21, "trades": 1263, "taker_buy_base": 10250.0, "taker_buy_quote": 12025.9164 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.173, "high": 1.173, "low": 1.1557, "close": 1.1676, "volume": 57654.0, "close_time": 1763258399999, "quote_volume": 67131.5651, "trades": 2643, "taker_buy_base": 22808.0, "taker_buy_quote": 26563.8459 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.1675, "high": 1.1796, "low": 1.1642, "close": 1.1781, "volume": 27913.0, "close_time": 1763261999999, "quote_volume": 32745.6554, "trades": 1790, "taker_buy_base": 15279.0, "taker_buy_quote": 17925.9289 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.1781, "high": 1.1823, "low": 1.1751, "close": 1.1758, "volume": 47545.0, "close_time": 1763265599999, "quote_volume": 56019.1698, "trades": 1142, "taker_buy_base": 27047.0, "taker_buy_quote": 31866.9304 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.1759, "high": 1.1769, "low": 1.1671, "close": 1.1718, "volume": 28564.0, "close_time": 1763269199999, "quote_volume": 33448.5559, "trades": 739, "taker_buy_base": 11397.0, "taker_buy_quote": 13348.6893 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.1719, "high": 1.179, "low": 1.1719, "close": 1.172, "volume": 13246.0, "close_time": 1763272799999, "quote_volume": 15578.2854, "trades": 671, "taker_buy_base": 9318.0, "taker_buy_quote": 10961.7774 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.1721, "high": 1.1773, "low": 1.1706, "close": 1.1728, "volume": 11225.0, "close_time": 1763276399999, "quote_volume": 13182.3489, "trades": 679, "taker_buy_base": 7234.0, "taker_buy_quote": 8492.9932 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.1728, "high": 1.1832, "low": 1.1728, "close": 1.1831, "volume": 55460.0, "close_time": 1763279999999, "quote_volume": 65466.4432, "trades": 1596, "taker_buy_base": 26703.0, "taker_buy_quote": 31515.1986 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.1831, "high": 1.1831, "low": 1.1741, "close": 1.1767, "volume": 61449.0, "close_time": 1763283599999, "quote_volume": 72324.9768, "trades": 1648, "taker_buy_base": 34302.0, "taker_buy_quote": 40367.3071 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.1765, "high": 1.1827, "low": 1.173, "close": 1.1823, "volume": 44318.0, "close_time": 1763287199999, "quote_volume": 52188.2259, "trades": 1829, "taker_buy_base": 22947.0, "taker_buy_quote": 27027.8271 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.1822, "high": 1.1858, "low": 1.181, "close": 1.1823, "volume": 52183.0, "close_time": 1763290799999, "quote_volume": 61731.3318, "trades": 1424, "taker_buy_base": 37469.0, "taker_buy_quote": 44318.7735 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.1824, "high": 1.1833, "low": 1.1609, "close": 1.1635, "volume": 200076.0, "close_time": 1763294399999, "quote_volume": 233543.8851, "trades": 4496, "taker_buy_base": 109955.0, "taker_buy_quote": 128384.8671 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.1634, "high": 1.1689, "low": 1.1532, "close": 1.1591, "volume": 84969.0, "close_time": 1763297999999, "quote_volume": 98567.0, "trades": 2473, "taker_buy_base": 40440.0, "taker_buy_quote": 46898.2583 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.159, "high": 1.1617, "low": 1.1411, "close": 1.1462, "volume": 289422.0, "close_time": 1763301599999, "quote_volume": 333452.1885, "trades": 3729, "taker_buy_base": 148725.0, "taker_buy_quote": 171218.9169 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.1463, "high": 1.1523, "low": 1.1414, "close": 1.1485, "volume": 68278.0, "close_time": 1763305199999, "quote_volume": 78215.1668, "trades": 2092, "taker_buy_base": 40744.0, "taker_buy_quote": 46714.4849 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.1484, "high": 1.1488, "low": 1.124, "close": 1.1254, "volume": 104384.0, "close_time": 1763308799999, "quote_volume": 118531.894, "trades": 3583, "taker_buy_base": 43304.0, "taker_buy_quote": 49090.5808 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.1255, "high": 1.1367, "low": 1.121, "close": 1.1233, "volume": 130525.0, "close_time": 1763312399999, "quote_volume": 147253.9083, "trades": 4328, "taker_buy_base": 80842.0, "taker_buy_quote": 91220.662 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.1235, "high": 1.1256, "low": 1.1078, "close": 1.1186, "volume": 198589.0, "close_time": 1763315999999, "quote_volume": 221606.1271, "trades": 4753, "taker_buy_base": 116775.0, "taker_buy_quote": 130173.3055 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.1187, "high": 1.1365, "low": 1.1137, "close": 1.1154, "volume": 142071.0, "close_time": 1763319599999, "quote_volume": 159787.1603, "trades": 4761, "taker_buy_base": 69974.0, "taker_buy_quote": 78628.2076 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.1153, "high": 1.1307, "low": 1.115, "close": 1.1222, "volume": 50385.0, "close_time": 1763323199999, "quote_volume": 56714.0532, "trades": 2474, "taker_buy_base": 27960.0, "taker_buy_quote": 31468.3843 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.1221, "high": 1.1303, "low": 1.1181, "close": 1.1182, "volume": 76340.0, "close_time": 1763326799999, "quote_volume": 85838.8086, "trades": 2157, "taker_buy_base": 39770.0, "taker_buy_quote": 44764.3204 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.1181, "high": 1.1182, "low": 1.1075, "close": 1.1138, "volume": 106302.0, "close_time": 1763330399999, "quote_volume": 118211.1529, "trades": 2473, "taker_buy_base": 48921.0, "taker_buy_quote": 54384.8132 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.1139, "high": 1.1259, "low": 1.1067, "close": 1.1236, "volume": 80633.0, "close_time": 1763333999999, "quote_volume": 89902.2821, "trades": 1973, "taker_buy_base": 39296.0, "taker_buy_quote": 43816.0128 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.1237, "high": 1.1326, "low": 1.1074, "close": 1.1277, "volume": 61520.0, "close_time": 1763337599999, "quote_volume": 68886.4578, "trades": 2803, "taker_buy_base": 29956.0, "taker_buy_quote": 33547.6103 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.1278, "high": 1.1394, "low": 1.1151, "close": 1.1328, "volume": 49436.0, "close_time": 1763341199999, "quote_volume": 55856.8019, "trades": 2703, "taker_buy_base": 22396.0, "taker_buy_quote": 25302.8093 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.1329, "high": 1.1335, "low": 1.125, "close": 1.1267, "volume": 47816.0, "close_time": 1763344799999, "quote_volume": 53963.608, "trades": 1773, "taker_buy_base": 23223.0, "taker_buy_quote": 26219.4007 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.1268, "high": 1.1384, "low": 1.1251, "close": 1.1296, "volume": 86317.0, "close_time": 1763348399999, "quote_volume": 97853.5687, "trades": 1813, "taker_buy_base": 42882.0, "taker_buy_quote": 48619.6892 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.1297, "high": 1.1374, "low": 1.1297, "close": 1.1352, "volume": 24860.0, "close_time": 1763351999999, "quote_volume": 28168.734, "trades": 761, "taker_buy_base": 17480.0, "taker_buy_quote": 19800.4302 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.1352, "high": 1.1371, "low": 1.129, "close": 1.129, "volume": 20572.0, "close_time": 1763355599999, "quote_volume": 23305.9649, "trades": 779, "taker_buy_base": 7595.0, "taker_buy_quote": 8607.9858 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.1291, "high": 1.1355, "low": 1.1265, "close": 1.132, "volume": 51724.0, "close_time": 1763359199999, "quote_volume": 58552.585, "trades": 912, "taker_buy_base": 36224.0, "taker_buy_quote": 41029.7398 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.1321, "high": 1.1386, "low": 1.1277, "close": 1.1339, "volume": 166237.0, "close_time": 1763362799999, "quote_volume": 188296.4897, "trades": 2744, "taker_buy_base": 90676.0, "taker_buy_quote": 102700.3999 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.134, "high": 1.1349, "low": 1.1291, "close": 1.1336, "volume": 78512.0, "close_time": 1763366399999, "quote_volume": 88933.6565, "trades": 1453, "taker_buy_base": 49428.0, "taker_buy_quote": 55997.3412 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.1335, "high": 1.1336, "low": 1.1277, "close": 1.1284, "volume": 28073.0, "close_time": 1763369999999, "quote_volume": 31744.0951, "trades": 880, "taker_buy_base": 12854.0, "taker_buy_quote": 14540.3481 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.1285, "high": 1.1331, "low": 1.1257, "close": 1.13, "volume": 52668.0, "close_time": 1763373599999, "quote_volume": 59570.8881, "trades": 1444, "taker_buy_base": 31801.0, "taker_buy_quote": 35980.1746 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.1302, "high": 1.1342, "low": 1.1301, "close": 1.1314, "volume": 37069.0, "close_time": 1763377199999, "quote_volume": 41963.8434, "trades": 1214, "taker_buy_base": 22506.0, "taker_buy_quote": 25475.7055 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.1314, "high": 1.1383, "low": 1.1275, "close": 1.133, "volume": 102760.0, "close_time": 1763380799999, "quote_volume": 116493.826, "trades": 1475, "taker_buy_base": 68101.0, "taker_buy_quote": 77233.5139 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.1329, "high": 1.139, "low": 1.1312, "close": 1.138, "volume": 68475.0, "close_time": 1763384399999, "quote_volume": 77684.2451, "trades": 1538, "taker_buy_base": 37114.0, "taker_buy_quote": 42123.326 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.1381, "high": 1.1386, "low": 1.1083, "close": 1.1156, "volume": 148464.0, "close_time": 1763387999999, "quote_volume": 166578.9654, "trades": 3755, "taker_buy_base": 80968.0, "taker_buy_quote": 90809.2996 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.1155, "high": 1.1528, "low": 1.1105, "close": 1.1375, "volume": 205856.0, "close_time": 1763391599999, "quote_volume": 233719.683, "trades": 8585, "taker_buy_base": 93813.0, "taker_buy_quote": 106556.9158 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.1376, "high": 1.144, "low": 1.1255, "close": 1.1344, "volume": 95101.0, "close_time": 1763395199999, "quote_volume": 107818.8763, "trades": 6362, "taker_buy_base": 47351.0, "taker_buy_quote": 53694.0664 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.1345, "high": 1.1509, "low": 1.1188, "close": 1.1499, "volume": 162054.0, "close_time": 1763398799999, "quote_volume": 184135.8852, "trades": 6154, "taker_buy_base": 102462.0, "taker_buy_quote": 116499.4505 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.1499, "high": 1.151, "low": 1.1298, "close": 1.1316, "volume": 73557.0, "close_time": 1763402399999, "quote_volume": 83761.0113, "trades": 3546, "taker_buy_base": 28411.0, "taker_buy_quote": 32406.1582 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.1315, "high": 1.1382, "low": 1.1216, "close": 1.1254, "volume": 130961.0, "close_time": 1763405999999, "quote_volume": 147639.5519, "trades": 4976, "taker_buy_base": 64828.0, "taker_buy_quote": 73038.5539 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.1257, "high": 1.1278, "low": 1.1106, "close": 1.1129, "volume": 201940.0, "close_time": 1763409599999, "quote_volume": 225431.9306, "trades": 6284, "taker_buy_base": 108573.0, "taker_buy_quote": 121211.1886 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.1128, "high": 1.1135, "low": 1.0946, "close": 1.1034, "volume": 267454.0, "close_time": 1763413199999, "quote_volume": 295398.5035, "trades": 6858, "taker_buy_base": 142919.0, "taker_buy_quote": 157816.4651 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.1035, "high": 1.1091, "low": 1.0935, "close": 1.0989, "volume": 71804.0, "close_time": 1763416799999, "quote_volume": 78905.8942, "trades": 3459, "taker_buy_base": 31084.0, "taker_buy_quote": 34159.5817 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.0989, "high": 1.111, "low": 1.0982, "close": 1.1081, "volume": 67755.0, "close_time": 1763420399999, "quote_volume": 74990.2643, "trades": 1210, "taker_buy_base": 34439.0, "taker_buy_quote": 38100.1158 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.108, "high": 1.1127, "low": 1.1046, "close": 1.1126, "volume": 24954.0, "close_time": 1763423999999, "quote_volume": 27645.6238, "trades": 892, "taker_buy_base": 12851.0, "taker_buy_quote": 14236.6741 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.1125, "high": 1.1161, "low": 1.0943, "close": 1.1151, "volume": 61057.0, "close_time": 1763427599999, "quote_volume": 67593.5377, "trades": 3015, "taker_buy_base": 28935.0, "taker_buy_quote": 32042.1372 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.1152, "high": 1.1233, "low": 1.113, "close": 1.1163, "volume": 41360.0, "close_time": 1763431199999, "quote_volume": 46239.1586, "trades": 2216, "taker_buy_base": 19387.0, "taker_buy_quote": 21680.7408 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.1162, "high": 1.1273, "low": 1.1046, "close": 1.1099, "volume": 106149.0, "close_time": 1763434799999, "quote_volume": 118514.1091, "trades": 3849, "taker_buy_base": 53757.0, "taker_buy_quote": 60020.4731 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.1098, "high": 1.123, "low": 1.0978, "close": 1.1142, "volume": 281765.0, "close_time": 1763438399999, "quote_volume": 312978.6618, "trades": 7193, "taker_buy_base": 130618.0, "taker_buy_quote": 145014.4956 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.1143, "high": 1.1173, "low": 1.0986, "close": 1.1169, "volume": 125362.0, "close_time": 1763441999999, "quote_volume": 138978.1929, "trades": 4430, "taker_buy_base": 70966.0, "taker_buy_quote": 78673.934 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.1168, "high": 1.1264, "low": 1.1111, "close": 1.1169, "volume": 97020.0, "close_time": 1763445599999, "quote_volume": 108472.728, "trades": 3712, "taker_buy_base": 61534.0, "taker_buy_quote": 68730.3069 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.1168, "high": 1.1181, "low": 1.1044, "close": 1.1053, "volume": 52299.0, "close_time": 1763449199999, "quote_volume": 58077.427, "trades": 2050, "taker_buy_base": 35918.0, "taker_buy_quote": 39878.1426 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.1052, "high": 1.12, "low": 1.1022, "close": 1.1192, "volume": 84808.0, "close_time": 1763452799999, "quote_volume": 94286.2228, "trades": 3315, "taker_buy_base": 49564.0, "taker_buy_quote": 55120.3345 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.1192, "high": 1.1417, "low": 1.1186, "close": 1.1377, "volume": 269798.0, "close_time": 1763456399999, "quote_volume": 304537.8823, "trades": 10948, "taker_buy_base": 150947.0, "taker_buy_quote": 170390.7715 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.1377, "high": 1.1431, "low": 1.1282, "close": 1.1415, "volume": 228574.0, "close_time": 1763459999999, "quote_volume": 259661.4316, "trades": 10726, "taker_buy_base": 155584.0, "taker_buy_quote": 176768.0472 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.1412, "high": 1.1417, "low": 1.1297, "close": 1.1363, "volume": 116527.0, "close_time": 1763463599999, "quote_volume": 132160.8789, "trades": 5098, "taker_buy_base": 61756.0, "taker_buy_quote": 70033.8068 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.1362, "high": 1.1418, "low": 1.1241, "close": 1.13, "volume": 187451.0, "close_time": 1763467199999, "quote_volume": 212280.3781, "trades": 5674, "taker_buy_base": 108923.0, "taker_buy_quote": 123329.4434 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.1297, "high": 1.1354, "low": 1.1234, "close": 1.1301, "volume": 165752.0, "close_time": 1763470799999, "quote_volume": 187109.2822, "trades": 12460, "taker_buy_base": 100512.0, "taker_buy_quote": 113436.6062 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.1302, "high": 1.1315, "low": 1.1224, "close": 1.125, "volume": 68260.0, "close_time": 1763474399999, "quote_volume": 76914.4508, "trades": 2520, "taker_buy_base": 36005.0, "taker_buy_quote": 40595.1358 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.1251, "high": 1.1402, "low": 1.1231, "close": 1.1312, "volume": 142412.0, "close_time": 1763477999999, "quote_volume": 161072.9481, "trades": 5434, "taker_buy_base": 86535.0, "taker_buy_quote": 97836.4953 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.1311, "high": 1.1514, "low": 1.1256, "close": 1.1455, "volume": 188572.0, "close_time": 1763481599999, "quote_volume": 215460.5947, "trades": 6163, "taker_buy_base": 124994.0, "taker_buy_quote": 142936.2922 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.1454, "high": 1.1633, "low": 1.1449, "close": 1.1624, "volume": 122490.0, "close_time": 1763485199999, "quote_volume": 141709.9693, "trades": 3632, "taker_buy_base": 71212.0, "taker_buy_quote": 82397.1699 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.1625, "high": 1.1679, "low": 1.1564, "close": 1.1636, "volume": 103055.0, "close_time": 1763488799999, "quote_volume": 119920.5562, "trades": 2731, "taker_buy_base": 45191.0, "taker_buy_quote": 52564.5102 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.1635, "high": 1.1666, "low": 1.16, "close": 1.1618, "volume": 42267.0, "close_time": 1763492399999, "quote_volume": 49170.3082, "trades": 1426, "taker_buy_base": 24874.0, "taker_buy_quote": 28938.4923 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.1616, "high": 1.1664, "low": 1.1544, "close": 1.158, "volume": 86072.0, "close_time": 1763495999999, "quote_volume": 99839.3612, "trades": 1764, "taker_buy_base": 57406.0, "taker_buy_quote": 66566.5303 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.158, "high": 1.1602, "low": 1.1534, "close": 1.1579, "volume": 48434.0, "close_time": 1763499599999, "quote_volume": 56058.4462, "trades": 1464, "taker_buy_base": 28322.0, "taker_buy_quote": 32780.5167 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.1578, "high": 1.1616, "low": 1.1537, "close": 1.1542, "volume": 26727.0, "close_time": 1763503199999, "quote_volume": 30939.1116, "trades": 1259, "taker_buy_base": 11073.0, "taker_buy_quote": 12822.3563 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.1542, "high": 1.1669, "low": 1.1542, "close": 1.165, "volume": 55990.0, "close_time": 1763506799999, "quote_volume": 65164.7875, "trades": 1841, "taker_buy_base": 25265.0, "taker_buy_quote": 29388.7946 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.1651, "high": 1.1656, "low": 1.1595, "close": 1.163, "volume": 13684.0, "close_time": 1763510399999, "quote_volume": 15907.0082, "trades": 597, "taker_buy_base": 5334.0, "taker_buy_quote": 6196.9857 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.1632, "high": 1.1645, "low": 1.1528, "close": 1.1635, "volume": 116518.0, "close_time": 1763513999999, "quote_volume": 135131.8883, "trades": 2615, "taker_buy_base": 58813.0, "taker_buy_quote": 68243.3864 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.1634, "high": 1.1662, "low": 1.1583, "close": 1.1623, "volume": 36063.0, "close_time": 1763517599999, "quote_volume": 41905.5922, "trades": 1365, "taker_buy_base": 15363.0, "taker_buy_quote": 17850.9338 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.1624, "high": 1.1673, "low": 1.1611, "close": 1.1636, "volume": 19607.0, "close_time": 1763521199999, "quote_volume": 22829.915, "trades": 881, "taker_buy_base": 10660.0, "taker_buy_quote": 12417.9604 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.1635, "high": 1.1635, "low": 1.1465, "close": 1.1491, "volume": 55466.0, "close_time": 1763524799999, "quote_volume": 64041.9756, "trades": 1962, "taker_buy_base": 30508.0, "taker_buy_quote": 35231.3726 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.149, "high": 1.1515, "low": 1.143, "close": 1.1435, "volume": 28542.0, "close_time": 1763528399999, "quote_volume": 32749.1151, "trades": 1346, "taker_buy_base": 6618.0, "taker_buy_quote": 7592.1436 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.1436, "high": 1.145, "low": 1.126, "close": 1.1294, "volume": 57621.0, "close_time": 1763531999999, "quote_volume": 65366.8454, "trades": 2523, "taker_buy_base": 22741.0, "taker_buy_quote": 25787.2969 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.1295, "high": 1.1521, "low": 1.1272, "close": 1.1485, "volume": 90541.0, "close_time": 1763535599999, "quote_volume": 103289.2545, "trades": 4604, "taker_buy_base": 46936.0, "taker_buy_quote": 53548.4017 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.1484, "high": 1.1595, "low": 1.1427, "close": 1.1585, "volume": 117084.0, "close_time": 1763539199999, "quote_volume": 134745.6478, "trades": 5819, "taker_buy_base": 79344.0, "taker_buy_quote": 91353.4968 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.1585, "high": 1.1636, "low": 1.1539, "close": 1.1559, "volume": 86461.0, "close_time": 1763542799999, "quote_volume": 100235.9031, "trades": 4115, "taker_buy_base": 54154.0, "taker_buy_quote": 62778.4462 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.1556, "high": 1.1615, "low": 1.1524, "close": 1.1589, "volume": 79054.0, "close_time": 1763546399999, "quote_volume": 91435.4757, "trades": 2364, "taker_buy_base": 38874.0, "taker_buy_quote": 44978.1428 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.1589, "high": 1.1678, "low": 1.1582, "close": 1.1624, "volume": 139902.0, "close_time": 1763549999999, "quote_volume": 162739.5533, "trades": 5565, "taker_buy_base": 84586.0, "taker_buy_quote": 98350.7351 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.1624, "high": 1.1673, "low": 1.1601, "close": 1.1634, "volume": 126643.0, "close_time": 1763553599999, "quote_volume": 147431.4013, "trades": 3820, "taker_buy_base": 55028.0, "taker_buy_quote": 64080.8998 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.1634, "high": 1.1711, "low": 1.1629, "close": 1.1707, "volume": 133564.0, "close_time": 1763557199999, "quote_volume": 156020.6604, "trades": 5146, "taker_buy_base": 50873.0, "taker_buy_quote": 59408.9741 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.1706, "high": 1.1708, "low": 1.1602, "close": 1.1627, "volume": 119289.0, "close_time": 1763560799999, "quote_volume": 138964.2854, "trades": 5516, "taker_buy_base": 72886.0, "taker_buy_quote": 84897.7297 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.1626, "high": 1.1671, "low": 1.1514, "close": 1.1614, "volume": 175502.0, "close_time": 1763564399999, "quote_volume": 203465.2424, "trades": 8327, "taker_buy_base": 109076.0, "taker_buy_quote": 126537.029 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.1613, "high": 1.1684, "low": 1.133, "close": 1.1347, "volume": 209271.0, "close_time": 1763567999999, "quote_volume": 241142.2946, "trades": 8207, "taker_buy_base": 106429.0, "taker_buy_quote": 122550.5052 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.1346, "high": 1.1382, "low": 1.1149, "close": 1.1288, "volume": 238124.0, "close_time": 1763571599999, "quote_volume": 267918.5427, "trades": 7733, "taker_buy_base": 100411.0, "taker_buy_quote": 113035.0373 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.1289, "high": 1.1338, "low": 1.112, "close": 1.1316, "volume": 288320.0, "close_time": 1763575199999, "quote_volume": 323795.7301, "trades": 15606, "taker_buy_base": 175174.0, "taker_buy_quote": 196775.4113 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.1316, "high": 1.1391, "low": 1.1076, "close": 1.1225, "volume": 675212.0, "close_time": 1763578799999, "quote_volume": 756731.3285, "trades": 15296, "taker_buy_base": 346480.0, "taker_buy_quote": 388412.9026 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.1226, "high": 1.1232, "low": 1.1041, "close": 1.1101, "volume": 151552.0, "close_time": 1763582399999, "quote_volume": 168374.088, "trades": 6121, "taker_buy_base": 81730.0, "taker_buy_quote": 90797.4676 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.1102, "high": 1.128, "low": 1.0954, "close": 1.1261, "volume": 296720.0, "close_time": 1763585999999, "quote_volume": 330446.8352, "trades": 5931, "taker_buy_base": 151346.0, "taker_buy_quote": 168593.8169 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.1262, "high": 1.139, "low": 1.1217, "close": 1.1329, "volume": 105512.0, "close_time": 1763589599999, "quote_volume": 119350.6099, "trades": 3982, "taker_buy_base": 49732.0, "taker_buy_quote": 56233.8259 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.133, "high": 1.133, "low": 1.1208, "close": 1.1307, "volume": 44029.0, "close_time": 1763593199999, "quote_volume": 49618.8439, "trades": 1497, "taker_buy_base": 20431.0, "taker_buy_quote": 23043.1489 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.1308, "high": 1.14, "low": 1.1308, "close": 1.137, "volume": 68857.0, "close_time": 1763596799999, "quote_volume": 78229.2784, "trades": 2176, "taker_buy_base": 23814.0, "taker_buy_quote": 27068.0846 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.1371, "high": 1.1444, "low": 1.1332, "close": 1.1351, "volume": 47422.0, "close_time": 1763600399999, "quote_volume": 54036.5623, "trades": 1940, "taker_buy_base": 26301.0, "taker_buy_quote": 29974.4216 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.1351, "high": 1.143, "low": 1.1345, "close": 1.1395, "volume": 24457.0, "close_time": 1763603999999, "quote_volume": 27886.1232, "trades": 1718, "taker_buy_base": 12122.0, "taker_buy_quote": 13821.8939 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.1395, "high": 1.1461, "low": 1.1375, "close": 1.1377, "volume": 57271.0, "close_time": 1763607599999, "quote_volume": 65313.5976, "trades": 2227, "taker_buy_base": 26697.0, "taker_buy_quote": 30475.9951 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.138, "high": 1.14, "low": 1.1327, "close": 1.1331, "volume": 25508.0, "close_time": 1763611199999, "quote_volume": 28991.5023, "trades": 1259, "taker_buy_base": 8547.0, "taker_buy_quote": 9717.6777 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.1332, "high": 1.1344, "low": 1.1273, "close": 1.1338, "volume": 33997.0, "close_time": 1763614799999, "quote_volume": 38420.9973, "trades": 1753, "taker_buy_base": 14832.0, "taker_buy_quote": 16760.978 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.1339, "high": 1.1369, "low": 1.1285, "close": 1.1285, "volume": 22393.0, "close_time": 1763618399999, "quote_volume": 25342.5869, "trades": 1292, "taker_buy_base": 8356.0, "taker_buy_quote": 9467.9371 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.1287, "high": 1.1324, "low": 1.1203, "close": 1.123, "volume": 55360.0, "close_time": 1763621999999, "quote_volume": 62322.0564, "trades": 2048, "taker_buy_base": 17105.0, "taker_buy_quote": 19270.7886 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.1231, "high": 1.1334, "low": 1.12, "close": 1.1285, "volume": 34208.0, "close_time": 1763625599999, "quote_volume": 38502.447, "trades": 1681, "taker_buy_base": 21551.0, "taker_buy_quote": 24261.2488 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.1285, "high": 1.1288, "low": 1.1236, "close": 1.1244, "volume": 28471.0, "close_time": 1763629199999, "quote_volume": 32043.8028, "trades": 1106, "taker_buy_base": 15116.0, "taker_buy_quote": 17010.7094 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.1242, "high": 1.1282, "low": 1.1227, "close": 1.1264, "volume": 36740.0, "close_time": 1763632799999, "quote_volume": 41326.1865, "trades": 1360, "taker_buy_base": 24213.0, "taker_buy_quote": 27242.3979 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.1264, "high": 1.1295, "low": 1.1215, "close": 1.1288, "volume": 14449.0, "close_time": 1763636399999, "quote_volume": 16265.0053, "trades": 807, "taker_buy_base": 10750.0, "taker_buy_quote": 12099.6687 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.1287, "high": 1.1327, "low": 1.127, "close": 1.1324, "volume": 38322.0, "close_time": 1763639999999, "quote_volume": 43303.2722, "trades": 916, "taker_buy_base": 20073.0, "taker_buy_quote": 22682.9658 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.1323, "high": 1.1447, "low": 1.1286, "close": 1.1409, "volume": 160147.0, "close_time": 1763643599999, "quote_volume": 182137.0334, "trades": 4930, "taker_buy_base": 97408.0, "taker_buy_quote": 110848.739 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.141, "high": 1.1538, "low": 1.1384, "close": 1.1464, "volume": 130455.0, "close_time": 1763647199999, "quote_volume": 149481.1823, "trades": 7596, "taker_buy_base": 81936.0, "taker_buy_quote": 93886.3815 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.1464, "high": 1.1508, "low": 1.1323, "close": 1.1469, "volume": 157690.0, "close_time": 1763650799999, "quote_volume": 180373.4228, "trades": 6945, "taker_buy_base": 90865.0, "taker_buy_quote": 104017.0576 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.147, "high": 1.1519, "low": 1.1331, "close": 1.1343, "volume": 148246.0, "close_time": 1763654399999, "quote_volume": 169585.3086, "trades": 5488, "taker_buy_base": 71241.0, "taker_buy_quote": 81517.7249 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.1343, "high": 1.1359, "low": 1.0984, "close": 1.1037, "volume": 326360.0, "close_time": 1763657999999, "quote_volume": 361962.4648, "trades": 10072, "taker_buy_base": 212359.0, "taker_buy_quote": 235267.5715 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.1036, "high": 1.1064, "low": 1.0734, "close": 1.0934, "volume": 286675.0, "close_time": 1763661599999, "quote_volume": 311425.3481, "trades": 8951, "taker_buy_base": 133096.0, "taker_buy_quote": 144749.0363 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.0933, "high": 1.0986, "low": 1.0838, "close": 1.0867, "volume": 108834.0, "close_time": 1763665199999, "quote_volume": 118717.2271, "trades": 4663, "taker_buy_base": 46164.0, "taker_buy_quote": 50340.3719 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.0866, "high": 1.1058, "low": 1.0794, "close": 1.1047, "volume": 119573.0, "close_time": 1763668799999, "quote_volume": 130796.4885, "trades": 3895, "taker_buy_base": 67567.0, "taker_buy_quote": 73967.7387 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.1046, "high": 1.1046, "low": 1.0908, "close": 1.0942, "volume": 110872.0, "close_time": 1763672399999, "quote_volume": 121474.0028, "trades": 2486, "taker_buy_base": 69567.0, "taker_buy_quote": 76143.3822 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.0941, "high": 1.1113, "low": 1.0941, "close": 1.1027, "volume": 68942.0, "close_time": 1763675999999, "quote_volume": 76184.8072, "trades": 2709, "taker_buy_base": 35110.0, "taker_buy_quote": 38780.2414 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.1026, "high": 1.1169, "low": 1.1022, "close": 1.1119, "volume": 94369.0, "close_time": 1763679599999, "quote_volume": 104923.5641, "trades": 1408, "taker_buy_base": 59897.0, "taker_buy_quote": 66553.4995 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.1118, "high": 1.1126, "low": 1.0884, "close": 1.0893, "volume": 112574.0, "close_time": 1763683199999, "quote_volume": 123985.1646, "trades": 4027, "taker_buy_base": 34982.0, "taker_buy_quote": 38649.4855 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.0891, "high": 1.1034, "low": 1.0883, "close": 1.1029, "volume": 58203.0, "close_time": 1763686799999, "quote_volume": 63821.7034, "trades": 3185, "taker_buy_base": 33186.0, "taker_buy_quote": 36409.7767 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.103, "high": 1.1126, "low": 1.1011, "close": 1.1077, "volume": 54341.0, "close_time": 1763690399999, "quote_volume": 60179.3037, "trades": 2875, "taker_buy_base": 32727.0, "taker_buy_quote": 36240.0376 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.1072, "high": 1.1076, "low": 1.0811, "close": 1.0838, "volume": 70042.0, "close_time": 1763693999999, "quote_volume": 76742.8123, "trades": 3561, "taker_buy_base": 29758.0, "taker_buy_quote": 32586.2865 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.0837, "high": 1.0959, "low": 1.0835, "close": 1.0903, "volume": 56499.0, "close_time": 1763697599999, "quote_volume": 61621.7945, "trades": 3447, "taker_buy_base": 27880.0, "taker_buy_quote": 30423.7251 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.0902, "high": 1.0917, "low": 1.0757, "close": 1.09, "volume": 90757.0, "close_time": 1763701199999, "quote_volume": 98379.4445, "trades": 3116, "taker_buy_base": 52035.0, "taker_buy_quote": 56399.5857 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.0902, "high": 1.0937, "low": 1.0765, "close": 1.0791, "volume": 80544.0, "close_time": 1763704799999, "quote_volume": 87349.1692, "trades": 2460, "taker_buy_base": 35884.0, "taker_buy_quote": 38946.2847 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.0792, "high": 1.0957, "low": 1.0759, "close": 1.0848, "volume": 100202.0, "close_time": 1763708399999, "quote_volume": 108904.3045, "trades": 4511, "taker_buy_base": 49154.0, "taker_buy_quote": 53393.8929 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.0845, "high": 1.0882, "low": 1.0261, "close": 1.0529, "volume": 697312.0, "close_time": 1763711999999, "quote_volume": 735561.521, "trades": 18299, "taker_buy_base": 317758.0, "taker_buy_quote": 335619.1753 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.0528, "high": 1.0621, "low": 1.036, "close": 1.0402, "volume": 420647.0, "close_time": 1763715599999, "quote_volume": 441005.2006, "trades": 12249, "taker_buy_base": 151452.0, "taker_buy_quote": 159018.5614 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.0403, "high": 1.046, "low": 1.0055, "close": 1.0058, "volume": 651948.0, "close_time": 1763719199999, "quote_volume": 665741.1279, "trades": 12712, "taker_buy_base": 262514.0, "taker_buy_quote": 268386.6733 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.0059, "high": 1.0322, "low": 1.004, "close": 1.0194, "volume": 490699.0, "close_time": 1763722799999, "quote_volume": 499652.8244, "trades": 13897, "taker_buy_base": 241691.0, "taker_buy_quote": 245790.9701 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.0192, "high": 1.0292, "low": 1.0, "close": 1.0047, "volume": 246004.0, "close_time": 1763726399999, "quote_volume": 249620.5327, "trades": 7530, "taker_buy_base": 106392.0, "taker_buy_quote": 108270.101 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.0048, "high": 1.0387, "low": 0.9948, "close": 1.0297, "volume": 569264.0, "close_time": 1763729999999, "quote_volume": 577028.8345, "trades": 20273, "taker_buy_base": 302350.0, "taker_buy_quote": 307695.5759 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.0296, "high": 1.0388, "low": 1.0217, "close": 1.0347, "volume": 227152.0, "close_time": 1763733599999, "quote_volume": 233668.1948, "trades": 9062, "taker_buy_base": 92276.0, "taker_buy_quote": 94949.7239 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.0347, "high": 1.0557, "low": 1.0333, "close": 1.0501, "volume": 277513.0, "close_time": 1763737199999, "quote_volume": 289308.3388, "trades": 11983, "taker_buy_base": 173591.0, "taker_buy_quote": 180907.2962 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.0503, "high": 1.0519, "low": 1.0286, "close": 1.0381, "volume": 206455.0, "close_time": 1763740799999, "quote_volume": 214091.7553, "trades": 4634, "taker_buy_base": 115188.0, "taker_buy_quote": 119482.0267 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.0382, "high": 1.0554, "low": 1.0241, "close": 1.0548, "volume": 212438.0, "close_time": 1763744399999, "quote_volume": 220895.6176, "trades": 6649, "taker_buy_base": 109892.0, "taker_buy_quote": 114281.8469 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.0549, "high": 1.067, "low": 1.0535, "close": 1.0579, "volume": 117302.0, "close_time": 1763747999999, "quote_volume": 124614.297, "trades": 5862, "taker_buy_base": 60095.0, "taker_buy_quote": 63867.5571 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.058, "high": 1.0711, "low": 1.0432, "close": 1.063, "volume": 145670.0, "close_time": 1763751599999, "quote_volume": 154138.6869, "trades": 7037, "taker_buy_base": 72674.0, "taker_buy_quote": 76994.4753 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.063, "high": 1.0721, "low": 1.0562, "close": 1.0602, "volume": 97536.0, "close_time": 1763755199999, "quote_volume": 103848.7191, "trades": 4352, "taker_buy_base": 50955.0, "taker_buy_quote": 54324.7025 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.0603, "high": 1.0605, "low": 1.0452, "close": 1.0508, "volume": 94733.0, "close_time": 1763758799999, "quote_volume": 99618.4299, "trades": 4996, "taker_buy_base": 48227.0, "taker_buy_quote": 50728.0779 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.0509, "high": 1.068, "low": 1.0448, "close": 1.0621, "volume": 122714.0, "close_time": 1763762399999, "quote_volume": 130121.7316, "trades": 4793, "taker_buy_base": 69352.0, "taker_buy_quote": 73588.0527 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.0622, "high": 1.0641, "low": 1.0374, "close": 1.0377, "volume": 137322.0, "close_time": 1763765999999, "quote_volume": 144243.4993, "trades": 2531, "taker_buy_base": 30301.0, "taker_buy_quote": 31833.291 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.0376, "high": 1.0572, "low": 1.0323, "close": 1.0556, "volume": 94037.0, "close_time": 1763769599999, "quote_volume": 98323.158, "trades": 3160, "taker_buy_base": 54417.0, "taker_buy_quote": 56817.0636 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.0558, "high": 1.0629, "low": 1.0531, "close": 1.0605, "volume": 75243.0, "close_time": 1763773199999, "quote_volume": 79674.4607, "trades": 2957, "taker_buy_base": 36771.0, "taker_buy_quote": 38942.2863 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.0606, "high": 1.0636, "low": 1.0566, "close": 1.0608, "volume": 73243.0, "close_time": 1763776799999, "quote_volume": 77694.5677, "trades": 2660, "taker_buy_base": 35891.0, "taker_buy_quote": 38080.0958 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.0608, "high": 1.0636, "low": 1.0535, "close": 1.0588, "volume": 46741.0, "close_time": 1763780399999, "quote_volume": 49463.8136, "trades": 1854, "taker_buy_base": 14694.0, "taker_buy_quote": 15556.2744 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.0589, "high": 1.0639, "low": 1.05, "close": 1.0529, "volume": 83013.0, "close_time": 1763783999999, "quote_volume": 87706.3858, "trades": 4138, "taker_buy_base": 22399.0, "taker_buy_quote": 23684.4254 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.053, "high": 1.0533, "low": 1.0364, "close": 1.0481, "volume": 102751.0, "close_time": 1763787599999, "quote_volume": 107185.8923, "trades": 7721, "taker_buy_base": 36623.0, "taker_buy_quote": 38203.6053 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.0482, "high": 1.05, "low": 1.0342, "close": 1.0394, "volume": 174219.0, "close_time": 1763791199999, "quote_volume": 181349.5721, "trades": 11146, "taker_buy_base": 49513.0, "taker_buy_quote": 51575.6171 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.0395, "high": 1.0531, "low": 1.0369, "close": 1.052, "volume": 78716.0, "close_time": 1763794799999, "quote_volume": 82389.9987, "trades": 4374, "taker_buy_base": 32833.0, "taker_buy_quote": 34354.6897 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.052, "high": 1.0582, "low": 1.0512, "close": 1.0564, "volume": 66145.0, "close_time": 1763798399999, "quote_volume": 69770.1669, "trades": 4418, "taker_buy_base": 28094.0, "taker_buy_quote": 29643.5312 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.0564, "high": 1.0564, "low": 1.0377, "close": 1.038, "volume": 65773.0, "close_time": 1763801999999, "quote_volume": 68659.5405, "trades": 2769, "taker_buy_base": 26162.0, "taker_buy_quote": 27263.9876 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.0381, "high": 1.053, "low": 1.0381, "close": 1.0474, "volume": 85426.0, "close_time": 1763805599999, "quote_volume": 89389.3832, "trades": 2729, "taker_buy_base": 42406.0, "taker_buy_quote": 44336.528 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.0475, "high": 1.0501, "low": 1.0358, "close": 1.0414, "volume": 54178.0, "close_time": 1763809199999, "quote_volume": 56479.4096, "trades": 2152, "taker_buy_base": 27694.0, "taker_buy_quote": 28864.9199 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.0414, "high": 1.0539, "low": 1.0392, "close": 1.0523, "volume": 50227.0, "close_time": 1763812799999, "quote_volume": 52696.5736, "trades": 1915, "taker_buy_base": 27582.0, "taker_buy_quote": 28933.2435 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.0522, "high": 1.0522, "low": 1.0378, "close": 1.0411, "volume": 54822.0, "close_time": 1763816399999, "quote_volume": 57182.1128, "trades": 1912, "taker_buy_base": 20778.0, "taker_buy_quote": 21652.6257 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.0412, "high": 1.0434, "low": 1.0345, "close": 1.0406, "volume": 112265.0, "close_time": 1763819999999, "quote_volume": 116629.2877, "trades": 2502, "taker_buy_base": 63480.0, "taker_buy_quote": 65947.3784 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.0406, "high": 1.0579, "low": 1.0406, "close": 1.0517, "volume": 142268.0, "close_time": 1763823599999, "quote_volume": 149453.4508, "trades": 5894, "taker_buy_base": 79331.0, "taker_buy_quote": 83343.3053 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.0518, "high": 1.0531, "low": 1.0422, "close": 1.0462, "volume": 62715.0, "close_time": 1763827199999, "quote_volume": 65621.0466, "trades": 2505, "taker_buy_base": 17262.0, "taker_buy_quote": 18083.7556 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.0461, "high": 1.054, "low": 1.0454, "close": 1.0501, "volume": 45876.0, "close_time": 1763830799999, "quote_volume": 48205.8604, "trades": 1772, "taker_buy_base": 30660.0, "taker_buy_quote": 32215.9837 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.05, "high": 1.0508, "low": 1.0458, "close": 1.047, "volume": 28854.0, "close_time": 1763834399999, "quote_volume": 30241.7143, "trades": 970, "taker_buy_base": 15859.0, "taker_buy_quote": 16618.2782 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.0469, "high": 1.0497, "low": 1.0433, "close": 1.0483, "volume": 26905.0, "close_time": 1763837999999, "quote_volume": 28150.2634, "trades": 839, "taker_buy_base": 15755.0, "taker_buy_quote": 16490.3524 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.0483, "high": 1.054, "low": 1.0481, "close": 1.052, "volume": 37817.0, "close_time": 1763841599999, "quote_volume": 39724.4603, "trades": 1057, "taker_buy_base": 20582.0, "taker_buy_quote": 21618.843 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.052, "high": 1.0549, "low": 1.045, "close": 1.0465, "volume": 30913.0, "close_time": 1763845199999, "quote_volume": 32432.188, "trades": 1591, "taker_buy_base": 14690.0, "taker_buy_quote": 15399.0239 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.0466, "high": 1.0485, "low": 1.0425, "close": 1.0443, "volume": 28187.0, "close_time": 1763848799999, "quote_volume": 29454.6188, "trades": 1019, "taker_buy_base": 10449.0, "taker_buy_quote": 10919.2096 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.0443, "high": 1.0591, "low": 1.0406, "close": 1.0577, "volume": 51086.0, "close_time": 1763852399999, "quote_volume": 53661.1089, "trades": 1213, "taker_buy_base": 33448.0, "taker_buy_quote": 35134.7058 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.0576, "high": 1.0594, "low": 1.048, "close": 1.048, "volume": 53586.0, "close_time": 1763855999999, "quote_volume": 56441.6812, "trades": 1904, "taker_buy_base": 22353.0, "taker_buy_quote": 23551.8872 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.0479, "high": 1.0512, "low": 1.0435, "close": 1.0476, "volume": 37319.0, "close_time": 1763859599999, "quote_volume": 39078.6956, "trades": 1242, "taker_buy_base": 16890.0, "taker_buy_quote": 17692.2986 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.0477, "high": 1.0636, "low": 1.0477, "close": 1.0604, "volume": 40096.0, "close_time": 1763863199999, "quote_volume": 42367.5607, "trades": 1818, "taker_buy_base": 22409.0, "taker_buy_quote": 23671.4743 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.0605, "high": 1.0655, "low": 1.0581, "close": 1.0613, "volume": 41401.0, "close_time": 1763866799999, "quote_volume": 43938.7638, "trades": 1673, "taker_buy_base": 17342.0, "taker_buy_quote": 18413.9405 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.0612, "high": 1.0614, "low": 1.0523, "close": 1.0568, "volume": 49325.0, "close_time": 1763870399999, "quote_volume": 52041.1028, "trades": 1887, "taker_buy_base": 23204.0, "taker_buy_quote": 24479.5983 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.0569, "high": 1.07, "low": 1.0562, "close": 1.0655, "volume": 231099.0, "close_time": 1763873999999, "quote_volume": 245859.2515, "trades": 2544, "taker_buy_base": 133053.0, "taker_buy_quote": 141523.6681 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.0654, "high": 1.0654, "low": 1.0536, "close": 1.0642, "volume": 183839.0, "close_time": 1763877599999, "quote_volume": 194771.7412, "trades": 2151, "taker_buy_base": 54220.0, "taker_buy_quote": 57510.1834 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.0642, "high": 1.0667, "low": 1.0574, "close": 1.0586, "volume": 48298.0, "close_time": 1763881199999, "quote_volume": 51246.8428, "trades": 1725, "taker_buy_base": 19120.0, "taker_buy_quote": 20283.9364 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.0585, "high": 1.0626, "low": 1.0498, "close": 1.0626, "volume": 109149.0, "close_time": 1763884799999, "quote_volume": 115223.9537, "trades": 2523, "taker_buy_base": 55402.0, "taker_buy_quote": 58509.1194 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.0626, "high": 1.0788, "low": 1.0603, "close": 1.0626, "volume": 146105.0, "close_time": 1763888399999, "quote_volume": 156107.4751, "trades": 7682, "taker_buy_base": 75216.0, "taker_buy_quote": 80312.0004 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.0626, "high": 1.0724, "low": 1.0616, "close": 1.067, "volume": 108252.0, "close_time": 1763891999999, "quote_volume": 115526.9585, "trades": 4256, "taker_buy_base": 65221.0, "taker_buy_quote": 69603.9311 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.067, "high": 1.0707, "low": 1.0611, "close": 1.0695, "volume": 72759.0, "close_time": 1763895599999, "quote_volume": 77606.8623, "trades": 3642, "taker_buy_base": 42909.0, "taker_buy_quote": 45763.6392 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.0695, "high": 1.0722, "low": 1.0614, "close": 1.0721, "volume": 109677.0, "close_time": 1763899199999, "quote_volume": 116974.1024, "trades": 5042, "taker_buy_base": 73870.0, "taker_buy_quote": 78786.1943 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.0721, "high": 1.0798, "low": 1.0715, "close": 1.0778, "volume": 113317.0, "close_time": 1763902799999, "quote_volume": 121933.1934, "trades": 5234, "taker_buy_base": 63566.0, "taker_buy_quote": 68397.3843 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.0776, "high": 1.0827, "low": 1.0726, "close": 1.0809, "volume": 61244.0, "close_time": 1763906399999, "quote_volume": 66008.8471, "trades": 3078, "taker_buy_base": 42100.0, "taker_buy_quote": 45373.1982 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.0808, "high": 1.0824, "low": 1.0662, "close": 1.067, "volume": 138657.0, "close_time": 1763909999999, "quote_volume": 148811.4838, "trades": 4207, "taker_buy_base": 77844.0, "taker_buy_quote": 83501.4811 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.067, "high": 1.0765, "low": 1.0659, "close": 1.0749, "volume": 66502.0, "close_time": 1763913599999, "quote_volume": 71273.7011, "trades": 3314, "taker_buy_base": 38641.0, "taker_buy_quote": 41417.4899 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.0748, "high": 1.0823, "low": 1.0708, "close": 1.0708, "volume": 82152.0, "close_time": 1763917199999, "quote_volume": 88505.412, "trades": 2208, "taker_buy_base": 46855.0, "taker_buy_quote": 50511.5833 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.0709, "high": 1.075, "low": 1.0652, "close": 1.0679, "volume": 116220.0, "close_time": 1763920799999, "quote_volume": 124390.6125, "trades": 2263, "taker_buy_base": 62874.0, "taker_buy_quote": 67375.7093 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.0679, "high": 1.0753, "low": 1.0679, "close": 1.0715, "volume": 22236.0, "close_time": 1763924399999, "quote_volume": 23811.2238, "trades": 1332, "taker_buy_base": 12864.0, "taker_buy_quote": 13773.7839 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.0713, "high": 1.0807, "low": 1.0704, "close": 1.0746, "volume": 43821.0, "close_time": 1763927999999, "quote_volume": 47203.9997, "trades": 1507, "taker_buy_base": 18597.0, "taker_buy_quote": 20038.0078 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.0745, "high": 1.0764, "low": 1.0715, "close": 1.0734, "volume": 28550.0, "close_time": 1763931599999, "quote_volume": 30649.8676, "trades": 1003, "taker_buy_base": 15002.0, "taker_buy_quote": 16105.2324 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.0734, "high": 1.0737, "low": 1.0659, "close": 1.0727, "volume": 45624.0, "close_time": 1763935199999, "quote_volume": 48785.1124, "trades": 1040, "taker_buy_base": 22050.0, "taker_buy_quote": 23581.2762 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.0726, "high": 1.0729, "low": 1.0673, "close": 1.0681, "volume": 29167.0, "close_time": 1763938799999, "quote_volume": 31190.7618, "trades": 472, "taker_buy_base": 14496.0, "taker_buy_quote": 15505.9871 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.0681, "high": 1.0688, "low": 1.0571, "close": 1.0581, "volume": 47981.0, "close_time": 1763942399999, "quote_volume": 50915.9048, "trades": 1895, "taker_buy_base": 14568.0, "taker_buy_quote": 15462.9109 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.058, "high": 1.0627, "low": 1.0531, "close": 1.0569, "volume": 47814.0, "close_time": 1763945999999, "quote_volume": 50543.358, "trades": 1762, "taker_buy_base": 18380.0, "taker_buy_quote": 19428.0477 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.0569, "high": 1.0601, "low": 1.0531, "close": 1.06, "volume": 36814.0, "close_time": 1763949599999, "quote_volume": 38891.2328, "trades": 1907, "taker_buy_base": 20720.0, "taker_buy_quote": 21888.9635 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.0601, "high": 1.0766, "low": 1.0594, "close": 1.0685, "volume": 62229.0, "close_time": 1763953199999, "quote_volume": 66569.7513, "trades": 2823, "taker_buy_base": 32474.0, "taker_buy_quote": 34717.9017 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.0686, "high": 1.0754, "low": 1.0664, "close": 1.07, "volume": 20813.0, "close_time": 1763956799999, "quote_volume": 22306.4831, "trades": 894, "taker_buy_base": 12267.0, "taker_buy_quote": 13142.7968 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.07, "high": 1.0713, "low": 1.0569, "close": 1.0611, "volume": 33375.0, "close_time": 1763960399999, "quote_volume": 35508.2733, "trades": 1386, "taker_buy_base": 16804.0, "taker_buy_quote": 17869.096 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.061, "high": 1.0777, "low": 1.06, "close": 1.0724, "volume": 41963.0, "close_time": 1763963999999, "quote_volume": 44936.3487, "trades": 1666, "taker_buy_base": 20529.0, "taker_buy_quote": 21985.0245 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.0723, "high": 1.0723, "low": 1.0614, "close": 1.0674, "volume": 51055.0, "close_time": 1763967599999, "quote_volume": 54457.9379, "trades": 1693, "taker_buy_base": 25830.0, "taker_buy_quote": 27542.5789 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.0673, "high": 1.0673, "low": 1.0602, "close": 1.0605, "volume": 87401.0, "close_time": 1763971199999, "quote_volume": 92932.315, "trades": 1478, "taker_buy_base": 56922.0, "taker_buy_quote": 60537.9916 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.0604, "high": 1.0632, "low": 1.0579, "close": 1.0617, "volume": 53937.0, "close_time": 1763974799999, "quote_volume": 57150.4152, "trades": 1354, "taker_buy_base": 29619.0, "taker_buy_quote": 31393.1875 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.0616, "high": 1.0616, "low": 1.0465, "close": 1.0468, "volume": 75363.0, "close_time": 1763978399999, "quote_volume": 79335.61, "trades": 1978, "taker_buy_base": 33978.0, "taker_buy_quote": 35765.1199 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.0469, "high": 1.0535, "low": 1.0466, "close": 1.0515, "volume": 72042.0, "close_time": 1763981999999, "quote_volume": 75703.2861, "trades": 2074, "taker_buy_base": 18145.0, "taker_buy_quote": 19071.7609 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.0515, "high": 1.0561, "low": 1.0496, "close": 1.0546, "volume": 41966.0, "close_time": 1763985599999, "quote_volume": 44195.2198, "trades": 1053, "taker_buy_base": 25709.0, "taker_buy_quote": 27075.2387 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.0546, "high": 1.055, "low": 1.0476, "close": 1.0484, "volume": 40085.0, "close_time": 1763989199999, "quote_volume": 42198.8528, "trades": 909, "taker_buy_base": 15412.0, "taker_buy_quote": 16230.7002 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.0483, "high": 1.0565, "low": 1.0474, "close": 1.0526, "volume": 44833.0, "close_time": 1763992799999, "quote_volume": 47227.3819, "trades": 1108, "taker_buy_base": 27625.0, "taker_buy_quote": 29093.1387 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.0525, "high": 1.0652, "low": 1.0437, "close": 1.0547, "volume": 134561.0, "close_time": 1763996399999, "quote_volume": 141819.1018, "trades": 4621, "taker_buy_base": 64338.0, "taker_buy_quote": 67813.9467 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.0548, "high": 1.0658, "low": 1.0528, "close": 1.0629, "volume": 70720.0, "close_time": 1763999999999, "quote_volume": 74885.1838, "trades": 3431, "taker_buy_base": 38384.0, "taker_buy_quote": 40644.368 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.0629, "high": 1.0715, "low": 1.0626, "close": 1.068, "volume": 67566.0, "close_time": 1764003599999, "quote_volume": 72140.5264, "trades": 2361, "taker_buy_base": 38008.0, "taker_buy_quote": 40586.5118 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.0681, "high": 1.087, "low": 1.0681, "close": 1.0864, "volume": 85511.0, "close_time": 1764007199999, "quote_volume": 92264.6056, "trades": 2933, "taker_buy_base": 45884.0, "taker_buy_quote": 49528.1459 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.0864, "high": 1.0888, "low": 1.0793, "close": 1.0862, "volume": 79834.0, "close_time": 1764010799999, "quote_volume": 86553.3128, "trades": 2304, "taker_buy_base": 42949.0, "taker_buy_quote": 46574.6504 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.0861, "high": 1.0899, "low": 1.0819, "close": 1.0839, "volume": 62087.0, "close_time": 1764014399999, "quote_volume": 67385.2534, "trades": 1814, "taker_buy_base": 25805.0, "taker_buy_quote": 28005.5635 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.0839, "high": 1.0936, "low": 1.0839, "close": 1.0888, "volume": 51553.0, "close_time": 1764017999999, "quote_volume": 56149.8922, "trades": 1884, "taker_buy_base": 30570.0, "taker_buy_quote": 33305.0286 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.0887, "high": 1.0906, "low": 1.0843, "close": 1.0864, "volume": 38863.0, "close_time": 1764021599999, "quote_volume": 42283.6071, "trades": 1212, "taker_buy_base": 21502.0, "taker_buy_quote": 23392.8127 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.0865, "high": 1.0901, "low": 1.0841, "close": 1.0858, "volume": 37182.0, "close_time": 1764025199999, "quote_volume": 40382.8403, "trades": 482, "taker_buy_base": 15825.0, "taker_buy_quote": 17187.2318 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.0857, "high": 1.0859, "low": 1.0813, "close": 1.082, "volume": 36664.0, "close_time": 1764028799999, "quote_volume": 39751.6971, "trades": 577, "taker_buy_base": 14384.0, "taker_buy_quote": 15595.4414 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.0818, "high": 1.082, "low": 1.0756, "close": 1.0805, "volume": 42588.0, "close_time": 1764032399999, "quote_volume": 45934.904, "trades": 1010, "taker_buy_base": 19034.0, "taker_buy_quote": 20535.9789 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.0807, "high": 1.0842, "low": 1.0781, "close": 1.0781, "volume": 35719.0, "close_time": 1764035999999, "quote_volume": 38658.654, "trades": 1034, "taker_buy_base": 18538.0, "taker_buy_quote": 20068.5896 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.0781, "high": 1.08, "low": 1.0728, "close": 1.0792, "volume": 35153.0, "close_time": 1764039599999, "quote_volume": 37825.2771, "trades": 848, "taker_buy_base": 13352.0, "taker_buy_quote": 14368.3974 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.0791, "high": 1.081, "low": 1.0766, "close": 1.078, "volume": 16123.0, "close_time": 1764043199999, "quote_volume": 17395.9123, "trades": 443, "taker_buy_base": 6791.0, "taker_buy_quote": 7328.5557 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.0779, "high": 1.0834, "low": 1.0768, "close": 1.0821, "volume": 33688.0, "close_time": 1764046799999, "quote_volume": 36372.023, "trades": 692, "taker_buy_base": 20241.0, "taker_buy_quote": 21853.9228 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.0821, "high": 1.0821, "low": 1.0779, "close": 1.0799, "volume": 31721.0, "close_time": 1764050399999, "quote_volume": 34280.1267, "trades": 621, "taker_buy_base": 15156.0, "taker_buy_quote": 16377.3771 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.0798, "high": 1.0922, "low": 1.0723, "close": 1.0915, "volume": 90296.0, "close_time": 1764053999999, "quote_volume": 97642.2595, "trades": 3397, "taker_buy_base": 52670.0, "taker_buy_quote": 56888.9863 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.0914, "high": 1.0916, "low": 1.0807, "close": 1.0829, "volume": 94709.0, "close_time": 1764057599999, "quote_volume": 102737.1091, "trades": 3972, "taker_buy_base": 51627.0, "taker_buy_quote": 55970.5819 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.0829, "high": 1.0861, "low": 1.0763, "close": 1.0774, "volume": 61170.0, "close_time": 1764061199999, "quote_volume": 66238.2423, "trades": 3259, "taker_buy_base": 36057.0, "taker_buy_quote": 39053.3764 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.0774, "high": 1.0825, "low": 1.0725, "close": 1.0824, "volume": 64709.0, "close_time": 1764064799999, "quote_volume": 69689.1634, "trades": 3059, "taker_buy_base": 42173.0, "taker_buy_quote": 45437.4754 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.0823, "high": 1.0884, "low": 1.0809, "close": 1.0877, "volume": 79777.0, "close_time": 1764068399999, "quote_volume": 86550.1048, "trades": 2220, "taker_buy_base": 49204.0, "taker_buy_quote": 53386.2758 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.0876, "high": 1.0997, "low": 1.0853, "close": 1.0888, "volume": 238118.0, "close_time": 1764071999999, "quote_volume": 260185.824, "trades": 5691, "taker_buy_base": 116507.0, "taker_buy_quote": 127251.9517 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.0888, "high": 1.099, "low": 1.0883, "close": 1.0949, "volume": 125997.0, "close_time": 1764075599999, "quote_volume": 137787.1181, "trades": 5319, "taker_buy_base": 80055.0, "taker_buy_quote": 87536.3784 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.0947, "high": 1.0974, "low": 1.0882, "close": 1.092, "volume": 108810.0, "close_time": 1764079199999, "quote_volume": 118982.756, "trades": 4495, "taker_buy_base": 74761.0, "taker_buy_quote": 81771.2223 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.092, "high": 1.0978, "low": 1.0772, "close": 1.085, "volume": 124368.0, "close_time": 1764082799999, "quote_volume": 135448.0733, "trades": 4906, "taker_buy_base": 54872.0, "taker_buy_quote": 59798.9401 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.0849, "high": 1.0954, "low": 1.0777, "close": 1.0898, "volume": 66496.0, "close_time": 1764086399999, "quote_volume": 72338.7338, "trades": 3364, "taker_buy_base": 39013.0, "taker_buy_quote": 42447.6289 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.0897, "high": 1.0992, "low": 1.0879, "close": 1.0939, "volume": 43047.0, "close_time": 1764089999999, "quote_volume": 47074.8017, "trades": 1939, "taker_buy_base": 23202.0, "taker_buy_quote": 25371.3621 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.0938, "high": 1.0969, "low": 1.0889, "close": 1.0901, "volume": 52375.0, "close_time": 1764093599999, "quote_volume": 57290.3742, "trades": 1921, "taker_buy_base": 30298.0, "taker_buy_quote": 33147.1042 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.0901, "high": 1.0933, "low": 1.09, "close": 1.0925, "volume": 33400.0, "close_time": 1764097199999, "quote_volume": 36464.1905, "trades": 1056, "taker_buy_base": 18377.0, "taker_buy_quote": 20064.0975 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.0925, "high": 1.0946, "low": 1.0803, "close": 1.0909, "volume": 96230.0, "close_time": 1764100799999, "quote_volume": 104747.075, "trades": 3135, "taker_buy_base": 48933.0, "taker_buy_quote": 53286.3886 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.0911, "high": 1.0995, "low": 1.0903, "close": 1.0952, "volume": 65255.0, "close_time": 1764104399999, "quote_volume": 71423.9901, "trades": 1862, "taker_buy_base": 30519.0, "taker_buy_quote": 33415.7431 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.095, "high": 1.0988, "low": 1.0939, "close": 1.0967, "volume": 40785.0, "close_time": 1764107999999, "quote_volume": 44715.2408, "trades": 1797, "taker_buy_base": 18348.0, "taker_buy_quote": 20119.5647 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.0966, "high": 1.107, "low": 1.0892, "close": 1.1058, "volume": 90237.0, "close_time": 1764111599999, "quote_volume": 98977.4537, "trades": 2223, "taker_buy_base": 52895.0, "taker_buy_quote": 58067.4381 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.1059, "high": 1.11, "low": 1.1012, "close": 1.1021, "volume": 61935.0, "close_time": 1764115199999, "quote_volume": 68470.3456, "trades": 2584, "taker_buy_base": 29478.0, "taker_buy_quote": 32588.9499 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.1022, "high": 1.1075, "low": 1.1008, "close": 1.1015, "volume": 37078.0, "close_time": 1764118799999, "quote_volume": 40913.9057, "trades": 1493, "taker_buy_base": 19091.0, "taker_buy_quote": 21068.3181 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.1014, "high": 1.1062, "low": 1.099, "close": 1.1019, "volume": 82250.0, "close_time": 1764122399999, "quote_volume": 90568.8903, "trades": 2447, "taker_buy_base": 46045.0, "taker_buy_quote": 50698.255 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.102, "high": 1.1031, "low": 1.094, "close": 1.094, "volume": 64446.0, "close_time": 1764125999999, "quote_volume": 70837.2374, "trades": 913, "taker_buy_base": 33696.0, "taker_buy_quote": 37050.2471 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.0939, "high": 1.0947, "low": 1.0863, "close": 1.0867, "volume": 71000.0, "close_time": 1764129599999, "quote_volume": 77516.7346, "trades": 1011, "taker_buy_base": 35924.0, "taker_buy_quote": 39223.6076 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.0867, "high": 1.0919, "low": 1.0866, "close": 1.0878, "volume": 56969.0, "close_time": 1764133199999, "quote_volume": 62034.5412, "trades": 955, "taker_buy_base": 35890.0, "taker_buy_quote": 39082.0638 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.0877, "high": 1.0924, "low": 1.0871, "close": 1.0911, "volume": 55256.0, "close_time": 1764136799999, "quote_volume": 60216.4347, "trades": 972, "taker_buy_base": 31761.0, "taker_buy_quote": 34610.2717 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.0909, "high": 1.0929, "low": 1.0885, "close": 1.0909, "volume": 59238.0, "close_time": 1764140399999, "quote_volume": 64608.9117, "trades": 932, "taker_buy_base": 27632.0, "taker_buy_quote": 30136.1014 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.0908, "high": 1.0953, "low": 1.0899, "close": 1.0911, "volume": 91436.0, "close_time": 1764143999999, "quote_volume": 99903.6997, "trades": 1370, "taker_buy_base": 53403.0, "taker_buy_quote": 58345.2716 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.091, "high": 1.0918, "low": 1.0844, "close": 1.0863, "volume": 67478.0, "close_time": 1764147599999, "quote_volume": 73388.3728, "trades": 968, "taker_buy_base": 29411.0, "taker_buy_quote": 31995.663 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.086, "high": 1.086, "low": 1.0802, "close": 1.0815, "volume": 76569.0, "close_time": 1764151199999, "quote_volume": 82951.6847, "trades": 1038, "taker_buy_base": 40457.0, "taker_buy_quote": 43836.1872 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.0812, "high": 1.0851, "low": 1.0803, "close": 1.0845, "volume": 67048.0, "close_time": 1764154799999, "quote_volume": 72574.1384, "trades": 873, "taker_buy_base": 44748.0, "taker_buy_quote": 48425.2572 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.0844, "high": 1.0856, "low": 1.0799, "close": 1.0806, "volume": 28171.0, "close_time": 1764158399999, "quote_volume": 30500.4682, "trades": 497, "taker_buy_base": 11160.0, "taker_buy_quote": 12081.6247 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.0805, "high": 1.0823, "low": 1.0733, "close": 1.0774, "volume": 70523.0, "close_time": 1764161999999, "quote_volume": 75944.9085, "trades": 1253, "taker_buy_base": 33527.0, "taker_buy_quote": 36093.1179 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.0773, "high": 1.0847, "low": 1.077, "close": 1.0839, "volume": 74021.0, "close_time": 1764165599999, "quote_volume": 79991.2053, "trades": 1380, "taker_buy_base": 37992.0, "taker_buy_quote": 41063.7935 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.0838, "high": 1.0882, "low": 1.0772, "close": 1.0783, "volume": 108752.0, "close_time": 1764169199999, "quote_volume": 117781.5969, "trades": 2225, "taker_buy_base": 55538.0, "taker_buy_quote": 60181.2125 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.078, "high": 1.0827, "low": 1.074, "close": 1.0769, "volume": 83003.0, "close_time": 1764172799999, "quote_volume": 89576.7883, "trades": 1855, "taker_buy_base": 45119.0, "taker_buy_quote": 48670.9299 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.077, "high": 1.0847, "low": 1.077, "close": 1.0792, "volume": 83775.0, "close_time": 1764176399999, "quote_volume": 90556.1624, "trades": 1232, "taker_buy_base": 30428.0, "taker_buy_quote": 32891.2572 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.0793, "high": 1.094, "low": 1.0791, "close": 1.0918, "volume": 131828.0, "close_time": 1764179999999, "quote_volume": 143345.6562, "trades": 2418, "taker_buy_base": 84097.0, "taker_buy_quote": 91364.6461 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.0919, "high": 1.0957, "low": 1.0879, "close": 1.0919, "volume": 132058.0, "close_time": 1764183599999, "quote_volume": 144199.4832, "trades": 2723, "taker_buy_base": 65207.0, "taker_buy_quote": 71209.139 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.0919, "high": 1.0949, "low": 1.0876, "close": 1.0933, "volume": 59073.0, "close_time": 1764187199999, "quote_volume": 64506.31, "trades": 974, "taker_buy_base": 36364.0, "taker_buy_quote": 39709.8801 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.0934, "high": 1.0934, "low": 1.0876, "close": 1.09, "volume": 45154.0, "close_time": 1764190799999, "quote_volume": 49221.7857, "trades": 930, "taker_buy_base": 16147.0, "taker_buy_quote": 17607.3725 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.0901, "high": 1.0913, "low": 1.0872, "close": 1.0888, "volume": 27351.0, "close_time": 1764194399999, "quote_volume": 29794.092, "trades": 440, "taker_buy_base": 16387.0, "taker_buy_quote": 17848.8274 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.0889, "high": 1.0933, "low": 1.0862, "close": 1.0905, "volume": 56511.0, "close_time": 1764197999999, "quote_volume": 61611.2221, "trades": 437, "taker_buy_base": 30641.0, "taker_buy_quote": 33404.6428 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.0906, "high": 1.0915, "low": 1.0883, "close": 1.0893, "volume": 40245.0, "close_time": 1764201599999, "quote_volume": 43859.2018, "trades": 509, "taker_buy_base": 14974.0, "taker_buy_quote": 16318.3259 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.0892, "high": 1.0903, "low": 1.0809, "close": 1.0862, "volume": 66272.0, "close_time": 1764205199999, "quote_volume": 71994.5749, "trades": 764, "taker_buy_base": 29042.0, "taker_buy_quote": 31538.2922 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.0861, "high": 1.0887, "low": 1.0833, "close": 1.0877, "volume": 42378.0, "close_time": 1764208799999, "quote_volume": 46016.9179, "trades": 699, "taker_buy_base": 22836.0, "taker_buy_quote": 24794.7165 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.0877, "high": 1.0906, "low": 1.0825, "close": 1.0834, "volume": 55059.0, "close_time": 1764212399999, "quote_volume": 59875.3976, "trades": 964, "taker_buy_base": 27873.0, "taker_buy_quote": 30308.579 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.0836, "high": 1.0856, "low": 1.0794, "close": 1.0813, "volume": 45566.0, "close_time": 1764215999999, "quote_volume": 49309.2162, "trades": 661, "taker_buy_base": 23240.0, "taker_buy_quote": 25147.972 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.0812, "high": 1.0855, "low": 1.0805, "close": 1.084, "volume": 37063.0, "close_time": 1764219599999, "quote_volume": 40172.8073, "trades": 379, "taker_buy_base": 19257.0, "taker_buy_quote": 20868.4407 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.0839, "high": 1.0845, "low": 1.0808, "close": 1.0833, "volume": 33434.0, "close_time": 1764223199999, "quote_volume": 36194.1273, "trades": 633, "taker_buy_base": 18914.0, "taker_buy_quote": 20479.3815 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.0834, "high": 1.0885, "low": 1.0834, "close": 1.0872, "volume": 36091.0, "close_time": 1764226799999, "quote_volume": 39224.1444, "trades": 450, "taker_buy_base": 23129.0, "taker_buy_quote": 25136.8367 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.0872, "high": 1.0883, "low": 1.0849, "close": 1.0858, "volume": 30782.0, "close_time": 1764230399999, "quote_volume": 33448.1022, "trades": 346, "taker_buy_base": 11278.0, "taker_buy_quote": 12255.9118 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.0855, "high": 1.0873, "low": 1.0813, "close": 1.0868, "volume": 22805.0, "close_time": 1764233999999, "quote_volume": 24727.6269, "trades": 568, "taker_buy_base": 14765.0, "taker_buy_quote": 16004.3992 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.0869, "high": 1.0906, "low": 1.0851, "close": 1.0855, "volume": 52772.0, "close_time": 1764237599999, "quote_volume": 57406.9567, "trades": 798, "taker_buy_base": 27211.0, "taker_buy_quote": 29604.4802 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.0856, "high": 1.087, "low": 1.0807, "close": 1.0826, "volume": 72105.0, "close_time": 1764241199999, "quote_volume": 78196.8101, "trades": 1311, "taker_buy_base": 22432.0, "taker_buy_quote": 24331.5171 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.0827, "high": 1.0838, "low": 1.0798, "close": 1.0806, "volume": 28847.0, "close_time": 1764244799999, "quote_volume": 31186.9648, "trades": 481, "taker_buy_base": 15272.0, "taker_buy_quote": 16515.1159 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.0805, "high": 1.0815, "low": 1.0744, "close": 1.075, "volume": 58435.0, "close_time": 1764248399999, "quote_volume": 63029.831, "trades": 774, "taker_buy_base": 20811.0, "taker_buy_quote": 22443.4487 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.0749, "high": 1.0785, "low": 1.0739, "close": 1.0763, "volume": 49990.0, "close_time": 1764251999999, "quote_volume": 53789.1967, "trades": 771, "taker_buy_base": 23190.0, "taker_buy_quote": 24943.2248 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.0763, "high": 1.077, "low": 1.0727, "close": 1.0748, "volume": 37837.0, "close_time": 1764255599999, "quote_volume": 40664.8356, "trades": 826, "taker_buy_base": 23698.0, "taker_buy_quote": 25471.6944 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.0748, "high": 1.0788, "low": 1.0712, "close": 1.0784, "volume": 47604.0, "close_time": 1764259199999, "quote_volume": 51171.7213, "trades": 1082, "taker_buy_base": 32081.0, "taker_buy_quote": 34509.6127 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.0784, "high": 1.0817, "low": 1.0764, "close": 1.0812, "volume": 51734.0, "close_time": 1764262799999, "quote_volume": 55839.2427, "trades": 766, "taker_buy_base": 20031.0, "taker_buy_quote": 21624.5431 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.0811, "high": 1.0863, "low": 1.0798, "close": 1.0816, "volume": 90373.0, "close_time": 1764266399999, "quote_volume": 97831.3667, "trades": 1106, "taker_buy_base": 51350.0, "taker_buy_quote": 55597.0666 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.0816, "high": 1.0849, "low": 1.081, "close": 1.0833, "volume": 22517.0, "close_time": 1764269999999, "quote_volume": 24365.6736, "trades": 375, "taker_buy_base": 11157.0, "taker_buy_quote": 12074.054 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.0832, "high": 1.0832, "low": 1.0777, "close": 1.0787, "volume": 40749.0, "close_time": 1764273599999, "quote_volume": 44019.4521, "trades": 589, "taker_buy_base": 23615.0, "taker_buy_quote": 25507.9195 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.0787, "high": 1.0794, "low": 1.0768, "close": 1.0773, "volume": 15841.0, "close_time": 1764277199999, "quote_volume": 17077.5122, "trades": 273, "taker_buy_base": 6840.0, "taker_buy_quote": 7376.5281 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.0772, "high": 1.0773, "low": 1.0741, "close": 1.0742, "volume": 17674.0, "close_time": 1764280799999, "quote_volume": 19015.5322, "trades": 275, "taker_buy_base": 7967.0, "taker_buy_quote": 8571.896 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.0741, "high": 1.0742, "low": 1.0603, "close": 1.0637, "volume": 121322.0, "close_time": 1764284399999, "quote_volume": 129576.5794, "trades": 1289, "taker_buy_base": 50742.0, "taker_buy_quote": 54198.362 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.0636, "high": 1.0663, "low": 1.0591, "close": 1.0624, "volume": 48204.0, "close_time": 1764287999999, "quote_volume": 51230.7682, "trades": 1001, "taker_buy_base": 28343.0, "taker_buy_quote": 30122.7452 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.0623, "high": 1.0682, "low": 1.0623, "close": 1.066, "volume": 16986.0, "close_time": 1764291599999, "quote_volume": 18090.7222, "trades": 505, "taker_buy_base": 8460.0, "taker_buy_quote": 9015.2911 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.0658, "high": 1.0663, "low": 1.0547, "close": 1.0567, "volume": 47998.0, "close_time": 1764295199999, "quote_volume": 50882.9802, "trades": 988, "taker_buy_base": 20465.0, "taker_buy_quote": 21698.4898 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.0564, "high": 1.0577, "low": 1.0483, "close": 1.0543, "volume": 89737.0, "close_time": 1764298799999, "quote_volume": 94424.2064, "trades": 1921, "taker_buy_base": 44995.0, "taker_buy_quote": 47340.7889 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.0541, "high": 1.0557, "low": 1.0526, "close": 1.0538, "volume": 34845.0, "close_time": 1764302399999, "quote_volume": 36737.0633, "trades": 641, "taker_buy_base": 16530.0, "taker_buy_quote": 17430.6138 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.0539, "high": 1.0562, "low": 1.0522, "close": 1.0524, "volume": 40025.0, "close_time": 1764305999999, "quote_volume": 42196.5268, "trades": 579, "taker_buy_base": 15263.0, "taker_buy_quote": 16093.6047 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.0522, "high": 1.0542, "low": 1.0495, "close": 1.053, "volume": 102093.0, "close_time": 1764309599999, "quote_volume": 107338.5015, "trades": 1063, "taker_buy_base": 44743.0, "taker_buy_quote": 47049.9312 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.0531, "high": 1.0532, "low": 1.0472, "close": 1.048, "volume": 24076.0, "close_time": 1764313199999, "quote_volume": 25266.811, "trades": 385, "taker_buy_base": 7993.0, "taker_buy_quote": 8385.2614 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.0479, "high": 1.0509, "low": 1.0471, "close": 1.0478, "volume": 46983.0, "close_time": 1764316799999, "quote_volume": 49268.7533, "trades": 912, "taker_buy_base": 24085.0, "taker_buy_quote": 25252.8209 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.0477, "high": 1.065, "low": 1.0474, "close": 1.0597, "volume": 71247.0, "close_time": 1764320399999, "quote_volume": 75198.4665, "trades": 1544, "taker_buy_base": 43777.0, "taker_buy_quote": 46173.4744 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.0598, "high": 1.0602, "low": 1.05, "close": 1.0522, "volume": 97248.0, "close_time": 1764323999999, "quote_volume": 102520.0825, "trades": 1676, "taker_buy_base": 47435.0, "taker_buy_quote": 49993.4838 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.0522, "high": 1.053, "low": 1.0471, "close": 1.0487, "volume": 66575.0, "close_time": 1764327599999, "quote_volume": 69828.5426, "trades": 1409, "taker_buy_base": 32320.0, "taker_buy_quote": 33891.9935 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.0486, "high": 1.0486, "low": 1.0326, "close": 1.0375, "volume": 182223.0, "close_time": 1764331199999, "quote_volume": 189422.8743, "trades": 3510, "taker_buy_base": 90438.0, "taker_buy_quote": 93972.4727 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.0375, "high": 1.041, "low": 1.0363, "close": 1.0363, "volume": 54685.0, "close_time": 1764334799999, "quote_volume": 56797.9796, "trades": 1336, "taker_buy_base": 32447.0, "taker_buy_quote": 33702.8151 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.0362, "high": 1.043, "low": 1.027, "close": 1.0402, "volume": 157825.0, "close_time": 1764338399999, "quote_volume": 163369.0947, "trades": 3211, "taker_buy_base": 82394.0, "taker_buy_quote": 85273.4211 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.0402, "high": 1.0477, "low": 1.037, "close": 1.04, "volume": 137171.0, "close_time": 1764341999999, "quote_volume": 142969.8915, "trades": 3945, "taker_buy_base": 63446.0, "taker_buy_quote": 66142.576 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.0401, "high": 1.0503, "low": 1.0394, "close": 1.0442, "volume": 171285.0, "close_time": 1764345599999, "quote_volume": 179005.8959, "trades": 3050, "taker_buy_base": 81118.0, "taker_buy_quote": 84750.6847 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.0441, "high": 1.0447, "low": 1.0275, "close": 1.0292, "volume": 200441.0, "close_time": 1764349199999, "quote_volume": 207373.0892, "trades": 4700, "taker_buy_base": 54783.0, "taker_buy_quote": 56685.1309 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.0292, "high": 1.031, "low": 1.02, "close": 1.0282, "volume": 137722.0, "close_time": 1764352799999, "quote_volume": 141340.4088, "trades": 2906, "taker_buy_base": 57160.0, "taker_buy_quote": 58653.134 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.0282, "high": 1.0348, "low": 1.0228, "close": 1.0318, "volume": 76619.0, "close_time": 1764356399999, "quote_volume": 78926.5938, "trades": 1494, "taker_buy_base": 43040.0, "taker_buy_quote": 44346.3495 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.0318, "high": 1.0379, "low": 1.0301, "close": 1.0359, "volume": 24288.0, "close_time": 1764359999999, "quote_volume": 25122.3688, "trades": 750, "taker_buy_base": 14520.0, "taker_buy_quote": 15021.8121 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.0358, "high": 1.0443, "low": 1.0311, "close": 1.0419, "volume": 99539.0, "close_time": 1764363599999, "quote_volume": 103441.5695, "trades": 1449, "taker_buy_base": 66754.0, "taker_buy_quote": 69407.2767 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.0418, "high": 1.042, "low": 1.0354, "close": 1.0354, "volume": 20013.0, "close_time": 1764367199999, "quote_volume": 20809.1024, "trades": 453, "taker_buy_base": 4466.0, "taker_buy_quote": 4643.2894 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.0355, "high": 1.0396, "low": 1.0299, "close": 1.0388, "volume": 88992.0, "close_time": 1764370799999, "quote_volume": 92121.1791, "trades": 663, "taker_buy_base": 48577.0, "taker_buy_quote": 50300.2498 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.0388, "high": 1.0416, "low": 1.0388, "close": 1.0408, "volume": 10248.0, "close_time": 1764374399999, "quote_volume": 10661.8771, "trades": 331, "taker_buy_base": 2883.0, "taker_buy_quote": 2998.9015 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.0407, "high": 1.0421, "low": 1.0391, "close": 1.0415, "volume": 21531.0, "close_time": 1764377999999, "quote_volume": 22406.6955, "trades": 368, "taker_buy_base": 7836.0, "taker_buy_quote": 8158.1173 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.0415, "high": 1.0447, "low": 1.0409, "close": 1.0416, "volume": 12487.0, "close_time": 1764381599999, "quote_volume": 13018.7743, "trades": 374, "taker_buy_base": 4871.0, "taker_buy_quote": 5079.0536 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.0416, "high": 1.0428, "low": 1.0403, "close": 1.0428, "volume": 11233.0, "close_time": 1764385199999, "quote_volume": 11699.778, "trades": 333, "taker_buy_base": 2636.0, "taker_buy_quote": 2745.9784 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.0428, "high": 1.0449, "low": 1.042, "close": 1.0438, "volume": 13696.0, "close_time": 1764388799999, "quote_volume": 14291.4667, "trades": 350, "taker_buy_base": 6086.0, "taker_buy_quote": 6351.9421 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.0436, "high": 1.0467, "low": 1.039, "close": 1.0463, "volume": 63036.0, "close_time": 1764392399999, "quote_volume": 65798.2477, "trades": 656, "taker_buy_base": 53601.0, "taker_buy_quote": 55952.4184 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.046, "high": 1.047, "low": 1.0437, "close": 1.0455, "volume": 28582.0, "close_time": 1764395999999, "quote_volume": 29871.3815, "trades": 460, "taker_buy_base": 16653.0, "taker_buy_quote": 17404.7385 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.0453, "high": 1.0471, "low": 1.0364, "close": 1.0439, "volume": 75158.0, "close_time": 1764399599999, "quote_volume": 78310.5214, "trades": 1264, "taker_buy_base": 39903.0, "taker_buy_quote": 41561.5144 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.0437, "high": 1.0451, "low": 1.0428, "close": 1.0437, "volume": 20777.0, "close_time": 1764403199999, "quote_volume": 21685.905, "trades": 443, "taker_buy_base": 8082.0, "taker_buy_quote": 8437.889 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.044, "high": 1.0479, "low": 1.0408, "close": 1.0409, "volume": 53490.0, "close_time": 1764406799999, "quote_volume": 55889.7958, "trades": 565, "taker_buy_base": 24284.0, "taker_buy_quote": 25368.1785 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.0409, "high": 1.0421, "low": 1.0364, "close": 1.0373, "volume": 23159.0, "close_time": 1764410399999, "quote_volume": 24068.9415, "trades": 373, "taker_buy_base": 10251.0, "taker_buy_quote": 10659.6937 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.0373, "high": 1.0409, "low": 1.0351, "close": 1.0402, "volume": 37417.0, "close_time": 1764413999999, "quote_volume": 38862.1567, "trades": 581, "taker_buy_base": 24342.0, "taker_buy_quote": 25279.6227 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.0401, "high": 1.0417, "low": 1.0394, "close": 1.041, "volume": 21968.0, "close_time": 1764417599999, "quote_volume": 22855.0256, "trades": 361, "taker_buy_base": 14732.0, "taker_buy_quote": 15327.9272 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.041, "high": 1.0427, "low": 1.0381, "close": 1.0381, "volume": 30148.0, "close_time": 1764421199999, "quote_volume": 31367.5757, "trades": 510, "taker_buy_base": 14275.0, "taker_buy_quote": 14842.0186 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.038, "high": 1.0387, "low": 1.0305, "close": 1.0309, "volume": 48382.0, "close_time": 1764424799999, "quote_volume": 50105.6492, "trades": 898, "taker_buy_base": 21217.0, "taker_buy_quote": 21973.3274 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.0309, "high": 1.0384, "low": 1.0295, "close": 1.0319, "volume": 81066.0, "close_time": 1764428399999, "quote_volume": 83760.577, "trades": 1101, "taker_buy_base": 44569.0, "taker_buy_quote": 46031.3397 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.032, "high": 1.0371, "low": 1.032, "close": 1.0347, "volume": 50561.0, "close_time": 1764431999999, "quote_volume": 52296.1983, "trades": 964, "taker_buy_base": 27603.0, "taker_buy_quote": 28552.2463 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.0348, "high": 1.0348, "low": 1.0301, "close": 1.0309, "volume": 24969.0, "close_time": 1764435599999, "quote_volume": 25775.8617, "trades": 652, "taker_buy_base": 8277.0, "taker_buy_quote": 8539.4265 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.0311, "high": 1.0318, "low": 1.023, "close": 1.0233, "volume": 78672.0, "close_time": 1764439199999, "quote_volume": 80763.6489, "trades": 1309, "taker_buy_base": 27512.0, "taker_buy_quote": 28223.7723 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.0232, "high": 1.0264, "low": 1.0197, "close": 1.0257, "volume": 68729.0, "close_time": 1764442799999, "quote_volume": 70270.7128, "trades": 1573, "taker_buy_base": 31269.0, "taker_buy_quote": 31975.709 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.0261, "high": 1.0272, "low": 1.0134, "close": 1.0142, "volume": 167784.0, "close_time": 1764446399999, "quote_volume": 171294.9424, "trades": 2008, "taker_buy_base": 55969.0, "taker_buy_quote": 57105.0733 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.0145, "high": 1.0162, "low": 1.011, "close": 1.0141, "volume": 56405.0, "close_time": 1764449999999, "quote_volume": 57154.7117, "trades": 1102, "taker_buy_base": 23745.0, "taker_buy_quote": 24054.9873 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.0143, "high": 1.0147, "low": 1.011, "close": 1.0121, "volume": 27548.0, "close_time": 1764453599999, "quote_volume": 27910.0076, "trades": 650, "taker_buy_base": 12105.0, "taker_buy_quote": 12265.8023 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.0121, "high": 1.0133, "low": 1.0103, "close": 1.012, "volume": 22475.0, "close_time": 1764457199999, "quote_volume": 22749.3264, "trades": 484, "taker_buy_base": 6768.0, "taker_buy_quote": 6853.0601 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.0121, "high": 1.0151, "low": 1.01, "close": 1.0144, "volume": 43554.0, "close_time": 1764460799999, "quote_volume": 44097.6207, "trades": 933, "taker_buy_base": 21790.0, "taker_buy_quote": 22067.547 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.0143, "high": 1.0177, "low": 1.014, "close": 1.0155, "volume": 27819.0, "close_time": 1764464399999, "quote_volume": 28267.5241, "trades": 775, "taker_buy_base": 10379.0, "taker_buy_quote": 10544.1334 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.0156, "high": 1.0193, "low": 1.0147, "close": 1.015, "volume": 23647.0, "close_time": 1764467999999, "quote_volume": 24049.4145, "trades": 634, "taker_buy_base": 12226.0, "taker_buy_quote": 12443.1256 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.015, "high": 1.0176, "low": 1.0107, "close": 1.0107, "volume": 16859.0, "close_time": 1764471599999, "quote_volume": 17085.735, "trades": 449, "taker_buy_base": 5798.0, "taker_buy_quote": 5882.578 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.0109, "high": 1.0161, "low": 1.0046, "close": 1.0156, "volume": 68323.0, "close_time": 1764475199999, "quote_volume": 68964.0566, "trades": 1355, "taker_buy_base": 27459.0, "taker_buy_quote": 27749.1635 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.0155, "high": 1.0175, "low": 1.0132, "close": 1.0147, "volume": 30451.0, "close_time": 1764478799999, "quote_volume": 30901.7702, "trades": 752, "taker_buy_base": 11787.0, "taker_buy_quote": 11969.5989 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.0147, "high": 1.0149, "low": 1.0097, "close": 1.0138, "volume": 90317.0, "close_time": 1764482399999, "quote_volume": 91497.876, "trades": 1421, "taker_buy_base": 30143.0, "taker_buy_quote": 30534.6425 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.0139, "high": 1.0204, "low": 1.0139, "close": 1.0195, "volume": 98409.0, "close_time": 1764485999999, "quote_volume": 100127.9637, "trades": 1558, "taker_buy_base": 53230.0, "taker_buy_quote": 54146.3884 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.0195, "high": 1.0246, "low": 1.0195, "close": 1.022, "volume": 42244.0, "close_time": 1764489599999, "quote_volume": 43164.2732, "trades": 831, "taker_buy_base": 19272.0, "taker_buy_quote": 19693.5371 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.0219, "high": 1.0243, "low": 1.0167, "close": 1.0177, "volume": 81149.0, "close_time": 1764493199999, "quote_volume": 82760.8941, "trades": 915, "taker_buy_base": 24951.0, "taker_buy_quote": 25427.6427 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.0176, "high": 1.0199, "low": 1.0101, "close": 1.0126, "volume": 84423.0, "close_time": 1764496799999, "quote_volume": 85625.6412, "trades": 1380, "taker_buy_base": 35923.0, "taker_buy_quote": 36435.193 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.0125, "high": 1.0125, "low": 1.0092, "close": 1.0098, "volume": 32024.0, "close_time": 1764500399999, "quote_volume": 32366.0943, "trades": 685, "taker_buy_base": 18665.0, "taker_buy_quote": 18866.655 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.0099, "high": 1.0143, "low": 1.0084, "close": 1.0122, "volume": 57923.0, "close_time": 1764503999999, "quote_volume": 58584.7826, "trades": 824, "taker_buy_base": 27451.0, "taker_buy_quote": 27762.2932 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.0119, "high": 1.0156, "low": 1.0084, "close": 1.0125, "volume": 49251.0, "close_time": 1764507599999, "quote_volume": 49804.2764, "trades": 1074, "taker_buy_base": 21885.0, "taker_buy_quote": 22127.3724 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.0125, "high": 1.0229, "low": 1.0125, "close": 1.022, "volume": 66253.0, "close_time": 1764511199999, "quote_volume": 67461.5474, "trades": 1214, "taker_buy_base": 39251.0, "taker_buy_quote": 39965.5102 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.0221, "high": 1.0224, "low": 1.0128, "close": 1.0162, "volume": 48617.0, "close_time": 1764514799999, "quote_volume": 49470.6688, "trades": 683, "taker_buy_base": 22723.0, "taker_buy_quote": 23110.641 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.0163, "high": 1.0211, "low": 1.0134, "close": 1.0207, "volume": 43367.0, "close_time": 1764518399999, "quote_volume": 44131.3809, "trades": 981, "taker_buy_base": 28609.0, "taker_buy_quote": 29110.4979 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.0208, "high": 1.029, "low": 1.0208, "close": 1.0281, "volume": 49022.0, "close_time": 1764521999999, "quote_volume": 50312.7261, "trades": 742, "taker_buy_base": 17995.0, "taker_buy_quote": 18456.3688 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.0281, "high": 1.0322, "low": 1.0255, "close": 1.0316, "volume": 48420.0, "close_time": 1764525599999, "quote_volume": 49827.4399, "trades": 879, "taker_buy_base": 26356.0, "taker_buy_quote": 27121.4044 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.0316, "high": 1.0343, "low": 1.0289, "close": 1.03, "volume": 44897.0, "close_time": 1764529199999, "quote_volume": 46288.4405, "trades": 763, "taker_buy_base": 22684.0, "taker_buy_quote": 23383.7269 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.0302, "high": 1.031, "low": 1.0271, "close": 1.028, "volume": 20589.0, "close_time": 1764532799999, "quote_volume": 21179.2945, "trades": 319, "taker_buy_base": 16291.0, "taker_buy_quote": 16759.1245 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.0279, "high": 1.0302, "low": 1.0231, "close": 1.026, "volume": 28491.0, "close_time": 1764536399999, "quote_volume": 29242.4388, "trades": 441, "taker_buy_base": 16931.0, "taker_buy_quote": 17375.19 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.0259, "high": 1.0291, "low": 1.0246, "close": 1.0256, "volume": 41935.0, "close_time": 1764539999999, "quote_volume": 43072.1704, "trades": 653, "taker_buy_base": 17509.0, "taker_buy_quote": 17982.2901 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.0258, "high": 1.0297, "low": 1.0241, "close": 1.026, "volume": 22879.0, "close_time": 1764543599999, "quote_volume": 23488.1847, "trades": 219, "taker_buy_base": 9854.0, "taker_buy_quote": 10110.3718 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.0259, "high": 1.0259, "low": 1.011, "close": 1.0115, "volume": 67583.0, "close_time": 1764547199999, "quote_volume": 68712.6622, "trades": 1155, "taker_buy_base": 23595.0, "taker_buy_quote": 23954.8992 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.0115, "high": 1.0135, "low": 0.9708, "close": 0.9712, "volume": 330421.0, "close_time": 1764550799999, "quote_volume": 327002.265, "trades": 8707, "taker_buy_base": 135350.0, "taker_buy_quote": 134113.9326 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.971, "high": 0.9857, "low": 0.9701, "close": 0.9824, "volume": 90633.0, "close_time": 1764554399999, "quote_volume": 88815.8882, "trades": 2252, "taker_buy_base": 48583.0, "taker_buy_quote": 47575.5872 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.9823, "high": 0.989, "low": 0.9793, "close": 0.9839, "volume": 128334.0, "close_time": 1764557999999, "quote_volume": 126364.0806, "trades": 1887, "taker_buy_base": 63875.0, "taker_buy_quote": 62889.0987 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.9838, "high": 0.9838, "low": 0.9746, "close": 0.9796, "volume": 64380.0, "close_time": 1764561599999, "quote_volume": 63063.588, "trades": 1606, "taker_buy_base": 29432.0, "taker_buy_quote": 28839.861 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.9795, "high": 0.9806, "low": 0.97, "close": 0.9723, "volume": 119717.0, "close_time": 1764565199999, "quote_volume": 116601.6858, "trades": 2741, "taker_buy_base": 68497.0, "taker_buy_quote": 66718.2287 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.9721, "high": 0.9764, "low": 0.9699, "close": 0.9749, "volume": 145296.0, "close_time": 1764568799999, "quote_volume": 141455.0625, "trades": 2918, "taker_buy_base": 79957.0, "taker_buy_quote": 77843.8958 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.9748, "high": 0.978, "low": 0.9724, "close": 0.9745, "volume": 146565.0, "close_time": 1764572399999, "quote_volume": 142899.2139, "trades": 2748, "taker_buy_base": 79410.0, "taker_buy_quote": 77421.2833 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.9746, "high": 0.9778, "low": 0.9702, "close": 0.9776, "volume": 99057.0, "close_time": 1764575999999, "quote_volume": 96476.0651, "trades": 2175, "taker_buy_base": 64655.0, "taker_buy_quote": 62984.9541 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.9775, "high": 0.9813, "low": 0.9732, "close": 0.9756, "volume": 81210.0, "close_time": 1764579599999, "quote_volume": 79361.5677, "trades": 1135, "taker_buy_base": 30567.0, "taker_buy_quote": 29882.924 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.9755, "high": 0.9787, "low": 0.9601, "close": 0.9615, "volume": 164499.0, "close_time": 1764583199999, "quote_volume": 159009.4244, "trades": 1521, "taker_buy_base": 81062.0, "taker_buy_quote": 78345.6017 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.9617, "high": 0.9653, "low": 0.9534, "close": 0.9555, "volume": 136690.0, "close_time": 1764586799999, "quote_volume": 131152.5995, "trades": 2080, "taker_buy_base": 81861.0, "taker_buy_quote": 78544.8167 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.9554, "high": 0.9565, "low": 0.9443, "close": 0.949, "volume": 219182.0, "close_time": 1764590399999, "quote_volume": 208107.5511, "trades": 3062, "taker_buy_base": 117641.0, "taker_buy_quote": 111698.2507 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.9496, "high": 0.9513, "low": 0.9335, "close": 0.9513, "volume": 239610.0, "close_time": 1764593999999, "quote_volume": 226050.8475, "trades": 3907, "taker_buy_base": 123382.0, "taker_buy_quote": 116420.4553 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.9512, "high": 0.9588, "low": 0.936, "close": 0.9436, "volume": 204566.0, "close_time": 1764597599999, "quote_volume": 193372.1367, "trades": 3213, "taker_buy_base": 97983.0, "taker_buy_quote": 92662.232 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.9435, "high": 0.9551, "low": 0.9407, "close": 0.9513, "volume": 220954.0, "close_time": 1764601199999, "quote_volume": 209386.9954, "trades": 3841, "taker_buy_base": 116146.0, "taker_buy_quote": 110104.8924 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.9513, "high": 0.9544, "low": 0.9285, "close": 0.94, "volume": 209941.0, "close_time": 1764604799999, "quote_volume": 197406.0544, "trades": 5050, "taker_buy_base": 103492.0, "taker_buy_quote": 97253.3114 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.9403, "high": 0.9404, "low": 0.9207, "close": 0.9221, "volume": 298423.0, "close_time": 1764608399999, "quote_volume": 277349.7567, "trades": 6704, "taker_buy_base": 99391.0, "taker_buy_quote": 92464.9076 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.9219, "high": 0.9273, "low": 0.9163, "close": 0.9169, "volume": 272495.0, "close_time": 1764611999999, "quote_volume": 250987.4641, "trades": 12888, "taker_buy_base": 83539.0, "taker_buy_quote": 77002.3481 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.9169, "high": 0.9307, "low": 0.9125, "close": 0.9287, "volume": 251748.0, "close_time": 1764615599999, "quote_volume": 231845.666, "trades": 8232, "taker_buy_base": 96248.0, "taker_buy_quote": 88783.4113 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.9289, "high": 0.9297, "low": 0.9231, "close": 0.926, "volume": 157874.0, "close_time": 1764619199999, "quote_volume": 146245.8906, "trades": 3527, "taker_buy_base": 63305.0, "taker_buy_quote": 58652.8201 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.9259, "high": 0.9397, "low": 0.9259, "close": 0.9383, "volume": 122221.0, "close_time": 1764622799999, "quote_volume": 114477.763, "trades": 2166, "taker_buy_base": 68431.0, "taker_buy_quote": 64076.9624 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.9384, "high": 0.9476, "low": 0.9384, "close": 0.9459, "volume": 86873.0, "close_time": 1764626399999, "quote_volume": 81927.1356, "trades": 1475, "taker_buy_base": 45885.0, "taker_buy_quote": 43267.4208 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.946, "high": 0.95, "low": 0.946, "close": 0.9466, "volume": 48197.0, "close_time": 1764629999999, "quote_volume": 45697.8235, "trades": 427, "taker_buy_base": 22084.0, "taker_buy_quote": 20942.4968 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.9466, "high": 0.9497, "low": 0.9436, "close": 0.9436, "volume": 55435.0, "close_time": 1764633599999, "quote_volume": 52490.4604, "trades": 721, "taker_buy_base": 29738.0, "taker_buy_quote": 28165.969 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.9436, "high": 0.9449, "low": 0.9388, "close": 0.9396, "volume": 31304.0, "close_time": 1764637199999, "quote_volume": 29489.7061, "trades": 582, "taker_buy_base": 11695.0, "taker_buy_quote": 11023.6561 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.9394, "high": 0.9453, "low": 0.9318, "close": 0.9334, "volume": 97227.0, "close_time": 1764640799999, "quote_volume": 91014.2175, "trades": 1706, "taker_buy_base": 60454.0, "taker_buy_quote": 56581.6873 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.9333, "high": 0.937, "low": 0.9318, "close": 0.9351, "volume": 48573.0, "close_time": 1764644399999, "quote_volume": 45406.773, "trades": 858, "taker_buy_base": 23364.0, "taker_buy_quote": 21839.7252 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.9348, "high": 0.9384, "low": 0.931, "close": 0.9374, "volume": 30313.0, "close_time": 1764647999999, "quote_volume": 28298.9988, "trades": 548, "taker_buy_base": 15983.0, "taker_buy_quote": 14923.642 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.9375, "high": 0.9401, "low": 0.9336, "close": 0.9342, "volume": 57319.0, "close_time": 1764651599999, "quote_volume": 53776.6962, "trades": 730, "taker_buy_base": 34042.0, "taker_buy_quote": 31941.5604 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.9341, "high": 0.9355, "low": 0.9323, "close": 0.9336, "volume": 40211.0, "close_time": 1764655199999, "quote_volume": 37551.755, "trades": 461, "taker_buy_base": 18944.0, "taker_buy_quote": 17691.7994 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.9336, "high": 0.9382, "low": 0.9311, "close": 0.9376, "volume": 70995.0, "close_time": 1764658799999, "quote_volume": 66357.9635, "trades": 622, "taker_buy_base": 38844.0, "taker_buy_quote": 36315.5993 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.9376, "high": 0.9376, "low": 0.9356, "close": 0.9361, "volume": 10632.0, "close_time": 1764662399999, "quote_volume": 9957.1267, "trades": 272, "taker_buy_base": 4555.0, "taker_buy_quote": 4264.2789 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.936, "high": 0.9361, "low": 0.9279, "close": 0.9297, "volume": 126671.0, "close_time": 1764665999999, "quote_volume": 117972.586, "trades": 1580, "taker_buy_base": 69600.0, "taker_buy_quote": 64797.2602 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.9298, "high": 0.9334, "low": 0.9251, "close": 0.9292, "volume": 95319.0, "close_time": 1764669599999, "quote_volume": 88473.3474, "trades": 1417, "taker_buy_base": 43986.0, "taker_buy_quote": 40838.9121 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.9291, "high": 0.9396, "low": 0.929, "close": 0.9373, "volume": 56057.0, "close_time": 1764673199999, "quote_volume": 52394.0643, "trades": 713, "taker_buy_base": 36933.0, "taker_buy_quote": 34526.9219 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.9374, "high": 0.9439, "low": 0.9341, "close": 0.9424, "volume": 194501.0, "close_time": 1764676799999, "quote_volume": 182825.1802, "trades": 1616, "taker_buy_base": 116067.0, "taker_buy_quote": 109131.9613 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.9425, "high": 0.9432, "low": 0.938, "close": 0.9388, "volume": 35243.0, "close_time": 1764680399999, "quote_volume": 33132.6845, "trades": 523, "taker_buy_base": 14474.0, "taker_buy_quote": 13607.2714 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.9389, "high": 1.0408, "low": 0.9357, "close": 0.9909, "volume": 4249568.0, "close_time": 1764683999999, "quote_volume": 4201071.715, "trades": 73213, "taker_buy_base": 2249786.0, "taker_buy_quote": 2220923.059 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.9908, "high": 1.0001, "low": 0.9738, "close": 0.987, "volume": 800233.0, "close_time": 1764687599999, "quote_volume": 788906.984, "trades": 16510, "taker_buy_base": 395561.0, "taker_buy_quote": 390298.1092 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.9871, "high": 1.0158, "low": 0.9857, "close": 1.0045, "volume": 382402.0, "close_time": 1764691199999, "quote_volume": 382879.941, "trades": 7785, "taker_buy_base": 207918.0, "taker_buy_quote": 208154.6672 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.0048, "high": 1.0062, "low": 0.9912, "close": 0.9984, "volume": 259956.0, "close_time": 1764694799999, "quote_volume": 259302.3075, "trades": 4887, "taker_buy_base": 134623.0, "taker_buy_quote": 134326.4807 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.9985, "high": 1.0087, "low": 0.9958, "close": 1.0042, "volume": 171530.0, "close_time": 1764698399999, "quote_volume": 171744.0128, "trades": 2534, "taker_buy_base": 91412.0, "taker_buy_quote": 91609.3294 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.0041, "high": 1.0099, "low": 1.0002, "close": 1.0059, "volume": 110465.0, "close_time": 1764701999999, "quote_volume": 111084.8285, "trades": 1626, "taker_buy_base": 59980.0, "taker_buy_quote": 60318.1556 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.0057, "high": 1.0083, "low": 0.9982, "close": 1.0059, "volume": 211860.0, "close_time": 1764705599999, "quote_volume": 212153.1501, "trades": 1905, "taker_buy_base": 149604.0, "taker_buy_quote": 149760.5024 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.0059, "high": 1.0095, "low": 0.9934, "close": 1.0022, "volume": 335742.0, "close_time": 1764709199999, "quote_volume": 336292.2011, "trades": 7321, "taker_buy_base": 205158.0, "taker_buy_quote": 205504.411 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.0018, "high": 1.0147, "low": 0.9979, "close": 1.0081, "volume": 373905.0, "close_time": 1764712799999, "quote_volume": 376492.8741, "trades": 9438, "taker_buy_base": 217856.0, "taker_buy_quote": 219380.2903 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.008, "high": 1.0105, "low": 1.0031, "close": 1.0053, "volume": 69721.0, "close_time": 1764716399999, "quote_volume": 70241.2271, "trades": 877, "taker_buy_base": 36930.0, "taker_buy_quote": 37221.5906 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.0055, "high": 1.0166, "low": 1.0044, "close": 1.0086, "volume": 120265.0, "close_time": 1764719999999, "quote_volume": 121299.7052, "trades": 1796, "taker_buy_base": 63998.0, "taker_buy_quote": 64572.1207 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.0088, "high": 1.0121, "low": 1.0015, "close": 1.0087, "volume": 98847.0, "close_time": 1764723599999, "quote_volume": 99562.5128, "trades": 1600, "taker_buy_base": 54528.0, "taker_buy_quote": 54919.61 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.0086, "high": 1.0183, "low": 1.0083, "close": 1.0168, "volume": 112129.0, "close_time": 1764727199999, "quote_volume": 113703.7952, "trades": 1497, "taker_buy_base": 60761.0, "taker_buy_quote": 61607.9938 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.0172, "high": 1.0316, "low": 1.0164, "close": 1.0284, "volume": 172418.0, "close_time": 1764730799999, "quote_volume": 176850.4274, "trades": 2902, "taker_buy_base": 105090.0, "taker_buy_quote": 107823.131 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.0283, "high": 1.0484, "low": 1.0222, "close": 1.0231, "volume": 283346.0, "close_time": 1764734399999, "quote_volume": 293336.6892, "trades": 4317, "taker_buy_base": 150089.0, "taker_buy_quote": 155438.4652 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.0232, "high": 1.0318, "low": 1.0162, "close": 1.0313, "volume": 179285.0, "close_time": 1764737999999, "quote_volume": 183317.006, "trades": 2854, "taker_buy_base": 86560.0, "taker_buy_quote": 88586.4519 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.0314, "high": 1.0434, "low": 1.0288, "close": 1.042, "volume": 139690.0, "close_time": 1764741599999, "quote_volume": 144681.4527, "trades": 1974, "taker_buy_base": 79293.0, "taker_buy_quote": 82152.0385 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.0421, "high": 1.0519, "low": 1.0415, "close": 1.048, "volume": 218444.0, "close_time": 1764745199999, "quote_volume": 228556.2257, "trades": 2750, "taker_buy_base": 89247.0, "taker_buy_quote": 93399.657 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.0481, "high": 1.0586, "low": 1.043, "close": 1.0536, "volume": 201524.0, "close_time": 1764748799999, "quote_volume": 211773.1833, "trades": 3606, "taker_buy_base": 105828.0, "taker_buy_quote": 111211.2193 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.0537, "high": 1.0557, "low": 1.0417, "close": 1.0533, "volume": 278137.0, "close_time": 1764752399999, "quote_volume": 291843.9994, "trades": 3158, "taker_buy_base": 142667.0, "taker_buy_quote": 149734.4593 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.0535, "high": 1.0638, "low": 1.0535, "close": 1.0607, "volume": 154287.0, "close_time": 1764755999999, "quote_volume": 163457.1861, "trades": 2232, "taker_buy_base": 68852.0, "taker_buy_quote": 72901.6669 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.0609, "high": 1.065, "low": 1.0313, "close": 1.0429, "volume": 394582.0, "close_time": 1764759599999, "quote_volume": 412055.3566, "trades": 6086, "taker_buy_base": 199510.0, "taker_buy_quote": 208281.4634 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.043, "high": 1.0485, "low": 1.04, "close": 1.0477, "volume": 127774.0, "close_time": 1764763199999, "quote_volume": 133393.0181, "trades": 1687, "taker_buy_base": 76470.0, "taker_buy_quote": 79852.5289 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.0477, "high": 1.0502, "low": 1.0424, "close": 1.0451, "volume": 72813.0, "close_time": 1764766799999, "quote_volume": 76193.5045, "trades": 1004, "taker_buy_base": 36690.0, "taker_buy_quote": 38385.8465 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.0451, "high": 1.0513, "low": 1.0435, "close": 1.0453, "volume": 94564.0, "close_time": 1764770399999, "quote_volume": 99099.077, "trades": 1098, "taker_buy_base": 51537.0, "taker_buy_quote": 54023.7436 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.0454, "high": 1.0608, "low": 1.0321, "close": 1.0396, "volume": 221798.0, "close_time": 1764773999999, "quote_volume": 231085.6703, "trades": 5628, "taker_buy_base": 109003.0, "taker_buy_quote": 113639.907 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.0396, "high": 1.0484, "low": 1.0365, "close": 1.0474, "volume": 137727.0, "close_time": 1764777599999, "quote_volume": 143730.0567, "trades": 2538, "taker_buy_base": 72804.0, "taker_buy_quote": 76014.3142 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.0475, "high": 1.0681, "low": 1.0445, "close": 1.0546, "volume": 189542.0, "close_time": 1764781199999, "quote_volume": 199912.0625, "trades": 2467, "taker_buy_base": 113311.0, "taker_buy_quote": 119547.2058 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.0548, "high": 1.0584, "low": 1.05, "close": 1.055, "volume": 99605.0, "close_time": 1764784799999, "quote_volume": 104984.5477, "trades": 1413, "taker_buy_base": 48387.0, "taker_buy_quote": 51000.232 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.0551, "high": 1.0585, "low": 1.0495, "close": 1.0526, "volume": 118462.0, "close_time": 1764788399999, "quote_volume": 124874.8172, "trades": 1393, "taker_buy_base": 50439.0, "taker_buy_quote": 53181.9092 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.0525, "high": 1.0774, "low": 1.0525, "close": 1.0753, "volume": 185475.0, "close_time": 1764791999999, "quote_volume": 197978.3987, "trades": 2941, "taker_buy_base": 121223.0, "taker_buy_quote": 129431.033 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.0754, "high": 1.0922, "low": 1.0651, "close": 1.0811, "volume": 314770.0, "close_time": 1764795599999, "quote_volume": 339165.9906, "trades": 6521, "taker_buy_base": 152276.0, "taker_buy_quote": 164053.2918 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.081, "high": 1.0865, "low": 1.0715, "close": 1.0748, "volume": 205487.0, "close_time": 1764799199999, "quote_volume": 221818.562, "trades": 4297, "taker_buy_base": 117283.0, "taker_buy_quote": 126585.0108 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.0756, "high": 1.0789, "low": 1.071, "close": 1.0758, "volume": 111612.0, "close_time": 1764802799999, "quote_volume": 119978.1825, "trades": 2356, "taker_buy_base": 64771.0, "taker_buy_quote": 69639.339 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.0757, "high": 1.0788, "low": 1.071, "close": 1.0741, "volume": 138994.0, "close_time": 1764806399999, "quote_volume": 149206.5618, "trades": 2332, "taker_buy_base": 72200.0, "taker_buy_quote": 77518.9882 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.0742, "high": 1.0781, "low": 1.072, "close": 1.0745, "volume": 51554.0, "close_time": 1764809999999, "quote_volume": 55463.5595, "trades": 1056, "taker_buy_base": 26256.0, "taker_buy_quote": 28248.9558 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.0746, "high": 1.0819, "low": 1.0687, "close": 1.0687, "volume": 74485.0, "close_time": 1764813599999, "quote_volume": 79998.7082, "trades": 1068, "taker_buy_base": 31648.0, "taker_buy_quote": 34008.705 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.0689, "high": 1.0754, "low": 1.0684, "close": 1.0752, "volume": 78121.0, "close_time": 1764817199999, "quote_volume": 83810.7708, "trades": 1207, "taker_buy_base": 48671.0, "taker_buy_quote": 52220.7073 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.0751, "high": 1.0767, "low": 1.0637, "close": 1.0664, "volume": 106318.0, "close_time": 1764820799999, "quote_volume": 113766.9687, "trades": 1296, "taker_buy_base": 39209.0, "taker_buy_quote": 41944.1951 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.0665, "high": 1.0698, "low": 1.0607, "close": 1.0629, "volume": 64318.0, "close_time": 1764824399999, "quote_volume": 68502.4544, "trades": 1001, "taker_buy_base": 27476.0, "taker_buy_quote": 29277.8956 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.063, "high": 1.0659, "low": 1.063, "close": 1.0659, "volume": 45474.0, "close_time": 1764827999999, "quote_volume": 48407.6415, "trades": 817, "taker_buy_base": 24372.0, "taker_buy_quote": 25945.0542 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.0659, "high": 1.0695, "low": 1.0651, "close": 1.0682, "volume": 34618.0, "close_time": 1764831599999, "quote_volume": 36954.6996, "trades": 418, "taker_buy_base": 22785.0, "taker_buy_quote": 24318.3271 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.0681, "high": 1.0681, "low": 1.0308, "close": 1.0537, "volume": 455120.0, "close_time": 1764835199999, "quote_volume": 476898.4398, "trades": 6459, "taker_buy_base": 220721.0, "taker_buy_quote": 231123.8834 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.0536, "high": 1.0563, "low": 1.0427, "close": 1.05, "volume": 161958.0, "close_time": 1764838799999, "quote_volume": 170085.5632, "trades": 1573, "taker_buy_base": 61760.0, "taker_buy_quote": 64913.9556 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.0501, "high": 1.054, "low": 1.0501, "close": 1.0502, "volume": 48379.0, "close_time": 1764842399999, "quote_volume": 50891.8501, "trades": 616, "taker_buy_base": 20217.0, "taker_buy_quote": 21262.9082 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.0503, "high": 1.0509, "low": 1.0425, "close": 1.0453, "volume": 57778.0, "close_time": 1764845999999, "quote_volume": 60433.8035, "trades": 870, "taker_buy_base": 34843.0, "taker_buy_quote": 36431.7178 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.0447, "high": 1.0469, "low": 1.0427, "close": 1.0466, "volume": 76249.0, "close_time": 1764849599999, "quote_volume": 79654.4675, "trades": 1069, "taker_buy_base": 35191.0, "taker_buy_quote": 36759.9852 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.0465, "high": 1.05, "low": 1.0459, "close": 1.0485, "volume": 51045.0, "close_time": 1764853199999, "quote_volume": 53488.2177, "trades": 413, "taker_buy_base": 24612.0, "taker_buy_quote": 25793.0082 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.0486, "high": 1.0498, "low": 1.0432, "close": 1.0435, "volume": 40947.0, "close_time": 1764856799999, "quote_volume": 42816.9954, "trades": 748, "taker_buy_base": 15052.0, "taker_buy_quote": 15742.2407 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.0435, "high": 1.0487, "low": 1.0358, "close": 1.0386, "volume": 98858.0, "close_time": 1764860399999, "quote_volume": 103015.5266, "trades": 1838, "taker_buy_base": 48485.0, "taker_buy_quote": 50558.0762 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.0385, "high": 1.0527, "low": 1.0384, "close": 1.0494, "volume": 77811.0, "close_time": 1764863999999, "quote_volume": 81356.1416, "trades": 1540, "taker_buy_base": 43251.0, "taker_buy_quote": 45218.0543 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.0495, "high": 1.0496, "low": 1.0375, "close": 1.0413, "volume": 110363.0, "close_time": 1764867599999, "quote_volume": 115174.6975, "trades": 1450, "taker_buy_base": 48047.0, "taker_buy_quote": 50132.8322 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.0414, "high": 1.0453, "low": 1.0372, "close": 1.0444, "volume": 99977.0, "close_time": 1764871199999, "quote_volume": 104019.1815, "trades": 1311, "taker_buy_base": 65550.0, "taker_buy_quote": 68212.8047 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.0442, "high": 1.0465, "low": 1.04, "close": 1.0418, "volume": 87596.0, "close_time": 1764874799999, "quote_volume": 91431.7087, "trades": 1152, "taker_buy_base": 34126.0, "taker_buy_quote": 35606.624 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.0417, "high": 1.0429, "low": 1.0259, "close": 1.0403, "volume": 132590.0, "close_time": 1764878399999, "quote_volume": 137135.2527, "trades": 2187, "taker_buy_base": 61216.0, "taker_buy_quote": 63350.7063 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.0402, "high": 1.0441, "low": 1.0358, "close": 1.0422, "volume": 42638.0, "close_time": 1764881999999, "quote_volume": 44346.3051, "trades": 957, "taker_buy_base": 29192.0, "taker_buy_quote": 30357.4364 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.0422, "high": 1.047, "low": 1.0364, "close": 1.0364, "volume": 110005.0, "close_time": 1764885599999, "quote_volume": 114582.1553, "trades": 2219, "taker_buy_base": 49002.0, "taker_buy_quote": 51043.211 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.0365, "high": 1.0431, "low": 1.0365, "close": 1.0407, "volume": 109073.0, "close_time": 1764889199999, "quote_volume": 113426.2716, "trades": 885, "taker_buy_base": 55441.0, "taker_buy_quote": 57633.2934 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.0406, "high": 1.0426, "low": 1.0359, "close": 1.0362, "volume": 51874.0, "close_time": 1764892799999, "quote_volume": 53901.0983, "trades": 1019, "taker_buy_base": 33760.0, "taker_buy_quote": 35078.9658 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.0361, "high": 1.0421, "low": 1.0344, "close": 1.039, "volume": 60269.0, "close_time": 1764896399999, "quote_volume": 62597.4667, "trades": 1123, "taker_buy_base": 26563.0, "taker_buy_quote": 27586.7076 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.039, "high": 1.0453, "low": 1.0385, "close": 1.0437, "volume": 36876.0, "close_time": 1764899999999, "quote_volume": 38449.571, "trades": 690, "taker_buy_base": 19467.0, "taker_buy_quote": 20292.7551 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.0436, "high": 1.046, "low": 1.0396, "close": 1.0418, "volume": 88397.0, "close_time": 1764903599999, "quote_volume": 92184.7744, "trades": 1381, "taker_buy_base": 41221.0, "taker_buy_quote": 43000.1695 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.0419, "high": 1.0429, "low": 1.0385, "close": 1.0395, "volume": 51542.0, "close_time": 1764907199999, "quote_volume": 53627.3503, "trades": 806, "taker_buy_base": 21321.0, "taker_buy_quote": 22178.4758 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.0396, "high": 1.0415, "low": 1.0339, "close": 1.0376, "volume": 43664.0, "close_time": 1764910799999, "quote_volume": 45258.711, "trades": 1011, "taker_buy_base": 19957.0, "taker_buy_quote": 20672.45 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.0376, "high": 1.04, "low": 1.0353, "close": 1.0376, "volume": 69325.0, "close_time": 1764914399999, "quote_volume": 71937.9621, "trades": 1399, "taker_buy_base": 36657.0, "taker_buy_quote": 38039.1129 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.0376, "high": 1.0426, "low": 1.0364, "close": 1.0413, "volume": 118660.0, "close_time": 1764917999999, "quote_volume": 123342.0198, "trades": 5073, "taker_buy_base": 49041.0, "taker_buy_quote": 50979.316 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.0412, "high": 1.0442, "low": 1.039, "close": 1.0406, "volume": 63165.0, "close_time": 1764921599999, "quote_volume": 65767.6236, "trades": 4449, "taker_buy_base": 16163.0, "taker_buy_quote": 16835.9558 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.0406, "high": 1.0413, "low": 1.0323, "close": 1.0337, "volume": 58974.0, "close_time": 1764925199999, "quote_volume": 61058.7767, "trades": 3879, "taker_buy_base": 14458.0, "taker_buy_quote": 14974.3527 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.0336, "high": 1.0352, "low": 1.019, "close": 1.0216, "volume": 177789.0, "close_time": 1764928799999, "quote_volume": 182368.4572, "trades": 7013, "taker_buy_base": 59622.0, "taker_buy_quote": 61165.3959 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.0216, "high": 1.0274, "low": 1.0205, "close": 1.0255, "volume": 126469.0, "close_time": 1764932399999, "quote_volume": 129455.2281, "trades": 6814, "taker_buy_base": 66129.0, "taker_buy_quote": 67688.1968 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.0257, "high": 1.0266, "low": 1.0173, "close": 1.0221, "volume": 83662.0, "close_time": 1764935999999, "quote_volume": 85518.6775, "trades": 4032, "taker_buy_base": 31690.0, "taker_buy_quote": 32394.6527 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.022, "high": 1.0243, "low": 1.0206, "close": 1.024, "volume": 60037.0, "close_time": 1764939599999, "quote_volume": 61376.5452, "trades": 2032, "taker_buy_base": 21537.0, "taker_buy_quote": 22015.5865 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.024, "high": 1.024, "low": 1.0114, "close": 1.0145, "volume": 92291.0, "close_time": 1764943199999, "quote_volume": 93905.4276, "trades": 3568, "taker_buy_base": 37344.0, "taker_buy_quote": 37975.9246 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.0146, "high": 1.0189, "low": 1.0113, "close": 1.0145, "volume": 69044.0, "close_time": 1764946799999, "quote_volume": 70122.3633, "trades": 2920, "taker_buy_base": 28559.0, "taker_buy_quote": 29012.0572 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.0146, "high": 1.03, "low": 1.014, "close": 1.0159, "volume": 134581.0, "close_time": 1764950399999, "quote_volume": 137676.2738, "trades": 6072, "taker_buy_base": 47814.0, "taker_buy_quote": 48880.5537 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.016, "high": 1.0163, "low": 0.9928, "close": 1.0052, "volume": 207486.0, "close_time": 1764953999999, "quote_volume": 208148.8774, "trades": 5960, "taker_buy_base": 97926.0, "taker_buy_quote": 98158.764 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.0052, "high": 1.0097, "low": 0.995, "close": 1.0013, "volume": 145012.0, "close_time": 1764957599999, "quote_volume": 145125.3287, "trades": 4812, "taker_buy_base": 64263.0, "taker_buy_quote": 64318.1495 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.0012, "high": 1.0083, "low": 0.9969, "close": 0.9982, "volume": 107833.0, "close_time": 1764961199999, "quote_volume": 107925.7665, "trades": 1544, "taker_buy_base": 56613.0, "taker_buy_quote": 56656.9291 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.9981, "high": 1.0069, "low": 0.9916, "close": 1.0062, "volume": 81393.0, "close_time": 1764964799999, "quote_volume": 81440.1674, "trades": 1208, "taker_buy_base": 46528.0, "taker_buy_quote": 46615.5186 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.006, "high": 1.01, "low": 1.0035, "close": 1.005, "volume": 85831.0, "close_time": 1764968399999, "quote_volume": 86373.616, "trades": 1288, "taker_buy_base": 35703.0, "taker_buy_quote": 35945.274 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.0051, "high": 1.013, "low": 1.0051, "close": 1.0088, "volume": 106785.0, "close_time": 1764971999999, "quote_volume": 107719.2295, "trades": 1086, "taker_buy_base": 72409.0, "taker_buy_quote": 73047.8842 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.0087, "high": 1.0154, "low": 1.003, "close": 1.0101, "volume": 149362.0, "close_time": 1764975599999, "quote_volume": 150839.8882, "trades": 1050, "taker_buy_base": 67413.0, "taker_buy_quote": 68093.2583 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.01, "high": 1.01, "low": 1.0023, "close": 1.0035, "volume": 85474.0, "close_time": 1764979199999, "quote_volume": 85854.8843, "trades": 880, "taker_buy_base": 28881.0, "taker_buy_quote": 28996.5828 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.0033, "high": 1.0102, "low": 1.0002, "close": 1.0078, "volume": 75404.0, "close_time": 1764982799999, "quote_volume": 75823.8211, "trades": 723, "taker_buy_base": 40716.0, "taker_buy_quote": 40937.6317 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.0078, "high": 1.0094, "low": 1.0049, "close": 1.0072, "volume": 49858.0, "close_time": 1764986399999, "quote_volume": 50196.6712, "trades": 422, "taker_buy_base": 29262.0, "taker_buy_quote": 29458.0446 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.0072, "high": 1.0085, "low": 1.0056, "close": 1.0085, "volume": 34813.0, "close_time": 1764989999999, "quote_volume": 35057.0963, "trades": 289, "taker_buy_base": 17669.0, "taker_buy_quote": 17794.8785 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.0084, "high": 1.0109, "low": 1.0083, "close": 1.01, "volume": 31034.0, "close_time": 1764993599999, "quote_volume": 31336.6768, "trades": 281, "taker_buy_base": 16214.0, "taker_buy_quote": 16369.3851 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.01, "high": 1.0106, "low": 1.0063, "close": 1.0067, "volume": 36549.0, "close_time": 1764997199999, "quote_volume": 36862.4126, "trades": 202, "taker_buy_base": 19335.0, "taker_buy_quote": 19502.094 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.0066, "high": 1.007, "low": 1.0024, "close": 1.0039, "volume": 34987.0, "close_time": 1765000799999, "quote_volume": 35129.6534, "trades": 241, "taker_buy_base": 21338.0, "taker_buy_quote": 21424.2078 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.0038, "high": 1.0069, "low": 1.0023, "close": 1.0063, "volume": 37244.0, "close_time": 1765004399999, "quote_volume": 37418.6019, "trades": 323, "taker_buy_base": 15857.0, "taker_buy_quote": 15926.3909 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.0061, "high": 1.0094, "low": 1.0051, "close": 1.0084, "volume": 35554.0, "close_time": 1765007999999, "quote_volume": 35816.1127, "trades": 336, "taker_buy_base": 20289.0, "taker_buy_quote": 20441.3063 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.0085, "high": 1.0096, "low": 1.0045, "close": 1.0045, "volume": 56093.0, "close_time": 1765011599999, "quote_volume": 56467.6466, "trades": 435, "taker_buy_base": 26190.0, "taker_buy_quote": 26365.6547 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.0046, "high": 1.0104, "low": 1.0046, "close": 1.0089, "volume": 53892.0, "close_time": 1765015199999, "quote_volume": 54350.2942, "trades": 490, "taker_buy_base": 30579.0, "taker_buy_quote": 30834.2251 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.0088, "high": 1.0095, "low": 1.0071, "close": 1.0072, "volume": 20742.0, "close_time": 1765018799999, "quote_volume": 20914.8297, "trades": 293, "taker_buy_base": 6985.0, "taker_buy_quote": 7044.4729 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.0073, "high": 1.0144, "low": 1.0071, "close": 1.0128, "volume": 53456.0, "close_time": 1765022399999, "quote_volume": 54084.5404, "trades": 552, "taker_buy_base": 30223.0, "taker_buy_quote": 30567.2597 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.0127, "high": 1.017, "low": 1.0115, "close": 1.0147, "volume": 82559.0, "close_time": 1765025999999, "quote_volume": 83780.9996, "trades": 668, "taker_buy_base": 41203.0, "taker_buy_quote": 41802.6644 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.0147, "high": 1.0148, "low": 1.0111, "close": 1.0135, "volume": 19953.0, "close_time": 1765029599999, "quote_volume": 20218.5794, "trades": 364, "taker_buy_base": 10148.0, "taker_buy_quote": 10283.1295 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.0133, "high": 1.0212, "low": 1.0117, "close": 1.0122, "volume": 86005.0, "close_time": 1765033199999, "quote_volume": 87293.8222, "trades": 1441, "taker_buy_base": 44544.0, "taker_buy_quote": 45190.4663 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.0124, "high": 1.0145, "low": 1.0075, "close": 1.0134, "volume": 67814.0, "close_time": 1765036799999, "quote_volume": 68549.3216, "trades": 1018, "taker_buy_base": 20908.0, "taker_buy_quote": 21132.6828 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.0135, "high": 1.0197, "low": 1.0133, "close": 1.0184, "volume": 64778.0, "close_time": 1765040399999, "quote_volume": 65909.3026, "trades": 854, "taker_buy_base": 38126.0, "taker_buy_quote": 38782.8309 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.0184, "high": 1.0227, "low": 1.0176, "close": 1.0216, "volume": 79339.0, "close_time": 1765043999999, "quote_volume": 80931.4838, "trades": 757, "taker_buy_base": 39403.0, "taker_buy_quote": 40204.6791 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.0218, "high": 1.0239, "low": 1.0191, "close": 1.0197, "volume": 41076.0, "close_time": 1765047599999, "quote_volume": 41975.5977, "trades": 747, "taker_buy_base": 16632.0, "taker_buy_quote": 16999.2089 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.0195, "high": 1.0216, "low": 1.0138, "close": 1.0143, "volume": 62689.0, "close_time": 1765051199999, "quote_volume": 63739.8498, "trades": 944, "taker_buy_base": 30292.0, "taker_buy_quote": 30806.5177 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.0146, "high": 1.0158, "low": 1.0135, "close": 1.0151, "volume": 23332.0, "close_time": 1765054799999, "quote_volume": 23669.9923, "trades": 884, "taker_buy_base": 12877.0, "taker_buy_quote": 13065.6621 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.0151, "high": 1.0206, "low": 1.0148, "close": 1.0161, "volume": 37516.0, "close_time": 1765058399999, "quote_volume": 38140.9102, "trades": 1049, "taker_buy_base": 19450.0, "taker_buy_quote": 19767.2585 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.0161, "high": 1.0181, "low": 1.0147, "close": 1.0165, "volume": 39020.0, "close_time": 1765061999999, "quote_volume": 39658.6022, "trades": 346, "taker_buy_base": 18323.0, "taker_buy_quote": 18621.586 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.0165, "high": 1.0187, "low": 1.0141, "close": 1.0179, "volume": 47765.0, "close_time": 1765065599999, "quote_volume": 48544.9323, "trades": 573, "taker_buy_base": 23993.0, "taker_buy_quote": 24389.4857 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.0179, "high": 1.0222, "low": 1.0165, "close": 1.022, "volume": 32225.0, "close_time": 1765069199999, "quote_volume": 32833.2176, "trades": 693, "taker_buy_base": 16865.0, "taker_buy_quote": 17189.9523 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.0218, "high": 1.0247, "low": 1.0202, "close": 1.022, "volume": 21904.0, "close_time": 1765072799999, "quote_volume": 22397.9512, "trades": 565, "taker_buy_base": 10516.0, "taker_buy_quote": 10754.7931 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.0221, "high": 1.0263, "low": 1.0221, "close": 1.0257, "volume": 17203.0, "close_time": 1765076399999, "quote_volume": 17622.7709, "trades": 388, "taker_buy_base": 10690.0, "taker_buy_quote": 10953.3832 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.0256, "high": 1.0269, "low": 1.0242, "close": 1.0266, "volume": 20808.0, "close_time": 1765079999999, "quote_volume": 21337.4634, "trades": 241, "taker_buy_base": 11126.0, "taker_buy_quote": 11411.6037 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.0263, "high": 1.0269, "low": 1.0216, "close": 1.0218, "volume": 12701.0, "close_time": 1765083599999, "quote_volume": 13008.3507, "trades": 179, "taker_buy_base": 1992.0, "taker_buy_quote": 2038.7897 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.0218, "high": 1.0227, "low": 1.0184, "close": 1.0216, "volume": 34277.0, "close_time": 1765087199999, "quote_volume": 34959.7449, "trades": 398, "taker_buy_base": 16981.0, "taker_buy_quote": 17320.0531 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.0215, "high": 1.0238, "low": 1.0209, "close": 1.0235, "volume": 9227.0, "close_time": 1765090799999, "quote_volume": 9435.726, "trades": 173, "taker_buy_base": 8486.0, "taker_buy_quote": 8678.1033 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.0236, "high": 1.0238, "low": 1.0156, "close": 1.0163, "volume": 33330.0, "close_time": 1765094399999, "quote_volume": 33952.533, "trades": 480, "taker_buy_base": 13772.0, "taker_buy_quote": 14018.8374 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.0162, "high": 1.0164, "low": 1.0112, "close": 1.013, "volume": 66470.0, "close_time": 1765097999999, "quote_volume": 67349.6534, "trades": 724, "taker_buy_base": 33824.0, "taker_buy_quote": 34282.438 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.0129, "high": 1.0162, "low": 1.0053, "close": 1.0066, "volume": 90632.0, "close_time": 1765101599999, "quote_volume": 91583.575, "trades": 940, "taker_buy_base": 35359.0, "taker_buy_quote": 35737.2029 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.0068, "high": 1.0094, "low": 1.0063, "close": 1.0072, "volume": 27034.0, "close_time": 1765105199999, "quote_volume": 27251.0376, "trades": 376, "taker_buy_base": 13598.0, "taker_buy_quote": 13707.434 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.0071, "high": 1.0094, "low": 1.0052, "close": 1.0057, "volume": 15917.0, "close_time": 1765108799999, "quote_volume": 16034.1436, "trades": 341, "taker_buy_base": 9674.0, "taker_buy_quote": 9745.9639 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.0056, "high": 1.0105, "low": 1.0046, "close": 1.0086, "volume": 47399.0, "close_time": 1765112399999, "quote_volume": 47768.5565, "trades": 573, "taker_buy_base": 22693.0, "taker_buy_quote": 22871.6976 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.0085, "high": 1.0091, "low": 1.0001, "close": 1.0019, "volume": 55627.0, "close_time": 1765115999999, "quote_volume": 55857.9545, "trades": 1148, "taker_buy_base": 22024.0, "taker_buy_quote": 22131.8343 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.0019, "high": 1.0023, "low": 0.9808, "close": 0.9857, "volume": 336540.0, "close_time": 1765119599999, "quote_volume": 333549.5252, "trades": 5230, "taker_buy_base": 156777.0, "taker_buy_quote": 155270.4069 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.9853, "high": 1.007, "low": 0.9841, "close": 1.0037, "volume": 129413.0, "close_time": 1765123199999, "quote_volume": 128748.6939, "trades": 2243, "taker_buy_base": 66643.0, "taker_buy_quote": 66329.178 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.0036, "high": 1.0036, "low": 0.9948, "close": 1.0005, "volume": 97556.0, "close_time": 1765126799999, "quote_volume": 97442.5735, "trades": 1301, "taker_buy_base": 49662.0, "taker_buy_quote": 49604.0928 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.0005, "high": 1.0154, "low": 0.9956, "close": 1.0102, "volume": 192830.0, "close_time": 1765130399999, "quote_volume": 193907.8578, "trades": 2827, "taker_buy_base": 106908.0, "taker_buy_quote": 107436.6993 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.0103, "high": 1.0228, "low": 1.0103, "close": 1.0159, "volume": 230466.0, "close_time": 1765133999999, "quote_volume": 234549.1596, "trades": 3330, "taker_buy_base": 116314.0, "taker_buy_quote": 118422.207 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.016, "high": 1.02, "low": 1.0142, "close": 1.0199, "volume": 87574.0, "close_time": 1765137599999, "quote_volume": 89053.474, "trades": 1215, "taker_buy_base": 37291.0, "taker_buy_quote": 37922.0075 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.0199, "high": 1.0206, "low": 1.0127, "close": 1.016, "volume": 79751.0, "close_time": 1765141199999, "quote_volume": 81025.5905, "trades": 1570, "taker_buy_base": 21150.0, "taker_buy_quote": 21476.5628 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.0158, "high": 1.0163, "low": 1.0006, "close": 1.0043, "volume": 98441.0, "close_time": 1765144799999, "quote_volume": 99337.5099, "trades": 1953, "taker_buy_base": 25548.0, "taker_buy_quote": 25745.6712 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.0042, "high": 1.0042, "low": 0.9885, "close": 0.9988, "volume": 100048.0, "close_time": 1765148399999, "quote_volume": 99662.2335, "trades": 1442, "taker_buy_base": 48437.0, "taker_buy_quote": 48238.1862 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.9989, "high": 1.0024, "low": 0.9951, "close": 1.0015, "volume": 91619.0, "close_time": 1765151999999, "quote_volume": 91498.7581, "trades": 709, "taker_buy_base": 43224.0, "taker_buy_quote": 43166.4262 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.0015, "high": 1.009, "low": 0.9997, "close": 1.0027, "volume": 66141.0, "close_time": 1765155599999, "quote_volume": 66408.045, "trades": 843, "taker_buy_base": 32238.0, "taker_buy_quote": 32368.7811 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.0028, "high": 1.0164, "low": 1.0028, "close": 1.0078, "volume": 57636.0, "close_time": 1765159199999, "quote_volume": 58144.8726, "trades": 1211, "taker_buy_base": 30068.0, "taker_buy_quote": 30323.961 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.0079, "high": 1.0126, "low": 1.0055, "close": 1.0123, "volume": 58421.0, "close_time": 1765162799999, "quote_volume": 58888.6231, "trades": 875, "taker_buy_base": 20701.0, "taker_buy_quote": 20865.9119 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.0124, "high": 1.0182, "low": 1.0122, "close": 1.0162, "volume": 35867.0, "close_time": 1765166399999, "quote_volume": 36435.6937, "trades": 708, "taker_buy_base": 19287.0, "taker_buy_quote": 19586.1792 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.0163, "high": 1.023, "low": 1.0152, "close": 1.0211, "volume": 30787.0, "close_time": 1765169999999, "quote_volume": 31364.0513, "trades": 688, "taker_buy_base": 12512.0, "taker_buy_quote": 12737.9708 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.021, "high": 1.0232, "low": 1.019, "close": 1.022, "volume": 51559.0, "close_time": 1765173599999, "quote_volume": 52625.44, "trades": 579, "taker_buy_base": 25375.0, "taker_buy_quote": 25894.7957 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.022, "high": 1.0253, "low": 1.0197, "close": 1.0233, "volume": 33982.0, "close_time": 1765177199999, "quote_volume": 34743.8288, "trades": 505, "taker_buy_base": 14265.0, "taker_buy_quote": 14576.2559 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.0232, "high": 1.0244, "low": 1.0166, "close": 1.0188, "volume": 76023.0, "close_time": 1765180799999, "quote_volume": 77619.0157, "trades": 510, "taker_buy_base": 37514.0, "taker_buy_quote": 38309.3197 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.0192, "high": 1.0256, "low": 1.0186, "close": 1.0206, "volume": 63716.0, "close_time": 1765184399999, "quote_volume": 65087.6202, "trades": 728, "taker_buy_base": 43234.0, "taker_buy_quote": 44164.8498 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.0205, "high": 1.029, "low": 1.0204, "close": 1.0264, "volume": 94754.0, "close_time": 1765187999999, "quote_volume": 97173.0515, "trades": 1727, "taker_buy_base": 64368.0, "taker_buy_quote": 66004.189 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.0262, "high": 1.03, "low": 1.0198, "close": 1.0279, "volume": 132606.0, "close_time": 1765191599999, "quote_volume": 135872.562, "trades": 1162, "taker_buy_base": 73414.0, "taker_buy_quote": 75258.9161 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.0278, "high": 1.0278, "low": 1.0171, "close": 1.0177, "volume": 96028.0, "close_time": 1765195199999, "quote_volume": 98112.4496, "trades": 1328, "taker_buy_base": 28730.0, "taker_buy_quote": 29353.5667 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.0178, "high": 1.0186, "low": 1.0112, "close": 1.0144, "volume": 100650.0, "close_time": 1765198799999, "quote_volume": 102062.766, "trades": 1507, "taker_buy_base": 34636.0, "taker_buy_quote": 35109.8721 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.0145, "high": 1.0183, "low": 1.0101, "close": 1.0115, "volume": 91940.0, "close_time": 1765202399999, "quote_volume": 93185.6703, "trades": 1539, "taker_buy_base": 27016.0, "taker_buy_quote": 27387.2853 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.0116, "high": 1.0154, "low": 1.0014, "close": 1.0053, "volume": 158547.0, "close_time": 1765205999999, "quote_volume": 159935.2593, "trades": 3251, "taker_buy_base": 59635.0, "taker_buy_quote": 60166.949 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.0058, "high": 1.0082, "low": 0.9937, "close": 0.9996, "volume": 145588.0, "close_time": 1765209599999, "quote_volume": 145609.7733, "trades": 3189, "taker_buy_base": 71610.0, "taker_buy_quote": 71606.1749 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.9995, "high": 1.0079, "low": 0.9949, "close": 0.9989, "volume": 105571.0, "close_time": 1765213199999, "quote_volume": 105660.9455, "trades": 1831, "taker_buy_base": 66025.0, "taker_buy_quote": 66061.6504 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.9988, "high": 1.0022, "low": 0.9952, "close": 1.0004, "volume": 89524.0, "close_time": 1765216799999, "quote_volume": 89384.3132, "trades": 1187, "taker_buy_base": 43365.0, "taker_buy_quote": 43307.3439 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.0005, "high": 1.0017, "low": 0.9912, "close": 0.9933, "volume": 90274.0, "close_time": 1765220399999, "quote_volume": 90033.8312, "trades": 1030, "taker_buy_base": 42703.0, "taker_buy_quote": 42587.4542 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.9933, "high": 0.999, "low": 0.9933, "close": 0.9958, "volume": 70466.0, "close_time": 1765223999999, "quote_volume": 70191.0709, "trades": 924, "taker_buy_base": 32100.0, "taker_buy_quote": 31977.138 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.9959, "high": 1.0021, "low": 0.9957, "close": 1.0003, "volume": 53789.0, "close_time": 1765227599999, "quote_volume": 53695.5999, "trades": 672, "taker_buy_base": 28882.0, "taker_buy_quote": 28826.9422 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.0003, "high": 1.0066, "low": 0.9983, "close": 1.0059, "volume": 58182.0, "close_time": 1765231199999, "quote_volume": 58302.546, "trades": 631, "taker_buy_base": 31016.0, "taker_buy_quote": 31080.3665 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.0058, "high": 1.0058, "low": 0.9987, "close": 0.9992, "volume": 27429.0, "close_time": 1765234799999, "quote_volume": 27482.906, "trades": 157, "taker_buy_base": 14091.0, "taker_buy_quote": 14136.2341 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.9991, "high": 0.9991, "low": 0.993, "close": 0.9939, "volume": 69731.0, "close_time": 1765238399999, "quote_volume": 69421.8034, "trades": 679, "taker_buy_base": 33307.0, "taker_buy_quote": 33148.984 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.9938, "high": 0.9963, "low": 0.991, "close": 0.992, "volume": 32577.0, "close_time": 1765241999999, "quote_volume": 32352.3271, "trades": 470, "taker_buy_base": 13809.0, "taker_buy_quote": 13719.9392 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.9919, "high": 0.9925, "low": 0.9785, "close": 0.9809, "volume": 121841.0, "close_time": 1765245599999, "quote_volume": 119862.5826, "trades": 1149, "taker_buy_base": 56862.0, "taker_buy_quote": 55927.3574 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.981, "high": 0.9859, "low": 0.9807, "close": 0.9823, "volume": 49517.0, "close_time": 1765249199999, "quote_volume": 48686.7103, "trades": 605, "taker_buy_base": 28220.0, "taker_buy_quote": 27741.7914 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.9823, "high": 0.9857, "low": 0.9763, "close": 0.985, "volume": 81533.0, "close_time": 1765252799999, "quote_volume": 79972.7378, "trades": 1088, "taker_buy_base": 43823.0, "taker_buy_quote": 43008.2807 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.985, "high": 0.985, "low": 0.9748, "close": 0.9759, "volume": 82063.0, "close_time": 1765256399999, "quote_volume": 80321.347, "trades": 825, "taker_buy_base": 32874.0, "taker_buy_quote": 32148.2477 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.976, "high": 0.9817, "low": 0.9753, "close": 0.9779, "volume": 66584.0, "close_time": 1765259999999, "quote_volume": 65143.6697, "trades": 744, "taker_buy_base": 34672.0, "taker_buy_quote": 33915.1067 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.9779, "high": 0.9808, "low": 0.9739, "close": 0.9768, "volume": 101938.0, "close_time": 1765263599999, "quote_volume": 99625.2544, "trades": 880, "taker_buy_base": 46307.0, "taker_buy_quote": 45263.4307 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.9769, "high": 0.9819, "low": 0.9758, "close": 0.9817, "volume": 48229.0, "close_time": 1765267199999, "quote_volume": 47205.104, "trades": 590, "taker_buy_base": 30220.0, "taker_buy_quote": 29577.7581 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.9816, "high": 0.9825, "low": 0.9779, "close": 0.9817, "volume": 46965.0, "close_time": 1765270799999, "quote_volume": 46030.3126, "trades": 616, "taker_buy_base": 21835.0, "taker_buy_quote": 21391.5681 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.9816, "high": 0.9818, "low": 0.9787, "close": 0.9804, "volume": 29392.0, "close_time": 1765274399999, "quote_volume": 28805.7752, "trades": 372, "taker_buy_base": 11571.0, "taker_buy_quote": 11341.9106 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.9803, "high": 0.9848, "low": 0.9779, "close": 0.9818, "volume": 68027.0, "close_time": 1765277999999, "quote_volume": 66769.9976, "trades": 913, "taker_buy_base": 28086.0, "taker_buy_quote": 27565.61 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.9818, "high": 0.9838, "low": 0.9809, "close": 0.9834, "volume": 51781.0, "close_time": 1765281599999, "quote_volume": 50857.9488, "trades": 755, "taker_buy_base": 23889.0, "taker_buy_quote": 23469.228 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.9833, "high": 0.9895, "low": 0.9826, "close": 0.9886, "volume": 75706.0, "close_time": 1765285199999, "quote_volume": 74640.8103, "trades": 1235, "taker_buy_base": 41348.0, "taker_buy_quote": 40766.1706 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.9887, "high": 0.9891, "low": 0.9826, "close": 0.989, "volume": 135315.0, "close_time": 1765288799999, "quote_volume": 133438.3063, "trades": 1568, "taker_buy_base": 55968.0, "taker_buy_quote": 55186.9531 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.989, "high": 0.9926, "low": 0.9857, "close": 0.9886, "volume": 107168.0, "close_time": 1765292399999, "quote_volume": 106109.2285, "trades": 1680, "taker_buy_base": 34896.0, "taker_buy_quote": 34532.3175 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.9885, "high": 1.0086, "low": 0.9879, "close": 1.006, "volume": 111154.0, "close_time": 1765295999999, "quote_volume": 111046.6862, "trades": 3311, "taker_buy_base": 67045.0, "taker_buy_quote": 66972.0794 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.0062, "high": 1.0467, "low": 1.0062, "close": 1.0339, "volume": 458998.0, "close_time": 1765299599999, "quote_volume": 471553.8471, "trades": 7179, "taker_buy_base": 278890.0, "taker_buy_quote": 286807.8916 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.0339, "high": 1.0378, "low": 1.0246, "close": 1.0277, "volume": 175322.0, "close_time": 1765303199999, "quote_volume": 180590.7817, "trades": 3264, "taker_buy_base": 85920.0, "taker_buy_quote": 88484.8728 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.0277, "high": 1.032, "low": 1.0236, "close": 1.0312, "volume": 137157.0, "close_time": 1765306799999, "quote_volume": 141075.6486, "trades": 1574, "taker_buy_base": 72723.0, "taker_buy_quote": 74822.8237 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.031, "high": 1.0327, "low": 1.0271, "close": 1.0314, "volume": 51025.0, "close_time": 1765310399999, "quote_volume": 52527.2537, "trades": 756, "taker_buy_base": 22996.0, "taker_buy_quote": 23672.377 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.0313, "high": 1.0318, "low": 1.0156, "close": 1.0195, "volume": 111681.0, "close_time": 1765313999999, "quote_volume": 114101.4033, "trades": 1679, "taker_buy_base": 52222.0, "taker_buy_quote": 53338.0902 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.0195, "high": 1.0197, "low": 1.009, "close": 1.0137, "volume": 77829.0, "close_time": 1765317599999, "quote_volume": 79117.0728, "trades": 1274, "taker_buy_base": 32545.0, "taker_buy_quote": 33090.3516 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.0138, "high": 1.0226, "low": 1.0133, "close": 1.0207, "volume": 40374.0, "close_time": 1765321199999, "quote_volume": 41147.0475, "trades": 367, "taker_buy_base": 22930.0, "taker_buy_quote": 23356.5848 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.0206, "high": 1.0217, "low": 1.0181, "close": 1.0187, "volume": 49235.0, "close_time": 1765324799999, "quote_volume": 50229.622, "trades": 493, "taker_buy_base": 22883.0, "taker_buy_quote": 23346.5889 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.0186, "high": 1.0205, "low": 1.013, "close": 1.013, "volume": 56054.0, "close_time": 1765328399999, "quote_volume": 57003.0696, "trades": 628, "taker_buy_base": 29557.0, "taker_buy_quote": 30059.9327 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.0132, "high": 1.0142, "low": 1.0107, "close": 1.0133, "volume": 37473.0, "close_time": 1765331999999, "quote_volume": 37931.8119, "trades": 592, "taker_buy_base": 16742.0, "taker_buy_quote": 16947.7259 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.0133, "high": 1.0151, "low": 1.0111, "close": 1.0151, "volume": 30793.0, "close_time": 1765335599999, "quote_volume": 31209.3645, "trades": 279, "taker_buy_base": 16476.0, "taker_buy_quote": 16700.2341 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.0152, "high": 1.0163, "low": 1.0142, "close": 1.0158, "volume": 14014.0, "close_time": 1765339199999, "quote_volume": 14233.1444, "trades": 187, "taker_buy_base": 9646.0, "taker_buy_quote": 9797.2318 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.0157, "high": 1.0205, "low": 1.0155, "close": 1.0183, "volume": 50708.0, "close_time": 1765342799999, "quote_volume": 51617.1095, "trades": 439, "taker_buy_base": 20987.0, "taker_buy_quote": 21361.1182 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.0182, "high": 1.0205, "low": 1.0176, "close": 1.0195, "volume": 27024.0, "close_time": 1765346399999, "quote_volume": 27533.2505, "trades": 346, "taker_buy_base": 11940.0, "taker_buy_quote": 12162.4641 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.0194, "high": 1.0195, "low": 1.0144, "close": 1.0149, "volume": 21932.0, "close_time": 1765349999999, "quote_volume": 22275.8712, "trades": 354, "taker_buy_base": 12708.0, "taker_buy_quote": 12908.4445 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.0148, "high": 1.0148, "low": 1.0112, "close": 1.0132, "volume": 54245.0, "close_time": 1765353599999, "quote_volume": 54916.721, "trades": 473, "taker_buy_base": 29621.0, "taker_buy_quote": 29983.1611 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.0131, "high": 1.0154, "low": 1.0113, "close": 1.0144, "volume": 55956.0, "close_time": 1765357199999, "quote_volume": 56705.9438, "trades": 499, "taker_buy_base": 26280.0, "taker_buy_quote": 26636.3863 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.0144, "high": 1.0206, "low": 1.0119, "close": 1.0203, "volume": 65090.0, "close_time": 1765360799999, "quote_volume": 66070.7725, "trades": 1086, "taker_buy_base": 31099.0, "taker_buy_quote": 31578.1177 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.0201, "high": 1.0235, "low": 1.0104, "close": 1.0114, "volume": 85889.0, "close_time": 1765364399999, "quote_volume": 87312.6056, "trades": 1617, "taker_buy_base": 36328.0, "taker_buy_quote": 36918.1929 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.0113, "high": 1.0114, "low": 1.0041, "close": 1.0061, "volume": 86988.0, "close_time": 1765367999999, "quote_volume": 87685.9958, "trades": 1374, "taker_buy_base": 39941.0, "taker_buy_quote": 40250.901 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.0061, "high": 1.0087, "low": 0.9985, "close": 1.0081, "volume": 301777.0, "close_time": 1765371599999, "quote_volume": 302682.6061, "trades": 1479, "taker_buy_base": 174596.0, "taker_buy_quote": 174984.852 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.008, "high": 1.0129, "low": 1.0078, "close": 1.0092, "volume": 73070.0, "close_time": 1765375199999, "quote_volume": 73829.7887, "trades": 1011, "taker_buy_base": 36411.0, "taker_buy_quote": 36786.2696 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.0092, "high": 1.0111, "low": 1.0057, "close": 1.0094, "volume": 94924.0, "close_time": 1765378799999, "quote_volume": 95701.0579, "trades": 1579, "taker_buy_base": 43883.0, "taker_buy_quote": 44241.2962 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.0093, "high": 1.0137, "low": 1.0077, "close": 1.0105, "volume": 50500.0, "close_time": 1765382399999, "quote_volume": 51052.7428, "trades": 1158, "taker_buy_base": 21281.0, "taker_buy_quote": 21512.2458 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.0099, "high": 1.0179, "low": 1.0091, "close": 1.0147, "volume": 38976.0, "close_time": 1765385999999, "quote_volume": 39534.5152, "trades": 1149, "taker_buy_base": 20179.0, "taker_buy_quote": 20468.8977 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.0147, "high": 1.018, "low": 1.0094, "close": 1.0106, "volume": 76834.0, "close_time": 1765389599999, "quote_volume": 77857.2666, "trades": 1381, "taker_buy_base": 32042.0, "taker_buy_quote": 32477.6375 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.0105, "high": 1.0201, "low": 1.0088, "close": 1.0152, "volume": 76307.0, "close_time": 1765393199999, "quote_volume": 77352.08, "trades": 1980, "taker_buy_base": 41777.0, "taker_buy_quote": 42371.1454 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.0152, "high": 1.0256, "low": 1.0057, "close": 1.0231, "volume": 184383.0, "close_time": 1765396799999, "quote_volume": 187644.7203, "trades": 6703, "taker_buy_base": 88007.0, "taker_buy_quote": 89565.4971 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.0232, "high": 1.0333, "low": 1.0129, "close": 1.0158, "volume": 157552.0, "close_time": 1765400399999, "quote_volume": 161324.5875, "trades": 4171, "taker_buy_base": 82066.0, "taker_buy_quote": 84027.4872 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.0156, "high": 1.0171, "low": 1.0059, "close": 1.007, "volume": 110737.0, "close_time": 1765403999999, "quote_volume": 112015.2237, "trades": 2504, "taker_buy_base": 42398.0, "taker_buy_quote": 42911.5282 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.007, "high": 1.0104, "low": 1.0011, "close": 1.0101, "volume": 57251.0, "close_time": 1765407599999, "quote_volume": 57620.5558, "trades": 767, "taker_buy_base": 32043.0, "taker_buy_quote": 32267.7959 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.0102, "high": 1.0125, "low": 1.0038, "close": 1.0045, "volume": 49730.0, "close_time": 1765411199999, "quote_volume": 50148.7932, "trades": 601, "taker_buy_base": 16532.0, "taker_buy_quote": 16676.3486 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.0043, "high": 1.0057, "low": 0.9957, "close": 0.999, "volume": 41925.0, "close_time": 1765414799999, "quote_volume": 41909.0644, "trades": 849, "taker_buy_base": 18381.0, "taker_buy_quote": 18388.4425 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.9989, "high": 0.9993, "low": 0.9892, "close": 0.9917, "volume": 85767.0, "close_time": 1765418399999, "quote_volume": 85257.8869, "trades": 1466, "taker_buy_base": 27137.0, "taker_buy_quote": 26979.045 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.9915, "high": 0.9915, "low": 0.9833, "close": 0.9861, "volume": 95593.0, "close_time": 1765421999999, "quote_volume": 94306.0354, "trades": 1734, "taker_buy_base": 43089.0, "taker_buy_quote": 42516.7807 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.9861, "high": 0.9861, "low": 0.9673, "close": 0.9717, "volume": 210476.0, "close_time": 1765425599999, "quote_volume": 204877.1295, "trades": 3615, "taker_buy_base": 106099.0, "taker_buy_quote": 103229.2404 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.9716, "high": 0.9807, "low": 0.969, "close": 0.9796, "volume": 105902.0, "close_time": 1765429199999, "quote_volume": 103171.3128, "trades": 1236, "taker_buy_base": 61012.0, "taker_buy_quote": 59447.1024 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.9796, "high": 0.9835, "low": 0.9775, "close": 0.983, "volume": 51882.0, "close_time": 1765432799999, "quote_volume": 50854.5297, "trades": 353, "taker_buy_base": 32415.0, "taker_buy_quote": 31778.7429 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.9829, "high": 0.9839, "low": 0.9801, "close": 0.9813, "volume": 44829.0, "close_time": 1765436399999, "quote_volume": 44031.4847, "trades": 343, "taker_buy_base": 11243.0, "taker_buy_quote": 11042.2868 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.9813, "high": 0.9818, "low": 0.9784, "close": 0.9784, "volume": 35703.0, "close_time": 1765439999999, "quote_volume": 34988.3914, "trades": 273, "taker_buy_base": 15414.0, "taker_buy_quote": 15107.9645 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.9783, "high": 0.9783, "low": 0.9724, "close": 0.9747, "volume": 36412.0, "close_time": 1765443599999, "quote_volume": 35476.3262, "trades": 541, "taker_buy_base": 17127.0, "taker_buy_quote": 16687.4595 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.9746, "high": 0.9766, "low": 0.9719, "close": 0.9747, "volume": 101791.0, "close_time": 1765447199999, "quote_volume": 99186.1633, "trades": 629, "taker_buy_base": 53606.0, "taker_buy_quote": 52235.2655 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.9746, "high": 0.9754, "low": 0.9719, "close": 0.9733, "volume": 38740.0, "close_time": 1765450799999, "quote_volume": 37723.8611, "trades": 468, "taker_buy_base": 19821.0, "taker_buy_quote": 19300.8265 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.9732, "high": 0.98, "low": 0.9726, "close": 0.9732, "volume": 111754.0, "close_time": 1765454399999, "quote_volume": 109036.3055, "trades": 895, "taker_buy_base": 45525.0, "taker_buy_quote": 44409.7111 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.973, "high": 0.9782, "low": 0.9715, "close": 0.9757, "volume": 87118.0, "close_time": 1765457999999, "quote_volume": 84948.4229, "trades": 779, "taker_buy_base": 46320.0, "taker_buy_quote": 45157.6403 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.9758, "high": 0.9782, "low": 0.9745, "close": 0.9759, "volume": 52012.0, "close_time": 1765461599999, "quote_volume": 50765.3716, "trades": 544, "taker_buy_base": 24330.0, "taker_buy_quote": 23750.2553 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.976, "high": 0.9784, "low": 0.9675, "close": 0.9712, "volume": 111183.0, "close_time": 1765465199999, "quote_volume": 108211.8688, "trades": 2509, "taker_buy_base": 43260.0, "taker_buy_quote": 42131.8677 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.9711, "high": 0.9793, "low": 0.9697, "close": 0.973, "volume": 105527.0, "close_time": 1765468799999, "quote_volume": 102732.5461, "trades": 2275, "taker_buy_base": 51126.0, "taker_buy_quote": 49774.4572 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.973, "high": 0.9766, "low": 0.9681, "close": 0.9723, "volume": 51694.0, "close_time": 1765472399999, "quote_volume": 50200.5036, "trades": 1147, "taker_buy_base": 25653.0, "taker_buy_quote": 24916.5516 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.9724, "high": 0.9789, "low": 0.9717, "close": 0.9758, "volume": 98526.0, "close_time": 1765475999999, "quote_volume": 96129.7097, "trades": 931, "taker_buy_base": 56124.0, "taker_buy_quote": 54744.5307 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.9757, "high": 0.9854, "low": 0.9749, "close": 0.9791, "volume": 76650.0, "close_time": 1765479599999, "quote_volume": 75119.8488, "trades": 1074, "taker_buy_base": 46746.0, "taker_buy_quote": 45806.3505 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.9792, "high": 0.9857, "low": 0.9776, "close": 0.9783, "volume": 106762.0, "close_time": 1765483199999, "quote_volume": 104792.931, "trades": 1053, "taker_buy_base": 56287.0, "taker_buy_quote": 55260.9061 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.9781, "high": 0.9852, "low": 0.9778, "close": 0.9846, "volume": 67031.0, "close_time": 1765486799999, "quote_volume": 65756.0366, "trades": 750, "taker_buy_base": 37395.0, "taker_buy_quote": 36668.5239 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.9847, "high": 0.9966, "low": 0.9835, "close": 0.9904, "volume": 152512.0, "close_time": 1765490399999, "quote_volume": 151020.643, "trades": 2079, "taker_buy_base": 87111.0, "taker_buy_quote": 86254.9214 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.9905, "high": 0.9924, "low": 0.9824, "close": 0.9844, "volume": 59581.0, "close_time": 1765493999999, "quote_volume": 58760.5357, "trades": 612, "taker_buy_base": 33897.0, "taker_buy_quote": 33410.8335 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.9846, "high": 0.9852, "low": 0.9798, "close": 0.9832, "volume": 76178.0, "close_time": 1765497599999, "quote_volume": 74902.1025, "trades": 662, "taker_buy_base": 33745.0, "taker_buy_quote": 33172.9997 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.9833, "high": 0.9846, "low": 0.9736, "close": 0.9741, "volume": 44007.0, "close_time": 1765501199999, "quote_volume": 43147.0442, "trades": 763, "taker_buy_base": 16736.0, "taker_buy_quote": 16412.5741 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.9742, "high": 0.9823, "low": 0.9742, "close": 0.9815, "volume": 67021.0, "close_time": 1765504799999, "quote_volume": 65631.8112, "trades": 1046, "taker_buy_base": 42961.0, "taker_buy_quote": 42071.8325 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.9814, "high": 0.9865, "low": 0.9805, "close": 0.9853, "volume": 35990.0, "close_time": 1765508399999, "quote_volume": 35428.0429, "trades": 759, "taker_buy_base": 22211.0, "taker_buy_quote": 21864.51 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.9852, "high": 0.9875, "low": 0.9826, "close": 0.9838, "volume": 17947.0, "close_time": 1765511999999, "quote_volume": 17665.6699, "trades": 269, "taker_buy_base": 9142.0, "taker_buy_quote": 8998.7366 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.9838, "high": 0.9838, "low": 0.9808, "close": 0.9819, "volume": 28925.0, "close_time": 1765515599999, "quote_volume": 28406.8043, "trades": 241, "taker_buy_base": 15278.0, "taker_buy_quote": 15004.399 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.9819, "high": 0.9857, "low": 0.9793, "close": 0.9854, "volume": 52468.0, "close_time": 1765519199999, "quote_volume": 51512.1606, "trades": 320, "taker_buy_base": 28672.0, "taker_buy_quote": 28152.0648 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.9855, "high": 0.9945, "low": 0.9855, "close": 0.9897, "volume": 94581.0, "close_time": 1765522799999, "quote_volume": 93722.5602, "trades": 977, "taker_buy_base": 41986.0, "taker_buy_quote": 41570.4556 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.9897, "high": 0.992, "low": 0.988, "close": 0.988, "volume": 49197.0, "close_time": 1765526399999, "quote_volume": 48711.9512, "trades": 331, "taker_buy_base": 25352.0, "taker_buy_quote": 25105.6031 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.9879, "high": 0.9885, "low": 0.9796, "close": 0.9829, "volume": 130189.0, "close_time": 1765529999999, "quote_volume": 127944.1004, "trades": 886, "taker_buy_base": 43796.0, "taker_buy_quote": 43016.4779 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.9826, "high": 0.9867, "low": 0.9797, "close": 0.9863, "volume": 85074.0, "close_time": 1765533599999, "quote_volume": 83622.4579, "trades": 896, "taker_buy_base": 42965.0, "taker_buy_quote": 42245.0131 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.9862, "high": 0.9876, "low": 0.9834, "close": 0.9834, "volume": 37631.0, "close_time": 1765537199999, "quote_volume": 37071.7461, "trades": 325, "taker_buy_base": 14562.0, "taker_buy_quote": 14341.428 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.9833, "high": 0.9833, "low": 0.9798, "close": 0.9815, "volume": 26003.0, "close_time": 1765540799999, "quote_volume": 25514.1546, "trades": 274, "taker_buy_base": 6508.0, "taker_buy_quote": 6385.0122 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.9813, "high": 0.982, "low": 0.9797, "close": 0.9817, "volume": 12367.0, "close_time": 1765544399999, "quote_volume": 12131.8011, "trades": 240, "taker_buy_base": 6535.0, "taker_buy_quote": 6410.6598 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.9816, "high": 0.9858, "low": 0.9778, "close": 0.9799, "volume": 128129.0, "close_time": 1765547999999, "quote_volume": 125644.9609, "trades": 1072, "taker_buy_base": 69498.0, "taker_buy_quote": 68156.2896 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.9801, "high": 0.984, "low": 0.9782, "close": 0.9823, "volume": 62311.0, "close_time": 1765551599999, "quote_volume": 61085.0364, "trades": 1027, "taker_buy_base": 32500.0, "taker_buy_quote": 31868.7461 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.9823, "high": 0.9823, "low": 0.9568, "close": 0.9598, "volume": 142468.0, "close_time": 1765555199999, "quote_volume": 138107.6424, "trades": 3629, "taker_buy_base": 58552.0, "taker_buy_quote": 56767.8666 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.9597, "high": 0.9642, "low": 0.9544, "close": 0.9621, "volume": 73465.0, "close_time": 1765558799999, "quote_volume": 70498.7692, "trades": 2186, "taker_buy_base": 35452.0, "taker_buy_quote": 34029.0622 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.9621, "high": 0.9673, "low": 0.9608, "close": 0.9628, "volume": 71504.0, "close_time": 1765562399999, "quote_volume": 68920.0152, "trades": 1010, "taker_buy_base": 40831.0, "taker_buy_quote": 39363.1602 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.9629, "high": 0.9687, "low": 0.962, "close": 0.9647, "volume": 45476.0, "close_time": 1765565999999, "quote_volume": 43899.6074, "trades": 781, "taker_buy_base": 24720.0, "taker_buy_quote": 23854.894 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.9646, "high": 0.9656, "low": 0.9609, "close": 0.9617, "volume": 52434.0, "close_time": 1765569599999, "quote_volume": 50514.428, "trades": 526, "taker_buy_base": 20357.0, "taker_buy_quote": 19618.2603 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.9616, "high": 0.9622, "low": 0.9569, "close": 0.9599, "volume": 72245.0, "close_time": 1765573199999, "quote_volume": 69327.8289, "trades": 752, "taker_buy_base": 37131.0, "taker_buy_quote": 35635.0433 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.9598, "high": 0.9627, "low": 0.9597, "close": 0.9618, "volume": 27230.0, "close_time": 1765576799999, "quote_volume": 26186.1065, "trades": 212, "taker_buy_base": 16910.0, "taker_buy_quote": 16262.386 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.9616, "high": 0.9643, "low": 0.9612, "close": 0.9637, "volume": 25194.0, "close_time": 1765580399999, "quote_volume": 24253.1864, "trades": 166, "taker_buy_base": 13309.0, "taker_buy_quote": 12809.3296 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.9636, "high": 0.9652, "low": 0.9631, "close": 0.9642, "volume": 19363.0, "close_time": 1765583999999, "quote_volume": 18673.9206, "trades": 184, "taker_buy_base": 12879.0, "taker_buy_quote": 12421.0292 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.9642, "high": 0.968, "low": 0.9642, "close": 0.9675, "volume": 18404.0, "close_time": 1765587599999, "quote_volume": 17797.1226, "trades": 346, "taker_buy_base": 10337.0, "taker_buy_quote": 9993.6489 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.9676, "high": 0.9688, "low": 0.9661, "close": 0.9671, "volume": 21981.0, "close_time": 1765591199999, "quote_volume": 21275.3095, "trades": 250, "taker_buy_base": 9451.0, "taker_buy_quote": 9147.1778 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.967, "high": 0.9688, "low": 0.967, "close": 0.9677, "volume": 11701.0, "close_time": 1765594799999, "quote_volume": 11325.3619, "trades": 129, "taker_buy_base": 6121.0, "taker_buy_quote": 5922.7169 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.9676, "high": 0.9712, "low": 0.9676, "close": 0.9701, "volume": 16146.0, "close_time": 1765598399999, "quote_volume": 15658.7334, "trades": 358, "taker_buy_base": 11197.0, "taker_buy_quote": 10858.1297 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.97, "high": 0.9725, "low": 0.9697, "close": 0.9716, "volume": 27841.0, "close_time": 1765601999999, "quote_volume": 27042.4042, "trades": 307, "taker_buy_base": 20789.0, "taker_buy_quote": 20193.5545 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.9715, "high": 0.9722, "low": 0.9672, "close": 0.9675, "volume": 9607.0, "close_time": 1765605599999, "quote_volume": 9319.2279, "trades": 224, "taker_buy_base": 2312.0, "taker_buy_quote": 2243.7283 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.9675, "high": 0.9675, "low": 0.9646, "close": 0.9654, "volume": 29278.0, "close_time": 1765609199999, "quote_volume": 28267.7226, "trades": 592, "taker_buy_base": 19539.0, "taker_buy_quote": 18860.9505 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.9654, "high": 0.9666, "low": 0.965, "close": 0.9651, "volume": 26046.0, "close_time": 1765612799999, "quote_volume": 25150.1123, "trades": 465, "taker_buy_base": 16346.0, "taker_buy_quote": 15783.889 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.9649, "high": 0.9687, "low": 0.9641, "close": 0.9664, "volume": 77352.0, "close_time": 1765616399999, "quote_volume": 74732.5761, "trades": 696, "taker_buy_base": 47344.0, "taker_buy_quote": 45742.8977 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.9664, "high": 0.9707, "low": 0.9664, "close": 0.9697, "volume": 63019.0, "close_time": 1765619999999, "quote_volume": 61072.1191, "trades": 740, "taker_buy_base": 36148.0, "taker_buy_quote": 35017.1045 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.9697, "high": 0.9747, "low": 0.9683, "close": 0.9714, "volume": 49065.0, "close_time": 1765623599999, "quote_volume": 47647.0574, "trades": 686, "taker_buy_base": 25258.0, "taker_buy_quote": 24519.4467 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.9713, "high": 0.9713, "low": 0.9658, "close": 0.9675, "volume": 26248.0, "close_time": 1765627199999, "quote_volume": 25427.338, "trades": 560, "taker_buy_base": 12373.0, "taker_buy_quote": 11982.8417 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.9674, "high": 0.9725, "low": 0.9674, "close": 0.9707, "volume": 45939.0, "close_time": 1765630799999, "quote_volume": 44569.6351, "trades": 474, "taker_buy_base": 25924.0, "taker_buy_quote": 25153.4065 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.9708, "high": 0.9713, "low": 0.9629, "close": 0.9663, "volume": 165306.0, "close_time": 1765634399999, "quote_volume": 159750.4926, "trades": 1181, "taker_buy_base": 66013.0, "taker_buy_quote": 63754.0753 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.9664, "high": 0.9685, "low": 0.9637, "close": 0.9677, "volume": 62272.0, "close_time": 1765637999999, "quote_volume": 60190.4075, "trades": 633, "taker_buy_base": 29728.0, "taker_buy_quote": 28734.4803 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.9677, "high": 0.9734, "low": 0.9677, "close": 0.9715, "volume": 50047.0, "close_time": 1765641599999, "quote_volume": 48614.2914, "trades": 668, "taker_buy_base": 28891.0, "taker_buy_quote": 28054.8118 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.9714, "high": 0.9734, "low": 0.9694, "close": 0.9701, "volume": 25351.0, "close_time": 1765645199999, "quote_volume": 24627.6273, "trades": 434, "taker_buy_base": 14676.0, "taker_buy_quote": 14253.078 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.9701, "high": 0.9704, "low": 0.9678, "close": 0.9687, "volume": 29298.0, "close_time": 1765648799999, "quote_volume": 28393.1567, "trades": 318, "taker_buy_base": 13669.0, "taker_buy_quote": 13246.5595 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.9687, "high": 0.9715, "low": 0.9683, "close": 0.9685, "volume": 35718.0, "close_time": 1765652399999, "quote_volume": 34642.7617, "trades": 510, "taker_buy_base": 17194.0, "taker_buy_quote": 16675.6566 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.9685, "high": 0.969, "low": 0.9682, "close": 0.9684, "volume": 9573.0, "close_time": 1765655999999, "quote_volume": 9271.0492, "trades": 158, "taker_buy_base": 2966.0, "taker_buy_quote": 2872.5531 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.9685, "high": 0.9691, "low": 0.9652, "close": 0.9654, "volume": 23473.0, "close_time": 1765659599999, "quote_volume": 22714.8751, "trades": 528, "taker_buy_base": 10511.0, "taker_buy_quote": 10175.8058 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.9653, "high": 0.9653, "low": 0.9593, "close": 0.9641, "volume": 54811.0, "close_time": 1765663199999, "quote_volume": 52709.9142, "trades": 906, "taker_buy_base": 30983.0, "taker_buy_quote": 29780.2334 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.9642, "high": 0.9824, "low": 0.9631, "close": 0.9749, "volume": 322408.0, "close_time": 1765666799999, "quote_volume": 314543.3558, "trades": 1679, "taker_buy_base": 134169.0, "taker_buy_quote": 130656.6354 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.9749, "high": 0.9781, "low": 0.9736, "close": 0.9753, "volume": 40343.0, "close_time": 1765670399999, "quote_volume": 39367.7841, "trades": 573, "taker_buy_base": 20981.0, "taker_buy_quote": 20471.5224 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.9753, "high": 0.9785, "low": 0.9689, "close": 0.9737, "volume": 137663.0, "close_time": 1765673999999, "quote_volume": 134192.1876, "trades": 1387, "taker_buy_base": 53963.0, "taker_buy_quote": 52628.6153 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.9738, "high": 0.9802, "low": 0.9738, "close": 0.9802, "volume": 47356.0, "close_time": 1765677599999, "quote_volume": 46300.2079, "trades": 680, "taker_buy_base": 21366.0, "taker_buy_quote": 20879.9039 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.9801, "high": 0.9842, "low": 0.9799, "close": 0.9832, "volume": 88774.0, "close_time": 1765681199999, "quote_volume": 87215.5996, "trades": 900, "taker_buy_base": 45168.0, "taker_buy_quote": 44363.3187 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.9833, "high": 0.9853, "low": 0.982, "close": 0.9823, "volume": 38281.0, "close_time": 1765684799999, "quote_volume": 37662.8183, "trades": 437, "taker_buy_base": 17246.0, "taker_buy_quote": 16967.8507 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.9824, "high": 0.9825, "low": 0.9762, "close": 0.9775, "volume": 46244.0, "close_time": 1765688399999, "quote_volume": 45309.0529, "trades": 498, "taker_buy_base": 20790.0, "taker_buy_quote": 20363.3522 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.9773, "high": 0.9773, "low": 0.9735, "close": 0.9763, "volume": 61372.0, "close_time": 1765691999999, "quote_volume": 59800.6371, "trades": 409, "taker_buy_base": 21535.0, "taker_buy_quote": 20992.1015 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.9762, "high": 0.9779, "low": 0.9742, "close": 0.9778, "volume": 18335.0, "close_time": 1765695599999, "quote_volume": 17887.0524, "trades": 373, "taker_buy_base": 9566.0, "taker_buy_quote": 9333.9583 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.9777, "high": 0.9789, "low": 0.9743, "close": 0.9749, "volume": 31544.0, "close_time": 1765699199999, "quote_volume": 30807.2911, "trades": 374, "taker_buy_base": 12008.0, "taker_buy_quote": 11727.5272 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.975, "high": 0.9815, "low": 0.9749, "close": 0.9799, "volume": 80464.0, "close_time": 1765702799999, "quote_volume": 78737.4192, "trades": 796, "taker_buy_base": 50175.0, "taker_buy_quote": 49086.9374 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.9801, "high": 0.9918, "low": 0.9801, "close": 0.9842, "volume": 114925.0, "close_time": 1765706399999, "quote_volume": 113182.4358, "trades": 1938, "taker_buy_base": 57892.0, "taker_buy_quote": 57023.8879 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.9843, "high": 0.9845, "low": 0.9763, "close": 0.9792, "volume": 75106.0, "close_time": 1765709999999, "quote_volume": 73606.0538, "trades": 994, "taker_buy_base": 33531.0, "taker_buy_quote": 32849.7606 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.9793, "high": 0.9813, "low": 0.9698, "close": 0.9782, "volume": 97827.0, "close_time": 1765713599999, "quote_volume": 95518.6384, "trades": 2166, "taker_buy_base": 39526.0, "taker_buy_quote": 38610.8541 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.9781, "high": 0.9915, "low": 0.9745, "close": 0.9889, "volume": 160097.0, "close_time": 1765717199999, "quote_volume": 157968.506, "trades": 2571, "taker_buy_base": 86168.0, "taker_buy_quote": 85035.0128 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.9888, "high": 0.9888, "low": 0.9803, "close": 0.9817, "volume": 83759.0, "close_time": 1765720799999, "quote_volume": 82361.9706, "trades": 1103, "taker_buy_base": 43660.0, "taker_buy_quote": 42918.053 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.9817, "high": 0.9849, "low": 0.9782, "close": 0.9809, "volume": 68377.0, "close_time": 1765724399999, "quote_volume": 67096.9875, "trades": 1138, "taker_buy_base": 36662.0, "taker_buy_quote": 35968.7738 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.9808, "high": 0.9897, "low": 0.9786, "close": 0.9855, "volume": 232917.0, "close_time": 1765727999999, "quote_volume": 229024.6676, "trades": 3060, "taker_buy_base": 121697.0, "taker_buy_quote": 119655.6063 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.9854, "high": 0.9933, "low": 0.9833, "close": 0.9852, "volume": 115977.0, "close_time": 1765731599999, "quote_volume": 114611.4129, "trades": 1408, "taker_buy_base": 58667.0, "taker_buy_quote": 58007.251 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.9852, "high": 0.9867, "low": 0.9713, "close": 0.974, "volume": 172589.0, "close_time": 1765735199999, "quote_volume": 168554.9019, "trades": 2363, "taker_buy_base": 78234.0, "taker_buy_quote": 76377.1434 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.974, "high": 0.9787, "low": 0.9725, "close": 0.9766, "volume": 104573.0, "close_time": 1765738799999, "quote_volume": 101995.2613, "trades": 879, "taker_buy_base": 60828.0, "taker_buy_quote": 59317.4082 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.9765, "high": 0.9765, "low": 0.9715, "close": 0.9743, "volume": 74381.0, "close_time": 1765742399999, "quote_volume": 72466.1832, "trades": 634, "taker_buy_base": 38759.0, "taker_buy_quote": 37766.9914 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.9742, "high": 0.9774, "low": 0.9701, "close": 0.9741, "volume": 66978.0, "close_time": 1765745999999, "quote_volume": 65289.9171, "trades": 743, "taker_buy_base": 32073.0, "taker_buy_quote": 31263.5445 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.974, "high": 0.975, "low": 0.9677, "close": 0.9684, "volume": 52529.0, "close_time": 1765749599999, "quote_volume": 51022.2187, "trades": 694, "taker_buy_base": 19375.0, "taker_buy_quote": 18821.718 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.9685, "high": 0.9738, "low": 0.9676, "close": 0.9702, "volume": 55966.0, "close_time": 1765753199999, "quote_volume": 54309.2503, "trades": 387, "taker_buy_base": 25176.0, "taker_buy_quote": 24426.6977 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.9713, "high": 0.9753, "low": 0.9623, "close": 0.9721, "volume": 97744.0, "close_time": 1765756799999, "quote_volume": 94917.1786, "trades": 599, "taker_buy_base": 47502.0, "taker_buy_quote": 46158.3567 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.9716, "high": 0.9807, "low": 0.9716, "close": 0.9782, "volume": 73139.0, "close_time": 1765760399999, "quote_volume": 71402.0678, "trades": 556, "taker_buy_base": 37783.0, "taker_buy_quote": 36882.3337 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.9781, "high": 1.0003, "low": 0.9778, "close": 0.9972, "volume": 97089.0, "close_time": 1765763999999, "quote_volume": 95948.657, "trades": 1183, "taker_buy_base": 52031.0, "taker_buy_quote": 51399.578 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.9969, "high": 1.0054, "low": 0.9867, "close": 0.9871, "volume": 137597.0, "close_time": 1765767599999, "quote_volume": 136893.3976, "trades": 1180, "taker_buy_base": 81384.0, "taker_buy_quote": 80950.6866 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.987, "high": 0.991, "low": 0.9859, "close": 0.9892, "volume": 104017.0, "close_time": 1765771199999, "quote_volume": 102832.7754, "trades": 470, "taker_buy_base": 58933.0, "taker_buy_quote": 58248.443 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.9907, "high": 0.9993, "low": 0.9901, "close": 0.9991, "volume": 51007.0, "close_time": 1765774799999, "quote_volume": 50717.9699, "trades": 304, "taker_buy_base": 35890.0, "taker_buy_quote": 35665.2693 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.9997, "high": 1.0042, "low": 0.9983, "close": 1.0012, "volume": 74319.0, "close_time": 1765778399999, "quote_volume": 74416.7246, "trades": 370, "taker_buy_base": 37412.0, "taker_buy_quote": 37455.4353 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.0009, "high": 1.0009, "low": 0.9963, "close": 0.9985, "volume": 59571.0, "close_time": 1765781999999, "quote_volume": 59498.888, "trades": 197, "taker_buy_base": 28774.0, "taker_buy_quote": 28727.6728 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.9991, "high": 0.9994, "low": 0.9919, "close": 0.9931, "volume": 46084.0, "close_time": 1765785599999, "quote_volume": 45846.4688, "trades": 251, "taker_buy_base": 17833.0, "taker_buy_quote": 17740.0161 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.9929, "high": 0.9982, "low": 0.9889, "close": 0.989, "volume": 96454.0, "close_time": 1765789199999, "quote_volume": 95755.2382, "trades": 504, "taker_buy_base": 40854.0, "taker_buy_quote": 40559.6082 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.989, "high": 1.0019, "low": 0.9885, "close": 1.0, "volume": 118106.0, "close_time": 1765792799999, "quote_volume": 117501.1885, "trades": 702, "taker_buy_base": 68900.0, "taker_buy_quote": 68496.0313 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.9999, "high": 1.0011, "low": 0.9953, "close": 0.997, "volume": 106580.0, "close_time": 1765796399999, "quote_volume": 106337.0565, "trades": 391, "taker_buy_base": 42836.0, "taker_buy_quote": 42741.8746 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.9973, "high": 0.9997, "low": 0.9952, "close": 0.9976, "volume": 69334.0, "close_time": 1765799999999, "quote_volume": 69135.3164, "trades": 329, "taker_buy_base": 32215.0, "taker_buy_quote": 32117.0602 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.9977, "high": 1.0122, "low": 0.9966, "close": 1.0085, "volume": 191289.0, "close_time": 1765803599999, "quote_volume": 192317.4927, "trades": 1280, "taker_buy_base": 106383.0, "taker_buy_quote": 106928.84 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.0095, "high": 1.0156, "low": 0.9988, "close": 1.0086, "volume": 229931.0, "close_time": 1765807199999, "quote_volume": 231773.8512, "trades": 1947, "taker_buy_base": 109435.0, "taker_buy_quote": 110253.3216 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.011, "high": 1.0132, "low": 0.9755, "close": 0.9791, "volume": 359354.0, "close_time": 1765810799999, "quote_volume": 355272.2834, "trades": 2426, "taker_buy_base": 205751.0, "taker_buy_quote": 202872.9317 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.9779, "high": 0.9802, "low": 0.9571, "close": 0.9656, "volume": 162524.0, "close_time": 1765814399999, "quote_volume": 157171.6237, "trades": 1465, "taker_buy_base": 55132.0, "taker_buy_quote": 53312.5211 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.9651, "high": 0.9684, "low": 0.9552, "close": 0.9599, "volume": 128264.0, "close_time": 1765817999999, "quote_volume": 123361.9132, "trades": 783, "taker_buy_base": 57678.0, "taker_buy_quote": 55460.0513 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.9591, "high": 0.9608, "low": 0.9442, "close": 0.9459, "volume": 111551.0, "close_time": 1765821599999, "quote_volume": 106235.9343, "trades": 829, "taker_buy_base": 39671.0, "taker_buy_quote": 37793.3581 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.9463, "high": 0.9596, "low": 0.944, "close": 0.9591, "volume": 109566.0, "close_time": 1765825199999, "quote_volume": 104263.3619, "trades": 528, "taker_buy_base": 64962.0, "taker_buy_quote": 61858.1651 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.9598, "high": 0.983, "low": 0.9592, "close": 0.9771, "volume": 316577.0, "close_time": 1765828799999, "quote_volume": 308404.3362, "trades": 2536, "taker_buy_base": 142163.0, "taker_buy_quote": 138415.7095 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.9762, "high": 0.9845, "low": 0.9701, "close": 0.9818, "volume": 252734.0, "close_time": 1765832399999, "quote_volume": 247412.7334, "trades": 1344, "taker_buy_base": 125131.0, "taker_buy_quote": 122469.6359 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.981, "high": 0.9888, "low": 0.9785, "close": 0.9816, "volume": 93418.0, "close_time": 1765835999999, "quote_volume": 91865.8401, "trades": 766, "taker_buy_base": 49967.0, "taker_buy_quote": 49090.1612 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.9813, "high": 0.9883, "low": 0.973, "close": 0.9784, "volume": 241157.0, "close_time": 1765839599999, "quote_volume": 236384.7459, "trades": 1151, "taker_buy_base": 148115.0, "taker_buy_quote": 145129.7871 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.9786, "high": 0.9825, "low": 0.9786, "close": 0.98, "volume": 97556.0, "close_time": 1765843199999, "quote_volume": 95711.4699, "trades": 720, "taker_buy_base": 47509.0, "taker_buy_quote": 46605.6186 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.98, "high": 0.98, "low": 0.9695, "close": 0.9698, "volume": 65083.0, "close_time": 1765846799999, "quote_volume": 63386.5583, "trades": 831, "taker_buy_base": 23518.0, "taker_buy_quote": 22910.4617 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.9697, "high": 0.9739, "low": 0.9676, "close": 0.9706, "volume": 93715.0, "close_time": 1765850399999, "quote_volume": 91001.2995, "trades": 1076, "taker_buy_base": 59947.0, "taker_buy_quote": 58198.574 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.9704, "high": 0.9726, "low": 0.9661, "close": 0.9688, "volume": 53625.0, "close_time": 1765853999999, "quote_volume": 52002.9174, "trades": 738, "taker_buy_base": 31306.0, "taker_buy_quote": 30362.1106 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.969, "high": 0.972, "low": 0.9665, "close": 0.9695, "volume": 87193.0, "close_time": 1765857599999, "quote_volume": 84488.7178, "trades": 972, "taker_buy_base": 51868.0, "taker_buy_quote": 50269.5293 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.9697, "high": 0.9708, "low": 0.9589, "close": 0.9648, "volume": 38813.0, "close_time": 1765861199999, "quote_volume": 37450.022, "trades": 849, "taker_buy_base": 18105.0, "taker_buy_quote": 17462.7691 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.9647, "high": 0.9715, "low": 0.9636, "close": 0.9711, "volume": 88126.0, "close_time": 1765864799999, "quote_volume": 85173.5872, "trades": 1083, "taker_buy_base": 53687.0, "taker_buy_quote": 51887.0887 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.971, "high": 0.9737, "low": 0.9697, "close": 0.9727, "volume": 78955.0, "close_time": 1765868399999, "quote_volume": 76713.6606, "trades": 1015, "taker_buy_base": 42382.0, "taker_buy_quote": 41189.472 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.9727, "high": 0.9736, "low": 0.9637, "close": 0.9643, "volume": 70130.0, "close_time": 1765871999999, "quote_volume": 67826.952, "trades": 999, "taker_buy_base": 23031.0, "taker_buy_quote": 22273.5941 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.9644, "high": 0.9684, "low": 0.9634, "close": 0.9681, "volume": 54261.0, "close_time": 1765875599999, "quote_volume": 52411.1702, "trades": 762, "taker_buy_base": 31037.0, "taker_buy_quote": 29974.0338 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.9682, "high": 0.9689, "low": 0.9621, "close": 0.9674, "volume": 46965.0, "close_time": 1765879199999, "quote_volume": 45377.4726, "trades": 599, "taker_buy_base": 13570.0, "taker_buy_quote": 13114.3629 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.9673, "high": 0.9755, "low": 0.9663, "close": 0.9734, "volume": 35140.0, "close_time": 1765882799999, "quote_volume": 34110.2503, "trades": 887, "taker_buy_base": 19369.0, "taker_buy_quote": 18814.4795 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.9734, "high": 0.9756, "low": 0.9708, "close": 0.975, "volume": 45377.0, "close_time": 1765886399999, "quote_volume": 44143.8883, "trades": 764, "taker_buy_base": 24625.0, "taker_buy_quote": 23956.5051 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.9747, "high": 0.9763, "low": 0.9727, "close": 0.9749, "volume": 25918.0, "close_time": 1765889999999, "quote_volume": 25248.0874, "trades": 362, "taker_buy_base": 13230.0, "taker_buy_quote": 12892.0765 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.9748, "high": 0.9808, "low": 0.9613, "close": 0.9639, "volume": 174870.0, "close_time": 1765893599999, "quote_volume": 169906.3754, "trades": 2689, "taker_buy_base": 68989.0, "taker_buy_quote": 67138.2728 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.964, "high": 0.9756, "low": 0.9585, "close": 0.9709, "volume": 201212.0, "close_time": 1765897199999, "quote_volume": 194481.3549, "trades": 4469, "taker_buy_base": 135331.0, "taker_buy_quote": 130663.9394 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.9708, "high": 0.9777, "low": 0.9671, "close": 0.976, "volume": 80570.0, "close_time": 1765900799999, "quote_volume": 78189.2209, "trades": 1760, "taker_buy_base": 45858.0, "taker_buy_quote": 44526.785 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.9759, "high": 0.9817, "low": 0.9725, "close": 0.9799, "volume": 142112.0, "close_time": 1765904399999, "quote_volume": 138827.9793, "trades": 2406, "taker_buy_base": 89613.0, "taker_buy_quote": 87540.7159 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.9799, "high": 0.9821, "low": 0.9666, "close": 0.9696, "volume": 106928.0, "close_time": 1765907999999, "quote_volume": 104312.2745, "trades": 1402, "taker_buy_base": 43400.0, "taker_buy_quote": 42361.9273 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.9697, "high": 0.9805, "low": 0.9667, "close": 0.9777, "volume": 91426.0, "close_time": 1765911599999, "quote_volume": 88973.0994, "trades": 991, "taker_buy_base": 53052.0, "taker_buy_quote": 51605.8539 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.9775, "high": 0.9802, "low": 0.9744, "close": 0.9782, "volume": 69650.0, "close_time": 1765915199999, "quote_volume": 68008.3751, "trades": 678, "taker_buy_base": 32549.0, "taker_buy_quote": 31786.052 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.9781, "high": 0.9796, "low": 0.9728, "close": 0.9738, "volume": 91822.0, "close_time": 1765918799999, "quote_volume": 89695.9224, "trades": 944, "taker_buy_base": 45150.0, "taker_buy_quote": 44115.1147 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.9737, "high": 0.9755, "low": 0.9712, "close": 0.9747, "volume": 61667.0, "close_time": 1765922399999, "quote_volume": 60012.3612, "trades": 473, "taker_buy_base": 40386.0, "taker_buy_quote": 39298.1757 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.9745, "high": 0.9782, "low": 0.9729, "close": 0.9752, "volume": 30567.0, "close_time": 1765925999999, "quote_volume": 29820.016, "trades": 214, "taker_buy_base": 20915.0, "taker_buy_quote": 20411.5844 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.9752, "high": 0.9767, "low": 0.9732, "close": 0.9747, "volume": 66157.0, "close_time": 1765929599999, "quote_volume": 64502.1881, "trades": 1160, "taker_buy_base": 39477.0, "taker_buy_quote": 38486.3683 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.9747, "high": 0.9747, "low": 0.9708, "close": 0.9726, "volume": 42717.0, "close_time": 1765933199999, "quote_volume": 41518.7148, "trades": 524, "taker_buy_base": 22138.0, "taker_buy_quote": 21516.8093 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.9725, "high": 0.9784, "low": 0.9725, "close": 0.975, "volume": 54816.0, "close_time": 1765936799999, "quote_volume": 53516.6514, "trades": 841, "taker_buy_base": 32461.0, "taker_buy_quote": 31693.4519 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.9751, "high": 0.9752, "low": 0.9704, "close": 0.9738, "volume": 53484.0, "close_time": 1765940399999, "quote_volume": 52020.2708, "trades": 730, "taker_buy_base": 24488.0, "taker_buy_quote": 23817.0528 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.974, "high": 0.9751, "low": 0.9679, "close": 0.9687, "volume": 62404.0, "close_time": 1765943999999, "quote_volume": 60565.4783, "trades": 771, "taker_buy_base": 19647.0, "taker_buy_quote": 19058.7038 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.9688, "high": 0.9718, "low": 0.9632, "close": 0.9646, "volume": 80929.0, "close_time": 1765947599999, "quote_volume": 78278.8114, "trades": 1415, "taker_buy_base": 34888.0, "taker_buy_quote": 33769.1254 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.9646, "high": 0.9647, "low": 0.9581, "close": 0.9614, "volume": 108739.0, "close_time": 1765951199999, "quote_volume": 104524.7837, "trades": 947, "taker_buy_base": 55653.0, "taker_buy_quote": 53505.0488 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.9613, "high": 0.9669, "low": 0.9613, "close": 0.9656, "volume": 27830.0, "close_time": 1765954799999, "quote_volume": 26843.4335, "trades": 320, "taker_buy_base": 20541.0, "taker_buy_quote": 19807.5774 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.9656, "high": 0.9686, "low": 0.9643, "close": 0.9675, "volume": 40201.0, "close_time": 1765958399999, "quote_volume": 38859.1346, "trades": 496, "taker_buy_base": 18778.0, "taker_buy_quote": 18149.1828 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.9674, "high": 0.9674, "low": 0.9583, "close": 0.9588, "volume": 44046.0, "close_time": 1765961999999, "quote_volume": 42345.792, "trades": 645, "taker_buy_base": 21414.0, "taker_buy_quote": 20585.7169 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.9588, "high": 0.9593, "low": 0.9529, "close": 0.9553, "volume": 70641.0, "close_time": 1765965599999, "quote_volume": 67561.1155, "trades": 699, "taker_buy_base": 27711.0, "taker_buy_quote": 26509.2901 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.9554, "high": 0.9554, "low": 0.9515, "close": 0.9519, "volume": 50159.0, "close_time": 1765969199999, "quote_volume": 47829.4268, "trades": 504, "taker_buy_base": 22042.0, "taker_buy_quote": 21017.0772 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.9521, "high": 0.9537, "low": 0.9508, "close": 0.9521, "volume": 44315.0, "close_time": 1765972799999, "quote_volume": 42199.1448, "trades": 350, "taker_buy_base": 23489.0, "taker_buy_quote": 22370.4855 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.9521, "high": 0.9541, "low": 0.947, "close": 0.9496, "volume": 50895.0, "close_time": 1765976399999, "quote_volume": 48367.4892, "trades": 519, "taker_buy_base": 24582.0, "taker_buy_quote": 23361.0487 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.9497, "high": 0.9555, "low": 0.9462, "close": 0.9538, "volume": 91062.0, "close_time": 1765979999999, "quote_volume": 86538.7902, "trades": 1038, "taker_buy_base": 53389.0, "taker_buy_quote": 50722.3373 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.954, "high": 0.9573, "low": 0.938, "close": 0.9567, "volume": 207653.0, "close_time": 1765983599999, "quote_volume": 197101.6816, "trades": 3531, "taker_buy_base": 99108.0, "taker_buy_quote": 94135.4159 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.957, "high": 0.9629, "low": 0.9401, "close": 0.9436, "volume": 210258.0, "close_time": 1765987199999, "quote_volume": 200521.0819, "trades": 4352, "taker_buy_base": 95943.0, "taker_buy_quote": 91497.3436 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.9435, "high": 0.9481, "low": 0.9266, "close": 0.9361, "volume": 182316.0, "close_time": 1765990799999, "quote_volume": 170333.2716, "trades": 4158, "taker_buy_base": 83993.0, "taker_buy_quote": 78433.506 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.9364, "high": 0.937, "low": 0.9277, "close": 0.9279, "volume": 90617.0, "close_time": 1765994399999, "quote_volume": 84497.2669, "trades": 1446, "taker_buy_base": 44866.0, "taker_buy_quote": 41842.5936 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.928, "high": 0.9292, "low": 0.9168, "close": 0.9188, "volume": 112683.0, "close_time": 1765997999999, "quote_volume": 104062.2103, "trades": 1860, "taker_buy_base": 48540.0, "taker_buy_quote": 44881.9751 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.9189, "high": 0.9219, "low": 0.9161, "close": 0.9213, "volume": 130019.0, "close_time": 1766001599999, "quote_volume": 119433.3392, "trades": 1473, "taker_buy_base": 71092.0, "taker_buy_quote": 65305.8072 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.9213, "high": 0.9223, "low": 0.9158, "close": 0.9169, "volume": 85460.0, "close_time": 1766005199999, "quote_volume": 78609.0528, "trades": 734, "taker_buy_base": 38309.0, "taker_buy_quote": 35255.2073 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.917, "high": 0.9184, "low": 0.9026, "close": 0.9051, "volume": 167578.0, "close_time": 1766008799999, "quote_volume": 152239.4065, "trades": 2114, "taker_buy_base": 72094.0, "taker_buy_quote": 65439.6966 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.9051, "high": 0.9128, "low": 0.9036, "close": 0.9117, "volume": 160297.0, "close_time": 1766012399999, "quote_volume": 145634.9225, "trades": 877, "taker_buy_base": 99164.0, "taker_buy_quote": 90103.9449 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.9116, "high": 0.9116, "low": 0.8867, "close": 0.8998, "volume": 292430.0, "close_time": 1766015999999, "quote_volume": 262964.0487, "trades": 4776, "taker_buy_base": 101698.0, "taker_buy_quote": 91357.514 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.9002, "high": 0.9063, "low": 0.8993, "close": 0.9032, "volume": 127631.0, "close_time": 1766019599999, "quote_volume": 115196.2749, "trades": 1486, "taker_buy_base": 63646.0, "taker_buy_quote": 57445.0184 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.9031, "high": 0.9039, "low": 0.8949, "close": 0.8971, "volume": 78623.0, "close_time": 1766023199999, "quote_volume": 70649.0395, "trades": 1954, "taker_buy_base": 46718.0, "taker_buy_quote": 41982.6964 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.8971, "high": 0.9054, "low": 0.8952, "close": 0.9023, "volume": 98734.0, "close_time": 1766026799999, "quote_volume": 88965.5968, "trades": 1812, "taker_buy_base": 54335.0, "taker_buy_quote": 48971.3735 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.9024, "high": 0.903, "low": 0.8933, "close": 0.8935, "volume": 64510.0, "close_time": 1766030399999, "quote_volume": 57924.4208, "trades": 1322, "taker_buy_base": 30672.0, "taker_buy_quote": 27541.7809 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.8933, "high": 0.8969, "low": 0.8906, "close": 0.8925, "volume": 73206.0, "close_time": 1766033999999, "quote_volume": 65419.789, "trades": 1660, "taker_buy_base": 40756.0, "taker_buy_quote": 36423.5207 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.8929, "high": 0.8933, "low": 0.88, "close": 0.8828, "volume": 180456.0, "close_time": 1766037599999, "quote_volume": 159629.0306, "trades": 4087, "taker_buy_base": 81470.0, "taker_buy_quote": 72043.9912 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.8828, "high": 0.8929, "low": 0.8818, "close": 0.8879, "volume": 114786.0, "close_time": 1766041199999, "quote_volume": 101968.2352, "trades": 3272, "taker_buy_base": 59360.0, "taker_buy_quote": 52742.9899 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.8879, "high": 0.8934, "low": 0.8874, "close": 0.892, "volume": 114298.0, "close_time": 1766044799999, "quote_volume": 101832.3074, "trades": 2783, "taker_buy_base": 55702.0, "taker_buy_quote": 49624.331 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.8921, "high": 0.8979, "low": 0.8916, "close": 0.8975, "volume": 98549.0, "close_time": 1766048399999, "quote_volume": 88197.8475, "trades": 1149, "taker_buy_base": 53824.0, "taker_buy_quote": 48166.8945 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.8974, "high": 0.9003, "low": 0.8962, "close": 0.8985, "volume": 70059.0, "close_time": 1766051999999, "quote_volume": 62955.8562, "trades": 1021, "taker_buy_base": 35720.0, "taker_buy_quote": 32093.0933 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.8985, "high": 0.8997, "low": 0.8759, "close": 0.8807, "volume": 307181.0, "close_time": 1766055599999, "quote_volume": 272280.1162, "trades": 4340, "taker_buy_base": 121875.0, "taker_buy_quote": 107966.0276 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.8806, "high": 0.8807, "low": 0.866, "close": 0.8734, "volume": 265004.0, "close_time": 1766059199999, "quote_volume": 231416.2952, "trades": 3572, "taker_buy_base": 96723.0, "taker_buy_quote": 84469.6029 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.8735, "high": 0.8747, "low": 0.8517, "close": 0.853, "volume": 382751.0, "close_time": 1766062799999, "quote_volume": 329783.581, "trades": 6535, "taker_buy_base": 160443.0, "taker_buy_quote": 138138.946 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.8533, "high": 0.8803, "low": 0.8522, "close": 0.8799, "volume": 442808.0, "close_time": 1766066399999, "quote_volume": 383800.8379, "trades": 9744, "taker_buy_base": 203537.0, "taker_buy_quote": 176557.9709 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.8801, "high": 0.8855, "low": 0.8672, "close": 0.8719, "volume": 252055.0, "close_time": 1766069999999, "quote_volume": 221161.1322, "trades": 5484, "taker_buy_base": 128314.0, "taker_buy_quote": 112629.1297 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.8719, "high": 0.8778, "low": 0.865, "close": 0.8683, "volume": 163379.0, "close_time": 1766073599999, "quote_volume": 142270.3993, "trades": 4212, "taker_buy_base": 71062.0, "taker_buy_quote": 61901.5927 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.8684, "high": 0.8694, "low": 0.8616, "close": 0.8646, "volume": 87471.0, "close_time": 1766077199999, "quote_volume": 75703.0626, "trades": 2142, "taker_buy_base": 40245.0, "taker_buy_quote": 34834.5523 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.8645, "high": 0.8645, "low": 0.8293, "close": 0.8471, "volume": 477299.0, "close_time": 1766080799999, "quote_volume": 402475.2756, "trades": 11459, "taker_buy_base": 216420.0, "taker_buy_quote": 182398.9549 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.847, "high": 0.8584, "low": 0.8436, "close": 0.8536, "volume": 242090.0, "close_time": 1766084399999, "quote_volume": 205668.523, "trades": 5564, "taker_buy_base": 125166.0, "taker_buy_quote": 106384.5129 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.8534, "high": 0.8654, "low": 0.8317, "close": 0.8333, "volume": 315197.0, "close_time": 1766087999999, "quote_volume": 267810.0045, "trades": 8251, "taker_buy_base": 150832.0, "taker_buy_quote": 128116.4927 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.8338, "high": 0.8419, "low": 0.8319, "close": 0.8324, "volume": 163798.0, "close_time": 1766091599999, "quote_volume": 136973.6967, "trades": 4893, "taker_buy_base": 74954.0, "taker_buy_quote": 62686.7576 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.8328, "high": 0.8444, "low": 0.8328, "close": 0.8402, "volume": 191763.0, "close_time": 1766095199999, "quote_volume": 161078.4471, "trades": 2380, "taker_buy_base": 106557.0, "taker_buy_quote": 89480.304 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.8403, "high": 0.8496, "low": 0.8392, "close": 0.8493, "volume": 142203.0, "close_time": 1766098799999, "quote_volume": 119993.4001, "trades": 1654, "taker_buy_base": 75945.0, "taker_buy_quote": 64097.8161 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.8495, "high": 0.8503, "low": 0.8454, "close": 0.8503, "volume": 76084.0, "close_time": 1766102399999, "quote_volume": 64528.0048, "trades": 631, "taker_buy_base": 40576.0, "taker_buy_quote": 34405.0609 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.8502, "high": 0.8538, "low": 0.8481, "close": 0.8531, "volume": 102267.0, "close_time": 1766105999999, "quote_volume": 87040.6263, "trades": 848, "taker_buy_base": 57068.0, "taker_buy_quote": 48576.0982 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.8531, "high": 0.856, "low": 0.8487, "close": 0.8527, "volume": 136931.0, "close_time": 1766109599999, "quote_volume": 116769.9039, "trades": 1440, "taker_buy_base": 68231.0, "taker_buy_quote": 58200.0985 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.8527, "high": 0.8597, "low": 0.8503, "close": 0.8576, "volume": 146785.0, "close_time": 1766113199999, "quote_volume": 125498.6022, "trades": 1226, "taker_buy_base": 76892.0, "taker_buy_quote": 65732.0912 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.8575, "high": 0.871, "low": 0.8559, "close": 0.8683, "volume": 136711.0, "close_time": 1766116799999, "quote_volume": 118275.4924, "trades": 1846, "taker_buy_base": 80426.0, "taker_buy_quote": 69565.2314 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.8685, "high": 0.8763, "low": 0.8677, "close": 0.8701, "volume": 118379.0, "close_time": 1766120399999, "quote_volume": 103247.2111, "trades": 1121, "taker_buy_base": 61320.0, "taker_buy_quote": 53495.0053 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.87, "high": 0.8711, "low": 0.8675, "close": 0.8677, "volume": 67349.0, "close_time": 1766123999999, "quote_volume": 58520.5805, "trades": 523, "taker_buy_base": 34219.0, "taker_buy_quote": 29732.4944 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.8676, "high": 0.8676, "low": 0.8583, "close": 0.8666, "volume": 126716.0, "close_time": 1766127599999, "quote_volume": 109314.276, "trades": 1164, "taker_buy_base": 63123.0, "taker_buy_quote": 54476.344 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.8665, "high": 0.8727, "low": 0.8597, "close": 0.8613, "volume": 101082.0, "close_time": 1766131199999, "quote_volume": 87378.0059, "trades": 1428, "taker_buy_base": 45407.0, "taker_buy_quote": 39242.9457 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.8612, "high": 0.8646, "low": 0.858, "close": 0.8583, "volume": 97208.0, "close_time": 1766134799999, "quote_volume": 83696.5097, "trades": 889, "taker_buy_base": 56891.0, "taker_buy_quote": 48975.0214 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.8581, "high": 0.8583, "low": 0.8493, "close": 0.8504, "volume": 111872.0, "close_time": 1766138399999, "quote_volume": 95569.2585, "trades": 1750, "taker_buy_base": 57493.0, "taker_buy_quote": 49123.4758 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.8505, "high": 0.8536, "low": 0.8323, "close": 0.8332, "volume": 347492.0, "close_time": 1766141999999, "quote_volume": 292964.7812, "trades": 3923, "taker_buy_base": 165493.0, "taker_buy_quote": 139442.9088 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.8329, "high": 0.8411, "low": 0.829, "close": 0.837, "volume": 254686.0, "close_time": 1766145599999, "quote_volume": 212711.7344, "trades": 2916, "taker_buy_base": 140361.0, "taker_buy_quote": 117280.6703 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.837, "high": 0.8396, "low": 0.8351, "close": 0.8371, "volume": 126114.0, "close_time": 1766149199999, "quote_volume": 105637.3543, "trades": 1421, "taker_buy_base": 67163.0, "taker_buy_quote": 56259.6263 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.8372, "high": 0.8402, "low": 0.8263, "close": 0.8334, "volume": 265512.0, "close_time": 1766152799999, "quote_volume": 221078.2871, "trades": 2864, "taker_buy_base": 141691.0, "taker_buy_quote": 118008.8563 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.8335, "high": 0.8381, "low": 0.8271, "close": 0.8342, "volume": 104336.0, "close_time": 1766156399999, "quote_volume": 86937.818, "trades": 1773, "taker_buy_base": 57009.0, "taker_buy_quote": 47511.1127 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.8342, "high": 0.8493, "low": 0.8322, "close": 0.8437, "volume": 195472.0, "close_time": 1766159999999, "quote_volume": 164539.4154, "trades": 1056, "taker_buy_base": 105943.0, "taker_buy_quote": 89131.0463 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.8422, "high": 0.8502, "low": 0.8403, "close": 0.8456, "volume": 145441.0, "close_time": 1766163599999, "quote_volume": 122925.0551, "trades": 801, "taker_buy_base": 75095.0, "taker_buy_quote": 63475.6779 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.8455, "high": 0.8526, "low": 0.8394, "close": 0.8402, "volume": 155605.0, "close_time": 1766167199999, "quote_volume": 131686.4085, "trades": 2364, "taker_buy_base": 74031.0, "taker_buy_quote": 62682.9848 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.8396, "high": 0.8495, "low": 0.8396, "close": 0.8489, "volume": 108715.0, "close_time": 1766170799999, "quote_volume": 91860.5064, "trades": 345, "taker_buy_base": 68417.0, "taker_buy_quote": 57836.2489 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.8487, "high": 0.8505, "low": 0.8423, "close": 0.8488, "volume": 112944.0, "close_time": 1766174399999, "quote_volume": 95629.3683, "trades": 529, "taker_buy_base": 55050.0, "taker_buy_quote": 46612.6589 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.8488, "high": 0.8532, "low": 0.8468, "close": 0.8508, "volume": 76773.0, "close_time": 1766177999999, "quote_volume": 65257.7067, "trades": 349, "taker_buy_base": 39491.0, "taker_buy_quote": 33577.3635 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.8511, "high": 0.8512, "low": 0.8396, "close": 0.841, "volume": 264451.0, "close_time": 1766181599999, "quote_volume": 222870.9117, "trades": 731, "taker_buy_base": 160926.0, "taker_buy_quote": 135501.1868 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.8412, "high": 0.8448, "low": 0.8398, "close": 0.8408, "volume": 133232.0, "close_time": 1766185199999, "quote_volume": 112134.2411, "trades": 554, "taker_buy_base": 60563.0, "taker_buy_quote": 50960.7423 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.8405, "high": 0.8405, "low": 0.8343, "close": 0.8364, "volume": 156654.0, "close_time": 1766188799999, "quote_volume": 131204.7501, "trades": 797, "taker_buy_base": 80692.0, "taker_buy_quote": 67541.3528 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.8363, "high": 0.8398, "low": 0.8351, "close": 0.8369, "volume": 94925.0, "close_time": 1766192399999, "quote_volume": 79498.0459, "trades": 359, "taker_buy_base": 48271.0, "taker_buy_quote": 40429.8232 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.8369, "high": 0.8391, "low": 0.835, "close": 0.8359, "volume": 42270.0, "close_time": 1766195999999, "quote_volume": 35392.6779, "trades": 144, "taker_buy_base": 24782.0, "taker_buy_quote": 20742.8201 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.8359, "high": 0.836, "low": 0.8317, "close": 0.8353, "volume": 109243.0, "close_time": 1766199599999, "quote_volume": 91048.1676, "trades": 743, "taker_buy_base": 67182.0, "taker_buy_quote": 55987.3283 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.8352, "high": 0.8376, "low": 0.833, "close": 0.8357, "volume": 75838.0, "close_time": 1766203199999, "quote_volume": 63415.065, "trades": 1485, "taker_buy_base": 40971.0, "taker_buy_quote": 34257.5462 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.8357, "high": 0.8357, "low": 0.83, "close": 0.8303, "volume": 71224.0, "close_time": 1766206799999, "quote_volume": 59264.4221, "trades": 441, "taker_buy_base": 31524.0, "taker_buy_quote": 26228.6249 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.8306, "high": 0.8322, "low": 0.83, "close": 0.8313, "volume": 55198.0, "close_time": 1766210399999, "quote_volume": 45857.4053, "trades": 332, "taker_buy_base": 31322.0, "taker_buy_quote": 26027.2486 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.831, "high": 0.8339, "low": 0.8307, "close": 0.8312, "volume": 64196.0, "close_time": 1766213999999, "quote_volume": 53455.0089, "trades": 371, "taker_buy_base": 30695.0, "taker_buy_quote": 25555.5453 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.8313, "high": 0.8314, "low": 0.818, "close": 0.8259, "volume": 337028.0, "close_time": 1766217599999, "quote_volume": 277772.4064, "trades": 2392, "taker_buy_base": 140333.0, "taker_buy_quote": 115482.9489 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.8259, "high": 0.8351, "low": 0.8259, "close": 0.8293, "volume": 213583.0, "close_time": 1766221199999, "quote_volume": 177494.8858, "trades": 895, "taker_buy_base": 116359.0, "taker_buy_quote": 96663.4479 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.8292, "high": 0.8319, "low": 0.8234, "close": 0.8247, "volume": 137426.0, "close_time": 1766224799999, "quote_volume": 113849.8884, "trades": 686, "taker_buy_base": 83093.0, "taker_buy_quote": 68856.4089 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.8248, "high": 0.8273, "low": 0.8215, "close": 0.8221, "volume": 90727.0, "close_time": 1766228399999, "quote_volume": 74753.1817, "trades": 658, "taker_buy_base": 51785.0, "taker_buy_quote": 42659.1969 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.822, "high": 0.8272, "low": 0.821, "close": 0.823, "volume": 167722.0, "close_time": 1766231999999, "quote_volume": 138145.5414, "trades": 792, "taker_buy_base": 89440.0, "taker_buy_quote": 73654.542 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.8232, "high": 0.8245, "low": 0.8204, "close": 0.8225, "volume": 73689.0, "close_time": 1766235599999, "quote_volume": 60603.5214, "trades": 273, "taker_buy_base": 38575.0, "taker_buy_quote": 31723.9678 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.8229, "high": 0.8242, "low": 0.8181, "close": 0.8223, "volume": 150019.0, "close_time": 1766239199999, "quote_volume": 123288.9545, "trades": 828, "taker_buy_base": 69087.0, "taker_buy_quote": 56746.6877 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.8223, "high": 0.8271, "low": 0.8205, "close": 0.8263, "volume": 116024.0, "close_time": 1766242799999, "quote_volume": 95601.1028, "trades": 543, "taker_buy_base": 80780.0, "taker_buy_quote": 66555.3121 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.8264, "high": 0.8282, "low": 0.8246, "close": 0.8282, "volume": 99742.0, "close_time": 1766246399999, "quote_volume": 82484.3865, "trades": 353, "taker_buy_base": 43865.0, "taker_buy_quote": 36269.8815 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.8285, "high": 0.8303, "low": 0.8256, "close": 0.8289, "volume": 57373.0, "close_time": 1766249999999, "quote_volume": 47521.6776, "trades": 317, "taker_buy_base": 33801.0, "taker_buy_quote": 27989.0285 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.8297, "high": 0.8359, "low": 0.8287, "close": 0.8335, "volume": 107412.0, "close_time": 1766253599999, "quote_volume": 89450.0273, "trades": 512, "taker_buy_base": 50098.0, "taker_buy_quote": 41733.4984 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.8331, "high": 0.8336, "low": 0.8309, "close": 0.833, "volume": 46598.0, "close_time": 1766257199999, "quote_volume": 38781.1665, "trades": 245, "taker_buy_base": 17639.0, "taker_buy_quote": 14676.5566 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.8324, "high": 0.8324, "low": 0.828, "close": 0.8295, "volume": 54957.0, "close_time": 1766260799999, "quote_volume": 45588.8662, "trades": 305, "taker_buy_base": 23152.0, "taker_buy_quote": 19196.4398 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.829, "high": 0.8307, "low": 0.8289, "close": 0.8307, "volume": 37110.0, "close_time": 1766264399999, "quote_volume": 30797.2871, "trades": 236, "taker_buy_base": 23042.0, "taker_buy_quote": 19120.3198 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.8308, "high": 0.832, "low": 0.828, "close": 0.8282, "volume": 147692.0, "close_time": 1766267999999, "quote_volume": 122564.8698, "trades": 495, "taker_buy_base": 56008.0, "taker_buy_quote": 46467.2854 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.8283, "high": 0.8345, "low": 0.8276, "close": 0.8345, "volume": 83166.0, "close_time": 1766271599999, "quote_volume": 69105.6324, "trades": 322, "taker_buy_base": 68826.0, "taker_buy_quote": 57202.9992 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.8345, "high": 0.8576, "low": 0.8345, "close": 0.8434, "volume": 342389.0, "close_time": 1766275199999, "quote_volume": 289697.9997, "trades": 3425, "taker_buy_base": 175580.0, "taker_buy_quote": 148457.3161 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.8435, "high": 0.8484, "low": 0.84, "close": 0.8425, "volume": 144485.0, "close_time": 1766278799999, "quote_volume": 121975.4202, "trades": 1179, "taker_buy_base": 76501.0, "taker_buy_quote": 64582.5902 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.8424, "high": 0.8438, "low": 0.8325, "close": 0.8356, "volume": 143498.0, "close_time": 1766282399999, "quote_volume": 120332.9296, "trades": 1069, "taker_buy_base": 76419.0, "taker_buy_quote": 64071.4224 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.8355, "high": 0.8365, "low": 0.831, "close": 0.8321, "volume": 68960.0, "close_time": 1766285999999, "quote_volume": 57476.4486, "trades": 492, "taker_buy_base": 28697.0, "taker_buy_quote": 23916.4127 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.832, "high": 0.8367, "low": 0.8319, "close": 0.8354, "volume": 28019.0, "close_time": 1766289599999, "quote_volume": 23387.5644, "trades": 271, "taker_buy_base": 15599.0, "taker_buy_quote": 13017.4851 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.8357, "high": 0.8374, "low": 0.8318, "close": 0.8318, "volume": 45901.0, "close_time": 1766293199999, "quote_volume": 38334.6712, "trades": 374, "taker_buy_base": 22318.0, "taker_buy_quote": 18638.7473 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.8319, "high": 0.8346, "low": 0.8319, "close": 0.834, "volume": 43686.0, "close_time": 1766296799999, "quote_volume": 36414.9387, "trades": 280, "taker_buy_base": 29203.0, "taker_buy_quote": 24343.0134 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.8337, "high": 0.8414, "low": 0.8335, "close": 0.8397, "volume": 103124.0, "close_time": 1766300399999, "quote_volume": 86340.0257, "trades": 572, "taker_buy_base": 71830.0, "taker_buy_quote": 60155.0931 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.8399, "high": 0.843, "low": 0.8392, "close": 0.8412, "volume": 102950.0, "close_time": 1766303999999, "quote_volume": 86580.7227, "trades": 977, "taker_buy_base": 45392.0, "taker_buy_quote": 38164.5222 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.8412, "high": 0.8458, "low": 0.8376, "close": 0.8386, "volume": 134316.0, "close_time": 1766307599999, "quote_volume": 113067.5224, "trades": 1399, "taker_buy_base": 52791.0, "taker_buy_quote": 44491.1967 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.8386, "high": 0.8415, "low": 0.8376, "close": 0.8399, "volume": 102727.0, "close_time": 1766311199999, "quote_volume": 86238.2998, "trades": 801, "taker_buy_base": 61507.0, "taker_buy_quote": 51634.9538 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.84, "high": 0.843, "low": 0.8358, "close": 0.8372, "volume": 83084.0, "close_time": 1766314799999, "quote_volume": 69716.2162, "trades": 823, "taker_buy_base": 43168.0, "taker_buy_quote": 36230.4677 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.8373, "high": 0.8394, "low": 0.8371, "close": 0.838, "volume": 36769.0, "close_time": 1766318399999, "quote_volume": 30807.6581, "trades": 332, "taker_buy_base": 20337.0, "taker_buy_quote": 17039.5604 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.838, "high": 0.8403, "low": 0.8326, "close": 0.8351, "volume": 116080.0, "close_time": 1766321999999, "quote_volume": 97130.6655, "trades": 1082, "taker_buy_base": 58818.0, "taker_buy_quote": 49229.8212 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.8352, "high": 0.8355, "low": 0.8175, "close": 0.8182, "volume": 189729.0, "close_time": 1766325599999, "quote_volume": 156413.8508, "trades": 3064, "taker_buy_base": 98296.0, "taker_buy_quote": 80970.2199 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.8181, "high": 0.8248, "low": 0.8178, "close": 0.8203, "volume": 97173.0, "close_time": 1766329199999, "quote_volume": 79799.4945, "trades": 1067, "taker_buy_base": 57631.0, "taker_buy_quote": 47321.8821 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.8202, "high": 0.8238, "low": 0.8186, "close": 0.8233, "volume": 45340.0, "close_time": 1766332799999, "quote_volume": 37218.3963, "trades": 506, "taker_buy_base": 22075.0, "taker_buy_quote": 18117.8699 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.8232, "high": 0.8276, "low": 0.8223, "close": 0.8254, "volume": 67720.0, "close_time": 1766336399999, "quote_volume": 55870.6689, "trades": 627, "taker_buy_base": 37986.0, "taker_buy_quote": 31342.3264 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.8255, "high": 0.8293, "low": 0.8232, "close": 0.8239, "volume": 64110.0, "close_time": 1766339999999, "quote_volume": 52992.7057, "trades": 621, "taker_buy_base": 36018.0, "taker_buy_quote": 29774.9905 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.8239, "high": 0.8245, "low": 0.8209, "close": 0.824, "volume": 36388.0, "close_time": 1766343599999, "quote_volume": 29926.0612, "trades": 332, "taker_buy_base": 20361.0, "taker_buy_quote": 16755.1519 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.8241, "high": 0.8264, "low": 0.8225, "close": 0.8257, "volume": 49823.0, "close_time": 1766347199999, "quote_volume": 41068.576, "trades": 487, "taker_buy_base": 29226.0, "taker_buy_quote": 24091.2484 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.8257, "high": 0.8275, "low": 0.8252, "close": 0.8275, "volume": 40611.0, "close_time": 1766350799999, "quote_volume": 33567.3812, "trades": 342, "taker_buy_base": 17739.0, "taker_buy_quote": 14664.1713 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.8276, "high": 0.8287, "low": 0.823, "close": 0.824, "volume": 38314.0, "close_time": 1766354399999, "quote_volume": 31668.1598, "trades": 312, "taker_buy_base": 14486.0, "taker_buy_quote": 11974.3446 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.8239, "high": 0.8272, "low": 0.8221, "close": 0.8246, "volume": 53678.0, "close_time": 1766357999999, "quote_volume": 44241.9992, "trades": 286, "taker_buy_base": 23810.0, "taker_buy_quote": 19620.6288 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.8249, "high": 0.8318, "low": 0.8249, "close": 0.8318, "volume": 129745.0, "close_time": 1766361599999, "quote_volume": 107506.9709, "trades": 774, "taker_buy_base": 69885.0, "taker_buy_quote": 57894.8361 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.8316, "high": 0.8436, "low": 0.8316, "close": 0.8354, "volume": 85544.0, "close_time": 1766365199999, "quote_volume": 71645.9809, "trades": 1629, "taker_buy_base": 39219.0, "taker_buy_quote": 32839.9406 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.8353, "high": 0.8416, "low": 0.8312, "close": 0.8314, "volume": 75859.0, "close_time": 1766368799999, "quote_volume": 63516.1896, "trades": 737, "taker_buy_base": 33860.0, "taker_buy_quote": 28380.6874 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.8313, "high": 0.8313, "low": 0.8221, "close": 0.8278, "volume": 76603.0, "close_time": 1766372399999, "quote_volume": 63383.4155, "trades": 1046, "taker_buy_base": 37526.0, "taker_buy_quote": 31040.3585 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.8279, "high": 0.8333, "low": 0.8259, "close": 0.8303, "volume": 60749.0, "close_time": 1766375999999, "quote_volume": 50435.9601, "trades": 541, "taker_buy_base": 26811.0, "taker_buy_quote": 22254.7005 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.8304, "high": 0.8331, "low": 0.8299, "close": 0.8316, "volume": 36365.0, "close_time": 1766379599999, "quote_volume": 30245.8293, "trades": 397, "taker_buy_base": 18772.0, "taker_buy_quote": 15608.161 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.8317, "high": 0.8324, "low": 0.8288, "close": 0.8303, "volume": 64823.0, "close_time": 1766383199999, "quote_volume": 53830.1158, "trades": 398, "taker_buy_base": 30750.0, "taker_buy_quote": 25537.4482 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.8302, "high": 0.8337, "low": 0.8293, "close": 0.8316, "volume": 46520.0, "close_time": 1766386799999, "quote_volume": 38705.5351, "trades": 399, "taker_buy_base": 25679.0, "taker_buy_quote": 21364.0589 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.8315, "high": 0.8369, "low": 0.8312, "close": 0.8369, "volume": 36470.0, "close_time": 1766390399999, "quote_volume": 30462.9845, "trades": 373, "taker_buy_base": 21578.0, "taker_buy_quote": 18022.6358 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.837, "high": 0.8408, "low": 0.8345, "close": 0.8361, "volume": 99114.0, "close_time": 1766393999999, "quote_volume": 83069.2961, "trades": 909, "taker_buy_base": 45850.0, "taker_buy_quote": 38446.2351 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.8361, "high": 0.8407, "low": 0.8345, "close": 0.8384, "volume": 82971.0, "close_time": 1766397599999, "quote_volume": 69451.8176, "trades": 710, "taker_buy_base": 57622.0, "taker_buy_quote": 48236.9138 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.8383, "high": 0.84, "low": 0.8363, "close": 0.8382, "volume": 54649.0, "close_time": 1766401199999, "quote_volume": 45820.9656, "trades": 396, "taker_buy_base": 29816.0, "taker_buy_quote": 24998.1633 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.8382, "high": 0.8403, "low": 0.836, "close": 0.8396, "volume": 105234.0, "close_time": 1766404799999, "quote_volume": 88141.1806, "trades": 550, "taker_buy_base": 77833.0, "taker_buy_quote": 65176.7616 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.8397, "high": 0.8468, "low": 0.8392, "close": 0.8424, "volume": 135641.0, "close_time": 1766408399999, "quote_volume": 114235.0014, "trades": 1201, "taker_buy_base": 79981.0, "taker_buy_quote": 67340.6584 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.8425, "high": 0.8431, "low": 0.8392, "close": 0.8426, "volume": 72684.0, "close_time": 1766411999999, "quote_volume": 61158.6357, "trades": 663, "taker_buy_base": 32074.0, "taker_buy_quote": 26986.3341 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.8425, "high": 0.8505, "low": 0.8406, "close": 0.8491, "volume": 86932.0, "close_time": 1766415599999, "quote_volume": 73444.6808, "trades": 1514, "taker_buy_base": 40094.0, "taker_buy_quote": 33877.1866 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.8492, "high": 0.8499, "low": 0.8369, "close": 0.844, "volume": 103618.0, "close_time": 1766419199999, "quote_volume": 87333.2328, "trades": 1447, "taker_buy_base": 54682.0, "taker_buy_quote": 46088.6892 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.8441, "high": 0.8477, "low": 0.8421, "close": 0.8423, "volume": 126623.0, "close_time": 1766422799999, "quote_volume": 106954.0044, "trades": 1062, "taker_buy_base": 55801.0, "taker_buy_quote": 47153.6597 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.8424, "high": 0.8448, "low": 0.8392, "close": 0.8441, "volume": 60437.0, "close_time": 1766426399999, "quote_volume": 50882.542, "trades": 556, "taker_buy_base": 33957.0, "taker_buy_quote": 28579.9448 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.8442, "high": 0.8459, "low": 0.842, "close": 0.843, "volume": 76657.0, "close_time": 1766429999999, "quote_volume": 64713.9004, "trades": 520, "taker_buy_base": 42416.0, "taker_buy_quote": 35806.1562 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.8429, "high": 0.8432, "low": 0.8328, "close": 0.8343, "volume": 132334.0, "close_time": 1766433599999, "quote_volume": 110842.4062, "trades": 1462, "taker_buy_base": 66901.0, "taker_buy_quote": 56043.0724 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.8342, "high": 0.8379, "low": 0.8302, "close": 0.8307, "volume": 95859.0, "close_time": 1766437199999, "quote_volume": 79884.5989, "trades": 1133, "taker_buy_base": 50396.0, "taker_buy_quote": 41987.0095 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.8309, "high": 0.8374, "low": 0.8309, "close": 0.8332, "volume": 104244.0, "close_time": 1766440799999, "quote_volume": 86930.4456, "trades": 702, "taker_buy_base": 48327.0, "taker_buy_quote": 40278.025 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.8332, "high": 0.8389, "low": 0.8321, "close": 0.8384, "volume": 47745.0, "close_time": 1766444399999, "quote_volume": 39886.5705, "trades": 265, "taker_buy_base": 24585.0, "taker_buy_quote": 20548.0519 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.8383, "high": 0.8419, "low": 0.8379, "close": 0.8398, "volume": 88008.0, "close_time": 1766447999999, "quote_volume": 73914.9053, "trades": 520, "taker_buy_base": 39617.0, "taker_buy_quote": 33267.8209 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.84, "high": 0.8439, "low": 0.8397, "close": 0.8433, "volume": 63783.0, "close_time": 1766451599999, "quote_volume": 53724.2314, "trades": 402, "taker_buy_base": 35491.0, "taker_buy_quote": 29891.0801 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.8434, "high": 0.8448, "low": 0.8411, "close": 0.8426, "volume": 51054.0, "close_time": 1766455199999, "quote_volume": 43041.4877, "trades": 523, "taker_buy_base": 22278.0, "taker_buy_quote": 18777.1358 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.8427, "high": 0.8463, "low": 0.8416, "close": 0.8435, "volume": 60480.0, "close_time": 1766458799999, "quote_volume": 51058.096, "trades": 711, "taker_buy_base": 22344.0, "taker_buy_quote": 18870.6531 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.8434, "high": 0.844, "low": 0.8386, "close": 0.8433, "volume": 56187.0, "close_time": 1766462399999, "quote_volume": 47297.5027, "trades": 545, "taker_buy_base": 30644.0, "taker_buy_quote": 25785.6458 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.8432, "high": 0.8437, "low": 0.8342, "close": 0.8351, "volume": 71310.0, "close_time": 1766465999999, "quote_volume": 59791.1075, "trades": 720, "taker_buy_base": 31083.0, "taker_buy_quote": 26050.723 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.835, "high": 0.8378, "low": 0.8329, "close": 0.8356, "volume": 85297.0, "close_time": 1766469599999, "quote_volume": 71260.6114, "trades": 612, "taker_buy_base": 47497.0, "taker_buy_quote": 39683.6901 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.8355, "high": 0.8361, "low": 0.8286, "close": 0.8338, "volume": 61418.0, "close_time": 1766473199999, "quote_volume": 51162.2953, "trades": 631, "taker_buy_base": 35228.0, "taker_buy_quote": 29336.9136 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.8341, "high": 0.8375, "low": 0.8331, "close": 0.8362, "volume": 75732.0, "close_time": 1766476799999, "quote_volume": 63269.5991, "trades": 578, "taker_buy_base": 38799.0, "taker_buy_quote": 32420.5032 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.8361, "high": 0.8394, "low": 0.8353, "close": 0.8364, "volume": 60107.0, "close_time": 1766480399999, "quote_volume": 50357.2207, "trades": 374, "taker_buy_base": 32398.0, "taker_buy_quote": 27149.3871 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.8365, "high": 0.8414, "low": 0.8365, "close": 0.841, "volume": 99055.0, "close_time": 1766483999999, "quote_volume": 83136.9706, "trades": 696, "taker_buy_base": 54864.0, "taker_buy_quote": 46036.5124 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.841, "high": 0.8426, "low": 0.8408, "close": 0.8419, "volume": 67826.0, "close_time": 1766487599999, "quote_volume": 57080.2591, "trades": 366, "taker_buy_base": 20704.0, "taker_buy_quote": 17424.317 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.8418, "high": 0.8418, "low": 0.8364, "close": 0.8375, "volume": 112041.0, "close_time": 1766491199999, "quote_volume": 93972.2398, "trades": 1261, "taker_buy_base": 67487.0, "taker_buy_quote": 56603.6886 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.8373, "high": 0.8379, "low": 0.833, "close": 0.8371, "volume": 65889.0, "close_time": 1766494799999, "quote_volume": 55063.2304, "trades": 504, "taker_buy_base": 28512.0, "taker_buy_quote": 23833.7329 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.837, "high": 0.841, "low": 0.8321, "close": 0.8358, "volume": 136511.0, "close_time": 1766498399999, "quote_volume": 114120.6889, "trades": 1646, "taker_buy_base": 72629.0, "taker_buy_quote": 60724.6625 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.8352, "high": 0.8372, "low": 0.823, "close": 0.8272, "volume": 142719.0, "close_time": 1766501999999, "quote_volume": 118586.3966, "trades": 1691, "taker_buy_base": 78346.0, "taker_buy_quote": 65121.2981 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.8273, "high": 0.8297, "low": 0.8241, "close": 0.8244, "volume": 162398.0, "close_time": 1766505599999, "quote_volume": 134319.764, "trades": 1464, "taker_buy_base": 80123.0, "taker_buy_quote": 66264.2042 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.8243, "high": 0.8306, "low": 0.8229, "close": 0.8294, "volume": 116690.0, "close_time": 1766509199999, "quote_volume": 96553.5239, "trades": 1119, "taker_buy_base": 64443.0, "taker_buy_quote": 53335.5511 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.8295, "high": 0.8315, "low": 0.8188, "close": 0.82, "volume": 106658.0, "close_time": 1766512799999, "quote_volume": 88152.9283, "trades": 913, "taker_buy_base": 37890.0, "taker_buy_quote": 31365.4846 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.8199, "high": 0.8349, "low": 0.8197, "close": 0.8348, "volume": 128342.0, "close_time": 1766516399999, "quote_volume": 106395.0959, "trades": 1119, "taker_buy_base": 66646.0, "taker_buy_quote": 55290.895 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.8349, "high": 0.8375, "low": 0.8343, "close": 0.8344, "volume": 69364.0, "close_time": 1766519999999, "quote_volume": 57984.0747, "trades": 515, "taker_buy_base": 31062.0, "taker_buy_quote": 25967.3619 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.8343, "high": 0.8394, "low": 0.8316, "close": 0.8338, "volume": 101505.0, "close_time": 1766523599999, "quote_volume": 84668.2756, "trades": 744, "taker_buy_base": 50051.0, "taker_buy_quote": 41723.5075 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.8338, "high": 0.8344, "low": 0.831, "close": 0.8323, "volume": 38897.0, "close_time": 1766527199999, "quote_volume": 32384.9231, "trades": 268, "taker_buy_base": 22585.0, "taker_buy_quote": 18802.0856 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.8322, "high": 0.8355, "low": 0.8275, "close": 0.8315, "volume": 103894.0, "close_time": 1766530799999, "quote_volume": 86399.9875, "trades": 392, "taker_buy_base": 59468.0, "taker_buy_quote": 49415.921 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.8315, "high": 0.8339, "low": 0.8307, "close": 0.833, "volume": 50485.0, "close_time": 1766534399999, "quote_volume": 42010.8982, "trades": 223, "taker_buy_base": 25958.0, "taker_buy_quote": 21600.545 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.8331, "high": 0.8333, "low": 0.8287, "close": 0.8304, "volume": 41687.0, "close_time": 1766537999999, "quote_volume": 34620.0438, "trades": 289, "taker_buy_base": 23918.0, "taker_buy_quote": 19855.8817 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.8304, "high": 0.8328, "low": 0.8273, "close": 0.8275, "volume": 50590.0, "close_time": 1766541599999, "quote_volume": 42007.0509, "trades": 301, "taker_buy_base": 13994.0, "taker_buy_quote": 11625.3202 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.8272, "high": 0.8273, "low": 0.8196, "close": 0.8203, "volume": 74519.0, "close_time": 1766545199999, "quote_volume": 61341.8404, "trades": 523, "taker_buy_base": 35789.0, "taker_buy_quote": 29459.8924 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.8202, "high": 0.8222, "low": 0.8141, "close": 0.8217, "volume": 97643.0, "close_time": 1766548799999, "quote_volume": 79927.6037, "trades": 841, "taker_buy_base": 46710.0, "taker_buy_quote": 38230.577 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.8218, "high": 0.8249, "low": 0.8203, "close": 0.8203, "volume": 32700.0, "close_time": 1766552399999, "quote_volume": 26919.2059, "trades": 261, "taker_buy_base": 16864.0, "taker_buy_quote": 13886.2338 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.8203, "high": 0.8235, "low": 0.8172, "close": 0.8185, "volume": 88384.0, "close_time": 1766555999999, "quote_volume": 72519.3105, "trades": 639, "taker_buy_base": 44146.0, "taker_buy_quote": 36237.6623 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.8184, "high": 0.8187, "low": 0.8157, "close": 0.8171, "volume": 80152.0, "close_time": 1766559599999, "quote_volume": 65501.6944, "trades": 532, "taker_buy_base": 48772.0, "taker_buy_quote": 39857.9656 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.8171, "high": 0.8221, "low": 0.8171, "close": 0.8189, "volume": 86879.0, "close_time": 1766563199999, "quote_volume": 71244.8945, "trades": 475, "taker_buy_base": 50846.0, "taker_buy_quote": 41685.7092 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.8188, "high": 0.8201, "low": 0.817, "close": 0.8173, "volume": 87378.0, "close_time": 1766566799999, "quote_volume": 71540.9986, "trades": 493, "taker_buy_base": 46604.0, "taker_buy_quote": 38158.7446 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.8174, "high": 0.8186, "low": 0.8152, "close": 0.8154, "volume": 36978.0, "close_time": 1766570399999, "quote_volume": 30204.4663, "trades": 293, "taker_buy_base": 26380.0, "taker_buy_quote": 21544.5853 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.8152, "high": 0.8163, "low": 0.8135, "close": 0.8136, "volume": 60531.0, "close_time": 1766573999999, "quote_volume": 49315.405, "trades": 485, "taker_buy_base": 36206.0, "taker_buy_quote": 29497.6366 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.8136, "high": 0.8162, "low": 0.8136, "close": 0.8145, "volume": 36587.0, "close_time": 1766577599999, "quote_volume": 29814.7931, "trades": 304, "taker_buy_base": 18656.0, "taker_buy_quote": 15203.7833 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.8144, "high": 0.8278, "low": 0.8141, "close": 0.8271, "volume": 158515.0, "close_time": 1766581199999, "quote_volume": 130327.0653, "trades": 1174, "taker_buy_base": 90208.0, "taker_buy_quote": 74131.5441 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.8272, "high": 0.8272, "low": 0.8192, "close": 0.8214, "volume": 78956.0, "close_time": 1766584799999, "quote_volume": 64996.2066, "trades": 419, "taker_buy_base": 33509.0, "taker_buy_quote": 27578.9887 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.8215, "high": 0.826, "low": 0.8165, "close": 0.8228, "volume": 78758.0, "close_time": 1766588399999, "quote_volume": 64775.9719, "trades": 974, "taker_buy_base": 44226.0, "taker_buy_quote": 36377.3816 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.8229, "high": 0.825, "low": 0.8196, "close": 0.8211, "volume": 53786.0, "close_time": 1766591999999, "quote_volume": 44265.3771, "trades": 541, "taker_buy_base": 30475.0, "taker_buy_quote": 25076.6338 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.8211, "high": 0.8237, "low": 0.8174, "close": 0.8206, "volume": 89722.0, "close_time": 1766595599999, "quote_volume": 73615.4438, "trades": 810, "taker_buy_base": 50612.0, "taker_buy_quote": 41507.2848 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.8205, "high": 0.8215, "low": 0.8188, "close": 0.819, "volume": 39550.0, "close_time": 1766599199999, "quote_volume": 32435.5451, "trades": 357, "taker_buy_base": 18411.0, "taker_buy_quote": 15100.884 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.819, "high": 0.8234, "low": 0.8184, "close": 0.8234, "volume": 60260.0, "close_time": 1766602799999, "quote_volume": 49470.4228, "trades": 341, "taker_buy_base": 36458.0, "taker_buy_quote": 29929.9843 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.8234, "high": 0.8255, "low": 0.8224, "close": 0.8254, "volume": 63236.0, "close_time": 1766606399999, "quote_volume": 52120.1484, "trades": 309, "taker_buy_base": 37558.0, "taker_buy_quote": 30958.1792 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.8254, "high": 0.8285, "low": 0.8254, "close": 0.827, "volume": 40914.0, "close_time": 1766609999999, "quote_volume": 33830.6603, "trades": 277, "taker_buy_base": 22064.0, "taker_buy_quote": 18245.3536 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.8271, "high": 0.829, "low": 0.8271, "close": 0.828, "volume": 48140.0, "close_time": 1766613599999, "quote_volume": 39871.8133, "trades": 253, "taker_buy_base": 24320.0, "taker_buy_quote": 20140.7365 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.8279, "high": 0.834, "low": 0.8278, "close": 0.8334, "volume": 95614.0, "close_time": 1766617199999, "quote_volume": 79532.2505, "trades": 353, "taker_buy_base": 46898.0, "taker_buy_quote": 38998.4768 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.8333, "high": 0.8339, "low": 0.83, "close": 0.8309, "volume": 25967.0, "close_time": 1766620799999, "quote_volume": 21611.094, "trades": 254, "taker_buy_base": 13774.0, "taker_buy_quote": 11461.0656 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.8305, "high": 0.8335, "low": 0.8303, "close": 0.8315, "volume": 48015.0, "close_time": 1766624399999, "quote_volume": 39937.362, "trades": 244, "taker_buy_base": 24155.0, "taker_buy_quote": 20093.311 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.8316, "high": 0.834, "low": 0.8316, "close": 0.833, "volume": 24852.0, "close_time": 1766627999999, "quote_volume": 20704.865, "trades": 162, "taker_buy_base": 9231.0, "taker_buy_quote": 7690.222 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.833, "high": 0.8339, "low": 0.8321, "close": 0.8332, "volume": 23447.0, "close_time": 1766631599999, "quote_volume": 19532.138, "trades": 158, "taker_buy_base": 14158.0, "taker_buy_quote": 11795.1925 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.8333, "high": 0.8339, "low": 0.83, "close": 0.8335, "volume": 58120.0, "close_time": 1766635199999, "quote_volume": 48355.4229, "trades": 302, "taker_buy_base": 36814.0, "taker_buy_quote": 30629.887 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.8334, "high": 0.8334, "low": 0.8313, "close": 0.8322, "volume": 22556.0, "close_time": 1766638799999, "quote_volume": 18779.6366, "trades": 200, "taker_buy_base": 4451.0, "taker_buy_quote": 3702.8679 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.8322, "high": 0.8322, "low": 0.8293, "close": 0.8297, "volume": 24485.0, "close_time": 1766642399999, "quote_volume": 20331.1773, "trades": 272, "taker_buy_base": 9467.0, "taker_buy_quote": 7860.1253 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.8296, "high": 0.8304, "low": 0.8282, "close": 0.8298, "volume": 35031.0, "close_time": 1766645999999, "quote_volume": 29060.9267, "trades": 357, "taker_buy_base": 19762.0, "taker_buy_quote": 16393.361 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.8298, "high": 0.8308, "low": 0.8271, "close": 0.8302, "volume": 33862.0, "close_time": 1766649599999, "quote_volume": 28072.6491, "trades": 284, "taker_buy_base": 14393.0, "taker_buy_quote": 11933.7056 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.8301, "high": 0.8389, "low": 0.8291, "close": 0.8313, "volume": 203517.0, "close_time": 1766653199999, "quote_volume": 169441.8006, "trades": 3292, "taker_buy_base": 92902.0, "taker_buy_quote": 77297.3739 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.8314, "high": 0.8315, "low": 0.8285, "close": 0.8288, "volume": 54416.0, "close_time": 1766656799999, "quote_volume": 45149.0945, "trades": 1155, "taker_buy_base": 14768.0, "taker_buy_quote": 12252.2144 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.8287, "high": 0.8287, "low": 0.8208, "close": 0.8243, "volume": 121264.0, "close_time": 1766660399999, "quote_volume": 99916.1143, "trades": 760, "taker_buy_base": 58991.0, "taker_buy_quote": 48609.3925 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.8243, "high": 0.8249, "low": 0.822, "close": 0.8224, "volume": 35677.0, "close_time": 1766663999999, "quote_volume": 29379.078, "trades": 296, "taker_buy_base": 16009.0, "taker_buy_quote": 13185.4022 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.8222, "high": 0.8226, "low": 0.8203, "close": 0.8221, "volume": 36574.0, "close_time": 1766667599999, "quote_volume": 30057.4046, "trades": 246, "taker_buy_base": 18389.0, "taker_buy_quote": 15114.7835 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.822, "high": 0.8221, "low": 0.8086, "close": 0.814, "volume": 134205.0, "close_time": 1766671199999, "quote_volume": 109187.046, "trades": 1575, "taker_buy_base": 53029.0, "taker_buy_quote": 43185.9747 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.8139, "high": 0.8141, "low": 0.8109, "close": 0.8134, "volume": 86463.0, "close_time": 1766674799999, "quote_volume": 70280.0217, "trades": 596, "taker_buy_base": 43996.0, "taker_buy_quote": 35758.7609 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.8135, "high": 0.8201, "low": 0.8119, "close": 0.818, "volume": 141434.0, "close_time": 1766678399999, "quote_volume": 115521.852, "trades": 2101, "taker_buy_base": 64647.0, "taker_buy_quote": 52794.6862 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.8181, "high": 0.8202, "low": 0.8148, "close": 0.8158, "volume": 67438.0, "close_time": 1766681999999, "quote_volume": 55129.7176, "trades": 656, "taker_buy_base": 33179.0, "taker_buy_quote": 27127.0016 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.8157, "high": 0.8197, "low": 0.8136, "close": 0.8188, "volume": 97409.0, "close_time": 1766685599999, "quote_volume": 79524.6515, "trades": 598, "taker_buy_base": 55220.0, "taker_buy_quote": 45077.3319 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.8189, "high": 0.8218, "low": 0.8186, "close": 0.8216, "volume": 95385.0, "close_time": 1766689199999, "quote_volume": 78214.0933, "trades": 604, "taker_buy_base": 44104.0, "taker_buy_quote": 36175.533 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.8215, "high": 0.822, "low": 0.8102, "close": 0.8127, "volume": 179979.0, "close_time": 1766692799999, "quote_volume": 146868.0945, "trades": 1986, "taker_buy_base": 87902.0, "taker_buy_quote": 71679.5863 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.8125, "high": 0.8129, "low": 0.7855, "close": 0.7946, "volume": 1409000.0, "close_time": 1766696399999, "quote_volume": 1122667.1892, "trades": 20555, "taker_buy_base": 743974.0, "taker_buy_quote": 592761.2804 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.7945, "high": 0.7991, "low": 0.7706, "close": 0.7729, "volume": 542408.0, "close_time": 1766699999999, "quote_volume": 426149.2552, "trades": 7248, "taker_buy_base": 223320.0, "taker_buy_quote": 175717.9058 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.7729, "high": 0.7921, "low": 0.7603, "close": 0.7887, "volume": 928459.0, "close_time": 1766703599999, "quote_volume": 722037.1589, "trades": 7148, "taker_buy_base": 467950.0, "taker_buy_quote": 364214.0593 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.7888, "high": 0.7945, "low": 0.7804, "close": 0.7823, "volume": 224243.0, "close_time": 1766707199999, "quote_volume": 176587.6119, "trades": 3096, "taker_buy_base": 94461.0, "taker_buy_quote": 74413.1718 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.7823, "high": 0.7909, "low": 0.78, "close": 0.7897, "volume": 277725.0, "close_time": 1766710799999, "quote_volume": 218093.2316, "trades": 3701, "taker_buy_base": 145259.0, "taker_buy_quote": 114096.279 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.7898, "high": 0.792, "low": 0.7873, "close": 0.7885, "volume": 159827.0, "close_time": 1766714399999, "quote_volume": 126207.7671, "trades": 1560, "taker_buy_base": 72517.0, "taker_buy_quote": 57259.898 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.7885, "high": 0.8038, "low": 0.7878, "close": 0.8004, "volume": 253567.0, "close_time": 1766717999999, "quote_volume": 202546.711, "trades": 2701, "taker_buy_base": 147899.0, "taker_buy_quote": 118159.5743 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.8005, "high": 0.8272, "low": 0.7995, "close": 0.8098, "volume": 553966.0, "close_time": 1766721599999, "quote_volume": 449216.6266, "trades": 7450, "taker_buy_base": 302260.0, "taker_buy_quote": 244988.9393 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.8098, "high": 0.8103, "low": 0.8022, "close": 0.808, "volume": 189753.0, "close_time": 1766725199999, "quote_volume": 152952.5115, "trades": 1538, "taker_buy_base": 93133.0, "taker_buy_quote": 75062.877 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.8079, "high": 0.8104, "low": 0.8075, "close": 0.8098, "volume": 76896.0, "close_time": 1766728799999, "quote_volume": 62222.9795, "trades": 653, "taker_buy_base": 40628.0, "taker_buy_quote": 32873.2456 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.8098, "high": 0.8223, "low": 0.8098, "close": 0.8197, "volume": 223962.0, "close_time": 1766732399999, "quote_volume": 182784.6983, "trades": 2483, "taker_buy_base": 113268.0, "taker_buy_quote": 92462.5002 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.8196, "high": 0.8304, "low": 0.819, "close": 0.8236, "volume": 256778.0, "close_time": 1766735999999, "quote_volume": 211852.9325, "trades": 2983, "taker_buy_base": 132119.0, "taker_buy_quote": 109017.3149 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.8237, "high": 0.8426, "low": 0.8235, "close": 0.8412, "volume": 250994.0, "close_time": 1766739599999, "quote_volume": 208930.8483, "trades": 3019, "taker_buy_base": 132652.0, "taker_buy_quote": 110433.8941 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.8412, "high": 0.852, "low": 0.8395, "close": 0.846, "volume": 399496.0, "close_time": 1766743199999, "quote_volume": 337712.5643, "trades": 4987, "taker_buy_base": 191516.0, "taker_buy_quote": 161894.343 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.8461, "high": 0.8465, "low": 0.8326, "close": 0.839, "volume": 299036.0, "close_time": 1766746799999, "quote_volume": 251070.9018, "trades": 3553, "taker_buy_base": 145522.0, "taker_buy_quote": 122126.4928 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.839, "high": 0.8443, "low": 0.8367, "close": 0.8385, "volume": 197349.0, "close_time": 1766750399999, "quote_volume": 165890.0321, "trades": 1648, "taker_buy_base": 91253.0, "taker_buy_quote": 76699.1917 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.8386, "high": 0.8411, "low": 0.8336, "close": 0.84, "volume": 237096.0, "close_time": 1766753999999, "quote_volume": 198449.6081, "trades": 1911, "taker_buy_base": 102849.0, "taker_buy_quote": 86070.6935 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.8399, "high": 0.8454, "low": 0.8342, "close": 0.8352, "volume": 226762.0, "close_time": 1766757599999, "quote_volume": 190533.1048, "trades": 2409, "taker_buy_base": 102186.0, "taker_buy_quote": 85843.2211 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.8351, "high": 0.8428, "low": 0.8288, "close": 0.8351, "volume": 289315.0, "close_time": 1766761199999, "quote_volume": 241885.2179, "trades": 3757, "taker_buy_base": 155309.0, "taker_buy_quote": 129803.3363 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.835, "high": 0.8392, "low": 0.8268, "close": 0.8346, "volume": 171502.0, "close_time": 1766764799999, "quote_volume": 142895.186, "trades": 2953, "taker_buy_base": 79791.0, "taker_buy_quote": 66494.8113 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.8347, "high": 0.835, "low": 0.8279, "close": 0.8279, "volume": 155957.0, "close_time": 1766768399999, "quote_volume": 129729.2215, "trades": 1048, "taker_buy_base": 80809.0, "taker_buy_quote": 67195.9667 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.828, "high": 0.8313, "low": 0.8261, "close": 0.8263, "volume": 117766.0, "close_time": 1766771999999, "quote_volume": 97548.8116, "trades": 1163, "taker_buy_base": 61728.0, "taker_buy_quote": 51127.5393 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.8262, "high": 0.8373, "low": 0.8232, "close": 0.8269, "volume": 224444.0, "close_time": 1766775599999, "quote_volume": 186069.7813, "trades": 2708, "taker_buy_base": 120189.0, "taker_buy_quote": 99666.8921 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.8273, "high": 0.8322, "low": 0.8262, "close": 0.8304, "volume": 103986.0, "close_time": 1766779199999, "quote_volume": 86300.7604, "trades": 758, "taker_buy_base": 50188.0, "taker_buy_quote": 41646.5203 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.8304, "high": 0.8367, "low": 0.8286, "close": 0.8332, "volume": 81882.0, "close_time": 1766782799999, "quote_volume": 68168.0727, "trades": 880, "taker_buy_base": 45560.0, "taker_buy_quote": 37895.0543 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.8333, "high": 0.8398, "low": 0.8302, "close": 0.8323, "volume": 159897.0, "close_time": 1766786399999, "quote_volume": 133582.9677, "trades": 1609, "taker_buy_base": 83069.0, "taker_buy_quote": 69405.3168 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.8324, "high": 0.8363, "low": 0.8318, "close": 0.8347, "volume": 117163.0, "close_time": 1766789999999, "quote_volume": 97747.7979, "trades": 927, "taker_buy_base": 67201.0, "taker_buy_quote": 56054.8463 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.8347, "high": 0.8382, "low": 0.8339, "close": 0.8364, "volume": 66819.0, "close_time": 1766793599999, "quote_volume": 55844.0488, "trades": 426, "taker_buy_base": 29524.0, "taker_buy_quote": 24666.9595 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.8365, "high": 0.8398, "low": 0.8347, "close": 0.8373, "volume": 91719.0, "close_time": 1766797199999, "quote_volume": 76773.6129, "trades": 588, "taker_buy_base": 47515.0, "taker_buy_quote": 39783.545 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.8372, "high": 0.8421, "low": 0.8357, "close": 0.8418, "volume": 47698.0, "close_time": 1766800799999, "quote_volume": 40047.6899, "trades": 530, "taker_buy_base": 23952.0, "taker_buy_quote": 20112.569 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.8418, "high": 0.8455, "low": 0.8403, "close": 0.8441, "volume": 90762.0, "close_time": 1766804399999, "quote_volume": 76486.3224, "trades": 857, "taker_buy_base": 41805.0, "taker_buy_quote": 35221.1952 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.8441, "high": 0.8478, "low": 0.8436, "close": 0.8469, "volume": 94154.0, "close_time": 1766807999999, "quote_volume": 79605.9042, "trades": 731, "taker_buy_base": 49208.0, "taker_buy_quote": 41604.561 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.8469, "high": 0.85, "low": 0.8453, "close": 0.8484, "volume": 80966.0, "close_time": 1766811599999, "quote_volume": 68653.7421, "trades": 743, "taker_buy_base": 41910.0, "taker_buy_quote": 35532.8729 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.8484, "high": 0.85, "low": 0.8378, "close": 0.8388, "volume": 210206.0, "close_time": 1766815199999, "quote_volume": 176844.4256, "trades": 1473, "taker_buy_base": 96742.0, "taker_buy_quote": 81339.7769 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.8389, "high": 0.8492, "low": 0.8389, "close": 0.8471, "volume": 80735.0, "close_time": 1766818799999, "quote_volume": 68046.4469, "trades": 784, "taker_buy_base": 51347.0, "taker_buy_quote": 43275.6542 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.8471, "high": 0.8485, "low": 0.8432, "close": 0.8443, "volume": 76744.0, "close_time": 1766822399999, "quote_volume": 64884.0468, "trades": 733, "taker_buy_base": 38146.0, "taker_buy_quote": 32247.3449 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.8442, "high": 0.8584, "low": 0.8439, "close": 0.8573, "volume": 166687.0, "close_time": 1766825999999, "quote_volume": 141951.9543, "trades": 2136, "taker_buy_base": 92113.0, "taker_buy_quote": 78437.1641 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.8572, "high": 0.8664, "low": 0.852, "close": 0.858, "volume": 298863.0, "close_time": 1766829599999, "quote_volume": 257003.5238, "trades": 4182, "taker_buy_base": 157093.0, "taker_buy_quote": 135052.596 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.8578, "high": 0.8627, "low": 0.8523, "close": 0.8621, "volume": 230998.0, "close_time": 1766833199999, "quote_volume": 197887.7216, "trades": 1891, "taker_buy_base": 123867.0, "taker_buy_quote": 106103.8177 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.862, "high": 0.8636, "low": 0.8542, "close": 0.8583, "volume": 182267.0, "close_time": 1766836799999, "quote_volume": 156485.6604, "trades": 1462, "taker_buy_base": 90529.0, "taker_buy_quote": 77695.1853 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.8582, "high": 0.8616, "low": 0.8534, "close": 0.8543, "volume": 166344.0, "close_time": 1766840399999, "quote_volume": 142546.7116, "trades": 1194, "taker_buy_base": 71715.0, "taker_buy_quote": 61457.4637 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.8543, "high": 0.8553, "low": 0.8515, "close": 0.8539, "volume": 60291.0, "close_time": 1766843999999, "quote_volume": 51425.026, "trades": 450, "taker_buy_base": 35087.0, "taker_buy_quote": 29923.0429 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.8538, "high": 0.855, "low": 0.8471, "close": 0.8505, "volume": 237511.0, "close_time": 1766847599999, "quote_volume": 202138.9968, "trades": 2073, "taker_buy_base": 112178.0, "taker_buy_quote": 95481.5807 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.8504, "high": 0.8558, "low": 0.8498, "close": 0.8545, "volume": 73286.0, "close_time": 1766851199999, "quote_volume": 62512.6017, "trades": 763, "taker_buy_base": 36753.0, "taker_buy_quote": 31333.4114 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.8545, "high": 0.8568, "low": 0.843, "close": 0.8483, "volume": 150700.0, "close_time": 1766854799999, "quote_volume": 128348.6691, "trades": 1739, "taker_buy_base": 70621.0, "taker_buy_quote": 60181.8074 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.8482, "high": 0.8497, "low": 0.8443, "close": 0.8464, "volume": 110990.0, "close_time": 1766858399999, "quote_volume": 93979.5303, "trades": 647, "taker_buy_base": 68658.0, "taker_buy_quote": 58145.4805 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.8463, "high": 0.8583, "low": 0.8463, "close": 0.8531, "volume": 106676.0, "close_time": 1766861999999, "quote_volume": 90978.6904, "trades": 1420, "taker_buy_base": 58042.0, "taker_buy_quote": 49499.3243 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.8531, "high": 0.857, "low": 0.8529, "close": 0.8548, "volume": 52753.0, "close_time": 1766865599999, "quote_volume": 45102.6243, "trades": 314, "taker_buy_base": 32984.0, "taker_buy_quote": 28198.8492 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.8548, "high": 0.8558, "low": 0.8523, "close": 0.8544, "volume": 58975.0, "close_time": 1766869199999, "quote_volume": 50386.9714, "trades": 347, "taker_buy_base": 33152.0, "taker_buy_quote": 28321.0202 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.8543, "high": 0.8599, "low": 0.8542, "close": 0.8598, "volume": 64645.0, "close_time": 1766872799999, "quote_volume": 55457.184, "trades": 413, "taker_buy_base": 35568.0, "taker_buy_quote": 30515.5626 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.8599, "high": 0.8671, "low": 0.8593, "close": 0.8608, "volume": 95637.0, "close_time": 1766876399999, "quote_volume": 82515.8638, "trades": 729, "taker_buy_base": 43110.0, "taker_buy_quote": 37198.9878 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.8608, "high": 0.8679, "low": 0.8604, "close": 0.8644, "volume": 117537.0, "close_time": 1766879999999, "quote_volume": 101620.6758, "trades": 1002, "taker_buy_base": 56149.0, "taker_buy_quote": 48555.9121 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.8644, "high": 0.8689, "low": 0.8625, "close": 0.8627, "volume": 70431.0, "close_time": 1766883599999, "quote_volume": 60925.0376, "trades": 725, "taker_buy_base": 30169.0, "taker_buy_quote": 26098.3299 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.8626, "high": 0.863, "low": 0.8599, "close": 0.8614, "volume": 43250.0, "close_time": 1766887199999, "quote_volume": 37264.0255, "trades": 489, "taker_buy_base": 21657.0, "taker_buy_quote": 18658.5575 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.8613, "high": 0.862, "low": 0.8597, "close": 0.8613, "volume": 28154.0, "close_time": 1766890799999, "quote_volume": 24243.5843, "trades": 421, "taker_buy_base": 13440.0, "taker_buy_quote": 11572.8521 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.8612, "high": 0.8612, "low": 0.8574, "close": 0.8592, "volume": 33086.0, "close_time": 1766894399999, "quote_volume": 28406.1949, "trades": 499, "taker_buy_base": 18791.0, "taker_buy_quote": 16131.0988 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.8591, "high": 0.8608, "low": 0.8581, "close": 0.8598, "volume": 29342.0, "close_time": 1766897999999, "quote_volume": 25217.2964, "trades": 304, "taker_buy_base": 14530.0, "taker_buy_quote": 12485.5891 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.8598, "high": 0.8616, "low": 0.8579, "close": 0.8605, "volume": 34930.0, "close_time": 1766901599999, "quote_volume": 30037.7381, "trades": 349, "taker_buy_base": 20108.0, "taker_buy_quote": 17285.5579 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.8603, "high": 0.8611, "low": 0.8585, "close": 0.8595, "volume": 23965.0, "close_time": 1766905199999, "quote_volume": 20608.2946, "trades": 326, "taker_buy_base": 8838.0, "taker_buy_quote": 7599.9546 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.8594, "high": 0.8594, "low": 0.8555, "close": 0.8566, "volume": 59126.0, "close_time": 1766908799999, "quote_volume": 50675.0404, "trades": 566, "taker_buy_base": 31453.0, "taker_buy_quote": 26953.5114 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.8567, "high": 0.858, "low": 0.8559, "close": 0.8564, "volume": 38123.0, "close_time": 1766912399999, "quote_volume": 32673.7649, "trades": 399, "taker_buy_base": 18722.0, "taker_buy_quote": 16045.1505 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.8563, "high": 0.8599, "low": 0.8548, "close": 0.8595, "volume": 69287.0, "close_time": 1766915999999, "quote_volume": 59427.5352, "trades": 686, "taker_buy_base": 40991.0, "taker_buy_quote": 35160.8659 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.8594, "high": 0.8635, "low": 0.8594, "close": 0.8602, "volume": 60394.0, "close_time": 1766919599999, "quote_volume": 52011.1378, "trades": 386, "taker_buy_base": 32781.0, "taker_buy_quote": 28230.9965 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.8602, "high": 0.8627, "low": 0.8584, "close": 0.8594, "volume": 84763.0, "close_time": 1766923199999, "quote_volume": 72930.1039, "trades": 872, "taker_buy_base": 47811.0, "taker_buy_quote": 41141.0582 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.8595, "high": 0.8618, "low": 0.8564, "close": 0.8575, "volume": 102027.0, "close_time": 1766926799999, "quote_volume": 87702.3939, "trades": 801, "taker_buy_base": 56799.0, "taker_buy_quote": 48821.5323 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.8575, "high": 0.8605, "low": 0.8574, "close": 0.8597, "volume": 47446.0, "close_time": 1766930399999, "quote_volume": 40744.3373, "trades": 352, "taker_buy_base": 31577.0, "taker_buy_quote": 27112.6757 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.8596, "high": 0.863, "low": 0.859, "close": 0.8619, "volume": 47162.0, "close_time": 1766933999999, "quote_volume": 40594.831, "trades": 383, "taker_buy_base": 25835.0, "taker_buy_quote": 22239.6393 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.8618, "high": 0.8635, "low": 0.861, "close": 0.8622, "volume": 34687.0, "close_time": 1766937599999, "quote_volume": 29902.0673, "trades": 263, "taker_buy_base": 20847.0, "taker_buy_quote": 17974.5153 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.8624, "high": 0.8648, "low": 0.8586, "close": 0.8604, "volume": 78498.0, "close_time": 1766941199999, "quote_volume": 67576.6993, "trades": 718, "taker_buy_base": 50336.0, "taker_buy_quote": 43347.6653 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.8604, "high": 0.8638, "low": 0.8598, "close": 0.8601, "volume": 43078.0, "close_time": 1766944799999, "quote_volume": 37130.5006, "trades": 422, "taker_buy_base": 25530.0, "taker_buy_quote": 21999.1579 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.8602, "high": 0.8604, "low": 0.8482, "close": 0.8496, "volume": 155688.0, "close_time": 1766948399999, "quote_volume": 132694.3018, "trades": 1703, "taker_buy_base": 84732.0, "taker_buy_quote": 72154.7161 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.8496, "high": 0.8551, "low": 0.8491, "close": 0.8536, "volume": 98945.0, "close_time": 1766951999999, "quote_volume": 84306.785, "trades": 856, "taker_buy_base": 51749.0, "taker_buy_quote": 44087.6943 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.8535, "high": 0.8564, "low": 0.8513, "close": 0.8552, "volume": 64201.0, "close_time": 1766955599999, "quote_volume": 54838.3322, "trades": 741, "taker_buy_base": 38833.0, "taker_buy_quote": 33168.6809 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.8551, "high": 0.8558, "low": 0.8512, "close": 0.8546, "volume": 43816.0, "close_time": 1766959199999, "quote_volume": 37414.555, "trades": 367, "taker_buy_base": 16051.0, "taker_buy_quote": 13703.9117 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.8547, "high": 0.861, "low": 0.8546, "close": 0.861, "volume": 48923.0, "close_time": 1766962799999, "quote_volume": 41938.1707, "trades": 169, "taker_buy_base": 33679.0, "taker_buy_quote": 28865.0505 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.861, "high": 0.8623, "low": 0.8582, "close": 0.8616, "volume": 54086.0, "close_time": 1766966399999, "quote_volume": 46517.0512, "trades": 437, "taker_buy_base": 22546.0, "taker_buy_quote": 19386.6345 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.8617, "high": 0.8676, "low": 0.861, "close": 0.864, "volume": 87178.0, "close_time": 1766969999999, "quote_volume": 75335.2509, "trades": 625, "taker_buy_base": 45026.0, "taker_buy_quote": 38902.6513 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.864, "high": 0.8736, "low": 0.8613, "close": 0.8683, "volume": 108198.0, "close_time": 1766973599999, "quote_volume": 93761.5112, "trades": 1352, "taker_buy_base": 47956.0, "taker_buy_quote": 41542.1181 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.8684, "high": 0.8744, "low": 0.8684, "close": 0.873, "volume": 73313.0, "close_time": 1766977199999, "quote_volume": 63901.2459, "trades": 914, "taker_buy_base": 36973.0, "taker_buy_quote": 32219.1928 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.8731, "high": 0.8755, "low": 0.8704, "close": 0.872, "volume": 73380.0, "close_time": 1766980799999, "quote_volume": 64048.4385, "trades": 803, "taker_buy_base": 34312.0, "taker_buy_quote": 29951.9894 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.8719, "high": 0.875, "low": 0.871, "close": 0.8718, "volume": 62943.0, "close_time": 1766984399999, "quote_volume": 54932.4826, "trades": 735, "taker_buy_base": 26740.0, "taker_buy_quote": 23338.5206 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.8716, "high": 0.8718, "low": 0.869, "close": 0.8714, "volume": 81490.0, "close_time": 1766987999999, "quote_volume": 70942.0042, "trades": 939, "taker_buy_base": 49039.0, "taker_buy_quote": 42696.8298 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.8713, "high": 0.875, "low": 0.8685, "close": 0.875, "volume": 80840.0, "close_time": 1766991599999, "quote_volume": 70479.8525, "trades": 777, "taker_buy_base": 53277.0, "taker_buy_quote": 46445.8434 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.8748, "high": 0.8754, "low": 0.868, "close": 0.872, "volume": 112900.0, "close_time": 1766995199999, "quote_volume": 98395.0801, "trades": 1129, "taker_buy_base": 52749.0, "taker_buy_quote": 45972.485 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.872, "high": 0.8729, "low": 0.8625, "close": 0.8644, "volume": 120030.0, "close_time": 1766998799999, "quote_volume": 104205.6827, "trades": 1109, "taker_buy_base": 61284.0, "taker_buy_quote": 53211.3693 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.8644, "high": 0.8653, "low": 0.8539, "close": 0.8595, "volume": 138985.0, "close_time": 1767002399999, "quote_volume": 119395.8069, "trades": 1288, "taker_buy_base": 61468.0, "taker_buy_quote": 52796.3185 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.8595, "high": 0.864, "low": 0.8591, "close": 0.8628, "volume": 86461.0, "close_time": 1767005999999, "quote_volume": 74602.4514, "trades": 592, "taker_buy_base": 40705.0, "taker_buy_quote": 35117.502 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.8627, "high": 0.8631, "low": 0.8583, "close": 0.8583, "volume": 48162.0, "close_time": 1767009599999, "quote_volume": 41427.4479, "trades": 350, "taker_buy_base": 28431.0, "taker_buy_quote": 24451.0154 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.8582, "high": 0.8592, "low": 0.8496, "close": 0.8553, "volume": 117035.0, "close_time": 1767013199999, "quote_volume": 100015.5768, "trades": 1266, "taker_buy_base": 48803.0, "taker_buy_quote": 41725.1546 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.8553, "high": 0.8554, "low": 0.8489, "close": 0.8504, "volume": 139537.0, "close_time": 1767016799999, "quote_volume": 118851.6951, "trades": 812, "taker_buy_base": 68425.0, "taker_buy_quote": 58289.4848 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.8502, "high": 0.8551, "low": 0.846, "close": 0.851, "volume": 100843.0, "close_time": 1767020399999, "quote_volume": 85768.0099, "trades": 1301, "taker_buy_base": 50328.0, "taker_buy_quote": 42782.772 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.8511, "high": 0.8581, "low": 0.8511, "close": 0.857, "volume": 80708.0, "close_time": 1767023999999, "quote_volume": 69076.6845, "trades": 736, "taker_buy_base": 44975.0, "taker_buy_quote": 38480.3993 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.8569, "high": 0.8614, "low": 0.8549, "close": 0.8588, "volume": 105559.0, "close_time": 1767027599999, "quote_volume": 90583.2829, "trades": 808, "taker_buy_base": 52992.0, "taker_buy_quote": 45460.6501 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.8589, "high": 0.8638, "low": 0.8589, "close": 0.8633, "volume": 93948.0, "close_time": 1767031199999, "quote_volume": 80935.5579, "trades": 617, "taker_buy_base": 43197.0, "taker_buy_quote": 37212.0695 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.8634, "high": 0.8708, "low": 0.862, "close": 0.8643, "volume": 158180.0, "close_time": 1767034799999, "quote_volume": 136939.808, "trades": 1191, "taker_buy_base": 80416.0, "taker_buy_quote": 69560.4272 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.8647, "high": 0.8706, "low": 0.863, "close": 0.8682, "volume": 143455.0, "close_time": 1767038399999, "quote_volume": 124381.6782, "trades": 984, "taker_buy_base": 81004.0, "taker_buy_quote": 70221.9752 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.8681, "high": 0.8685, "low": 0.8634, "close": 0.8657, "volume": 60887.0, "close_time": 1767041999999, "quote_volume": 52725.2197, "trades": 430, "taker_buy_base": 28637.0, "taker_buy_quote": 24792.3324 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.8654, "high": 0.8708, "low": 0.8654, "close": 0.8693, "volume": 64860.0, "close_time": 1767045599999, "quote_volume": 56363.2781, "trades": 517, "taker_buy_base": 34923.0, "taker_buy_quote": 30345.304 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.8693, "high": 0.8703, "low": 0.8674, "close": 0.868, "volume": 37089.0, "close_time": 1767049199999, "quote_volume": 32229.5893, "trades": 149, "taker_buy_base": 18937.0, "taker_buy_quote": 16454.2189 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.8679, "high": 0.8679, "low": 0.8604, "close": 0.8607, "volume": 54722.0, "close_time": 1767052799999, "quote_volume": 47301.3822, "trades": 376, "taker_buy_base": 22012.0, "taker_buy_quote": 19034.4198 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.8608, "high": 0.8628, "low": 0.8588, "close": 0.8618, "volume": 50972.0, "close_time": 1767056399999, "quote_volume": 43891.6542, "trades": 367, "taker_buy_base": 31682.0, "taker_buy_quote": 27275.7428 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.8617, "high": 0.8617, "low": 0.8579, "close": 0.858, "volume": 33297.0, "close_time": 1767059999999, "quote_volume": 28618.2783, "trades": 239, "taker_buy_base": 12144.0, "taker_buy_quote": 10435.3967 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.8581, "high": 0.8583, "low": 0.8544, "close": 0.8569, "volume": 60559.0, "close_time": 1767063599999, "quote_volume": 51892.6755, "trades": 413, "taker_buy_base": 36451.0, "taker_buy_quote": 31227.4189 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.8569, "high": 0.858, "low": 0.8538, "close": 0.8575, "volume": 40941.0, "close_time": 1767067199999, "quote_volume": 35054.6834, "trades": 245, "taker_buy_base": 23047.0, "taker_buy_quote": 19732.7124 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.8576, "high": 0.8612, "low": 0.8571, "close": 0.8582, "volume": 44267.0, "close_time": 1767070799999, "quote_volume": 38042.0966, "trades": 302, "taker_buy_base": 19373.0, "taker_buy_quote": 16646.2723 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.8583, "high": 0.8588, "low": 0.8557, "close": 0.8584, "volume": 21345.0, "close_time": 1767074399999, "quote_volume": 18287.2012, "trades": 226, "taker_buy_base": 12811.0, "taker_buy_quote": 10975.2472 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.8583, "high": 0.8658, "low": 0.8582, "close": 0.8636, "volume": 84997.0, "close_time": 1767077999999, "quote_volume": 73298.93, "trades": 666, "taker_buy_base": 44880.0, "taker_buy_quote": 38691.5801 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.8637, "high": 0.8647, "low": 0.8623, "close": 0.8636, "volume": 55443.0, "close_time": 1767081599999, "quote_volume": 47877.1466, "trades": 440, "taker_buy_base": 33989.0, "taker_buy_quote": 29351.9048 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.8637, "high": 0.87, "low": 0.8637, "close": 0.8672, "volume": 84598.0, "close_time": 1767085199999, "quote_volume": 73371.7358, "trades": 1001, "taker_buy_base": 45021.0, "taker_buy_quote": 39034.5067 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.8669, "high": 0.87, "low": 0.8663, "close": 0.8692, "volume": 43599.0, "close_time": 1767088799999, "quote_volume": 37837.9482, "trades": 372, "taker_buy_base": 25961.0, "taker_buy_quote": 22538.1888 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.8692, "high": 0.8727, "low": 0.8686, "close": 0.8699, "volume": 97444.0, "close_time": 1767092399999, "quote_volume": 84803.3929, "trades": 764, "taker_buy_base": 43559.0, "taker_buy_quote": 37924.6104 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.8699, "high": 0.8719, "low": 0.8629, "close": 0.8713, "volume": 142235.0, "close_time": 1767095999999, "quote_volume": 123506.1057, "trades": 1185, "taker_buy_base": 72344.0, "taker_buy_quote": 62819.7077 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.8716, "high": 0.8734, "low": 0.8685, "close": 0.873, "volume": 94141.0, "close_time": 1767099599999, "quote_volume": 82035.2935, "trades": 788, "taker_buy_base": 55453.0, "taker_buy_quote": 48320.9738 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.8731, "high": 0.8757, "low": 0.8717, "close": 0.8757, "volume": 44937.0, "close_time": 1767103199999, "quote_volume": 39255.499, "trades": 364, "taker_buy_base": 21471.0, "taker_buy_quote": 18762.239 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.8755, "high": 0.8936, "low": 0.8716, "close": 0.8911, "volume": 476758.0, "close_time": 1767106799999, "quote_volume": 422648.0121, "trades": 7710, "taker_buy_base": 281949.0, "taker_buy_quote": 249880.2477 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.8909, "high": 0.8915, "low": 0.8768, "close": 0.8827, "volume": 304958.0, "close_time": 1767110399999, "quote_volume": 269543.1555, "trades": 4407, "taker_buy_base": 151181.0, "taker_buy_quote": 133500.5341 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.8827, "high": 0.8839, "low": 0.8776, "close": 0.8815, "volume": 135217.0, "close_time": 1767113999999, "quote_volume": 119067.2692, "trades": 1694, "taker_buy_base": 77915.0, "taker_buy_quote": 68587.7862 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.8814, "high": 0.8827, "low": 0.8766, "close": 0.878, "volume": 103946.0, "close_time": 1767117599999, "quote_volume": 91374.2305, "trades": 1014, "taker_buy_base": 51848.0, "taker_buy_quote": 45557.3972 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.8779, "high": 0.8813, "low": 0.8766, "close": 0.8792, "volume": 94341.0, "close_time": 1767121199999, "quote_volume": 82992.706, "trades": 676, "taker_buy_base": 48320.0, "taker_buy_quote": 42500.8117 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.879, "high": 0.8791, "low": 0.8728, "close": 0.8753, "volume": 101982.0, "close_time": 1767124799999, "quote_volume": 89266.584, "trades": 927, "taker_buy_base": 57794.0, "taker_buy_quote": 50562.5945 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.8753, "high": 0.8755, "low": 0.8718, "close": 0.872, "volume": 53397.0, "close_time": 1767128399999, "quote_volume": 46624.9595, "trades": 616, "taker_buy_base": 30683.0, "taker_buy_quote": 26786.2354 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.8719, "high": 0.875, "low": 0.8717, "close": 0.8738, "volume": 60628.0, "close_time": 1767131999999, "quote_volume": 52950.1852, "trades": 488, "taker_buy_base": 38073.0, "taker_buy_quote": 33252.8597 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.8739, "high": 0.8751, "low": 0.872, "close": 0.8734, "volume": 28763.0, "close_time": 1767135599999, "quote_volume": 25132.0342, "trades": 172, "taker_buy_base": 13554.0, "taker_buy_quote": 11839.0536 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.8734, "high": 0.8741, "low": 0.872, "close": 0.8724, "volume": 35585.0, "close_time": 1767139199999, "quote_volume": 31070.9074, "trades": 435, "taker_buy_base": 20662.0, "taker_buy_quote": 18039.2655 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.8724, "high": 0.8738, "low": 0.8707, "close": 0.873, "volume": 47478.0, "close_time": 1767142799999, "quote_volume": 41428.1946, "trades": 292, "taker_buy_base": 29323.0, "taker_buy_quote": 25588.057 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.8731, "high": 0.8781, "low": 0.8728, "close": 0.878, "volume": 36208.0, "close_time": 1767146399999, "quote_volume": 31710.5599, "trades": 991, "taker_buy_base": 29931.0, "taker_buy_quote": 26219.1055 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.8779, "high": 0.8908, "low": 0.8773, "close": 0.8823, "volume": 237747.0, "close_time": 1767149999999, "quote_volume": 210303.8462, "trades": 4275, "taker_buy_base": 140698.0, "taker_buy_quote": 124475.6123 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.8826, "high": 0.8833, "low": 0.8769, "close": 0.8798, "volume": 56240.0, "close_time": 1767153599999, "quote_volume": 49444.251, "trades": 615, "taker_buy_base": 33309.0, "taker_buy_quote": 29272.9903 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.8799, "high": 0.8801, "low": 0.8765, "close": 0.8768, "volume": 74482.0, "close_time": 1767157199999, "quote_volume": 65377.8111, "trades": 666, "taker_buy_base": 27157.0, "taker_buy_quote": 23830.473 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.8768, "high": 0.8773, "low": 0.8733, "close": 0.8737, "volume": 45260.0, "close_time": 1767160799999, "quote_volume": 39641.938, "trades": 741, "taker_buy_base": 22995.0, "taker_buy_quote": 20137.9115 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.8738, "high": 0.8751, "low": 0.8721, "close": 0.8731, "volume": 52800.0, "close_time": 1767164399999, "quote_volume": 46137.0447, "trades": 497, "taker_buy_base": 36044.0, "taker_buy_quote": 31495.7307 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.8731, "high": 0.8731, "low": 0.8689, "close": 0.8693, "volume": 50889.0, "close_time": 1767167999999, "quote_volume": 44303.5116, "trades": 803, "taker_buy_base": 24966.0, "taker_buy_quote": 21733.939 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.8693, "high": 0.8703, "low": 0.8651, "close": 0.866, "volume": 64777.0, "close_time": 1767171599999, "quote_volume": 56209.1665, "trades": 769, "taker_buy_base": 38070.0, "taker_buy_quote": 33028.42 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.866, "high": 0.8695, "low": 0.8654, "close": 0.8678, "volume": 77822.0, "close_time": 1767175199999, "quote_volume": 67489.9448, "trades": 666, "taker_buy_base": 41427.0, "taker_buy_quote": 35920.0428 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.8679, "high": 0.8725, "low": 0.8661, "close": 0.8675, "volume": 123079.0, "close_time": 1767178799999, "quote_volume": 107014.9065, "trades": 662, "taker_buy_base": 43359.0, "taker_buy_quote": 37677.1169 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.8676, "high": 0.8693, "low": 0.8672, "close": 0.8686, "volume": 56706.0, "close_time": 1767182399999, "quote_volume": 49245.3787, "trades": 429, "taker_buy_base": 30958.0, "taker_buy_quote": 26884.8902 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.8685, "high": 0.87, "low": 0.8663, "close": 0.8678, "volume": 66368.0, "close_time": 1767185999999, "quote_volume": 57606.9208, "trades": 541, "taker_buy_base": 26120.0, "taker_buy_quote": 22672.4764 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.8677, "high": 0.8714, "low": 0.8668, "close": 0.8695, "volume": 49312.0, "close_time": 1767189599999, "quote_volume": 42861.4207, "trades": 413, "taker_buy_base": 28699.0, "taker_buy_quote": 24937.3294 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.8696, "high": 0.8723, "low": 0.867, "close": 0.8684, "volume": 69534.0, "close_time": 1767193199999, "quote_volume": 60473.6293, "trades": 729, "taker_buy_base": 33950.0, "taker_buy_quote": 29537.7853 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.8683, "high": 0.8683, "low": 0.8649, "close": 0.8655, "volume": 60421.0, "close_time": 1767196799999, "quote_volume": 52355.6046, "trades": 641, "taker_buy_base": 25598.0, "taker_buy_quote": 22176.7291 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.8654, "high": 0.8661, "low": 0.8525, "close": 0.8583, "volume": 101380.0, "close_time": 1767200399999, "quote_volume": 87185.9995, "trades": 1623, "taker_buy_base": 57818.0, "taker_buy_quote": 49706.335 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.8582, "high": 0.8595, "low": 0.8554, "close": 0.8587, "volume": 112504.0, "close_time": 1767203999999, "quote_volume": 96481.7469, "trades": 921, "taker_buy_base": 58642.0, "taker_buy_quote": 50290.4854 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.8588, "high": 0.8617, "low": 0.8574, "close": 0.8607, "volume": 34456.0, "close_time": 1767207599999, "quote_volume": 29648.3803, "trades": 400, "taker_buy_base": 15328.0, "taker_buy_quote": 13183.1787 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.8606, "high": 0.8664, "low": 0.8604, "close": 0.8655, "volume": 78681.0, "close_time": 1767211199999, "quote_volume": 67961.9442, "trades": 532, "taker_buy_base": 46859.0, "taker_buy_quote": 40461.277 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.8654, "high": 0.8672, "low": 0.8629, "close": 0.8646, "volume": 51400.0, "close_time": 1767214799999, "quote_volume": 44448.4379, "trades": 536, "taker_buy_base": 24243.0, "taker_buy_quote": 20967.0046 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.8645, "high": 0.8657, "low": 0.8634, "close": 0.8653, "volume": 42339.0, "close_time": 1767218399999, "quote_volume": 36606.1808, "trades": 178, "taker_buy_base": 24066.0, "taker_buy_quote": 20807.0873 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.8654, "high": 0.8681, "low": 0.8643, "close": 0.8675, "volume": 28936.0, "close_time": 1767221999999, "quote_volume": 25061.6367, "trades": 170, "taker_buy_base": 11466.0, "taker_buy_quote": 9932.4498 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.8678, "high": 0.8693, "low": 0.8666, "close": 0.8681, "volume": 26459.0, "close_time": 1767225599999, "quote_volume": 22969.8235, "trades": 224, "taker_buy_base": 15547.0, "taker_buy_quote": 13502.2584 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.8682, "high": 0.8722, "low": 0.8682, "close": 0.872, "volume": 23781.0, "close_time": 1767229199999, "quote_volume": 20704.2623, "trades": 286, "taker_buy_base": 11802.0, "taker_buy_quote": 10273.8792 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.8719, "high": 0.8776, "low": 0.8718, "close": 0.8758, "volume": 58613.0, "close_time": 1767232799999, "quote_volume": 51304.3693, "trades": 400, "taker_buy_base": 28605.0, "taker_buy_quote": 25021.2912 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.8763, "high": 0.8783, "low": 0.8762, "close": 0.8779, "volume": 21961.0, "close_time": 1767236399999, "quote_volume": 19267.6847, "trades": 181, "taker_buy_base": 14629.0, "taker_buy_quote": 12834.3437 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.8784, "high": 0.8798, "low": 0.8755, "close": 0.8765, "volume": 23150.0, "close_time": 1767239999999, "quote_volume": 20321.2485, "trades": 214, "taker_buy_base": 10903.0, "taker_buy_quote": 9565.0821 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.8766, "high": 0.8775, "low": 0.873, "close": 0.8733, "volume": 41689.0, "close_time": 1767243599999, "quote_volume": 36485.2349, "trades": 220, "taker_buy_base": 18666.0, "taker_buy_quote": 16335.3502 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.8734, "high": 0.8748, "low": 0.8722, "close": 0.8739, "volume": 71635.0, "close_time": 1767247199999, "quote_volume": 62586.5521, "trades": 378, "taker_buy_base": 35102.0, "taker_buy_quote": 30669.4692 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.8736, "high": 0.8745, "low": 0.8725, "close": 0.8726, "volume": 13828.0, "close_time": 1767250799999, "quote_volume": 12084.2124, "trades": 98, "taker_buy_base": 5991.0, "taker_buy_quote": 5237.1238 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.8727, "high": 0.8733, "low": 0.872, "close": 0.8724, "volume": 10676.0, "close_time": 1767254399999, "quote_volume": 9316.9922, "trades": 107, "taker_buy_base": 4977.0, "taker_buy_quote": 4344.7536 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.8723, "high": 0.8765, "low": 0.8707, "close": 0.8745, "volume": 127013.0, "close_time": 1767257999999, "quote_volume": 110946.9708, "trades": 870, "taker_buy_base": 66752.0, "taker_buy_quote": 58280.2817 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.8746, "high": 0.8809, "low": 0.8746, "close": 0.8793, "volume": 57993.0, "close_time": 1767261599999, "quote_volume": 50906.4649, "trades": 378, "taker_buy_base": 27802.0, "taker_buy_quote": 24395.8267 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.8794, "high": 0.8848, "low": 0.8791, "close": 0.8847, "volume": 56985.0, "close_time": 1767265199999, "quote_volume": 50252.4084, "trades": 379, "taker_buy_base": 29723.0, "taker_buy_quote": 26196.5112 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.8847, "high": 0.885, "low": 0.8827, "close": 0.8836, "volume": 18789.0, "close_time": 1767268799999, "quote_volume": 16607.9392, "trades": 278, "taker_buy_base": 7264.0, "taker_buy_quote": 6420.6825 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.8838, "high": 0.8843, "low": 0.8757, "close": 0.8762, "volume": 50180.0, "close_time": 1767272399999, "quote_volume": 44108.1196, "trades": 731, "taker_buy_base": 22540.0, "taker_buy_quote": 19792.3304 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.876, "high": 0.8777, "low": 0.8759, "close": 0.8771, "volume": 26228.0, "close_time": 1767275999999, "quote_volume": 23000.0245, "trades": 478, "taker_buy_base": 11552.0, "taker_buy_quote": 10129.6322 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.8772, "high": 0.8815, "low": 0.8757, "close": 0.8808, "volume": 85559.0, "close_time": 1767279599999, "quote_volume": 75149.4129, "trades": 1117, "taker_buy_base": 40590.0, "taker_buy_quote": 35639.8834 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.8808, "high": 0.8833, "low": 0.8798, "close": 0.8826, "volume": 49885.0, "close_time": 1767283199999, "quote_volume": 43953.2093, "trades": 806, "taker_buy_base": 27293.0, "taker_buy_quote": 24047.1686 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.8827, "high": 0.8859, "low": 0.8823, "close": 0.8831, "volume": 82450.0, "close_time": 1767286799999, "quote_volume": 72880.6033, "trades": 656, "taker_buy_base": 34174.0, "taker_buy_quote": 30211.527 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.8831, "high": 0.8867, "low": 0.8822, "close": 0.8827, "volume": 46646.0, "close_time": 1767290399999, "quote_volume": 41273.6112, "trades": 426, "taker_buy_base": 26418.0, "taker_buy_quote": 23376.442 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.8827, "high": 0.8843, "low": 0.8819, "close": 0.8819, "volume": 33635.0, "close_time": 1767293999999, "quote_volume": 29703.3039, "trades": 334, "taker_buy_base": 19335.0, "taker_buy_quote": 17075.4152 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.8823, "high": 0.8838, "low": 0.8823, "close": 0.8834, "volume": 11369.0, "close_time": 1767297599999, "quote_volume": 10039.0359, "trades": 143, "taker_buy_base": 6944.0, "taker_buy_quote": 6131.4122 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.8836, "high": 0.8862, "low": 0.8836, "close": 0.8859, "volume": 32676.0, "close_time": 1767301199999, "quote_volume": 28910.6843, "trades": 328, "taker_buy_base": 18212.0, "taker_buy_quote": 16116.9106 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.8858, "high": 0.8862, "low": 0.8844, "close": 0.885, "volume": 29426.0, "close_time": 1767304799999, "quote_volume": 26055.3318, "trades": 155, "taker_buy_base": 12487.0, "taker_buy_quote": 11057.4606 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.885, "high": 0.8862, "low": 0.8817, "close": 0.8824, "volume": 33463.0, "close_time": 1767308399999, "quote_volume": 29566.6208, "trades": 275, "taker_buy_base": 14378.0, "taker_buy_quote": 12706.0423 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.8824, "high": 0.8855, "low": 0.881, "close": 0.8817, "volume": 52181.0, "close_time": 1767311999999, "quote_volume": 46042.1609, "trades": 403, "taker_buy_base": 26676.0, "taker_buy_quote": 23537.0691 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.8818, "high": 0.8827, "low": 0.8803, "close": 0.8816, "volume": 51665.0, "close_time": 1767315599999, "quote_volume": 45542.1434, "trades": 346, "taker_buy_base": 21533.0, "taker_buy_quote": 18983.9184 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.8814, "high": 0.8814, "low": 0.8772, "close": 0.878, "volume": 18538.0, "close_time": 1767319199999, "quote_volume": 16285.9851, "trades": 170, "taker_buy_base": 7612.0, "taker_buy_quote": 6681.8485 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.8781, "high": 0.8782, "low": 0.8753, "close": 0.8782, "volume": 57395.0, "close_time": 1767322799999, "quote_volume": 50321.3145, "trades": 286, "taker_buy_base": 26141.0, "taker_buy_quote": 22917.5353 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.8781, "high": 0.8831, "low": 0.8766, "close": 0.8822, "volume": 62968.0, "close_time": 1767326399999, "quote_volume": 55361.9609, "trades": 883, "taker_buy_base": 32837.0, "taker_buy_quote": 28879.5363 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.8823, "high": 0.883, "low": 0.8787, "close": 0.8788, "volume": 49130.0, "close_time": 1767329999999, "quote_volume": 43239.0313, "trades": 391, "taker_buy_base": 19889.0, "taker_buy_quote": 17490.7562 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.8786, "high": 0.8804, "low": 0.8771, "close": 0.8801, "volume": 27228.0, "close_time": 1767333599999, "quote_volume": 23922.4203, "trades": 301, "taker_buy_base": 16540.0, "taker_buy_quote": 14533.8909 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.88, "high": 0.8814, "low": 0.8789, "close": 0.8789, "volume": 28467.0, "close_time": 1767337199999, "quote_volume": 25061.7022, "trades": 289, "taker_buy_base": 10585.0, "taker_buy_quote": 9321.4293 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.879, "high": 0.8796, "low": 0.8775, "close": 0.878, "volume": 28766.0, "close_time": 1767340799999, "quote_volume": 25269.9084, "trades": 255, "taker_buy_base": 13239.0, "taker_buy_quote": 11630.7781 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.878, "high": 0.8806, "low": 0.878, "close": 0.8786, "volume": 40713.0, "close_time": 1767344399999, "quote_volume": 35788.0349, "trades": 363, "taker_buy_base": 28123.0, "taker_buy_quote": 24718.8669 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.8787, "high": 0.8804, "low": 0.8731, "close": 0.877, "volume": 95904.0, "close_time": 1767347999999, "quote_volume": 84019.2402, "trades": 1340, "taker_buy_base": 49809.0, "taker_buy_quote": 43633.1439 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.8769, "high": 0.8806, "low": 0.8758, "close": 0.8768, "volume": 89485.0, "close_time": 1767351599999, "quote_volume": 78515.1081, "trades": 851, "taker_buy_base": 44616.0, "taker_buy_quote": 39147.6701 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.8769, "high": 0.8773, "low": 0.8702, "close": 0.8732, "volume": 66124.0, "close_time": 1767355199999, "quote_volume": 57723.7964, "trades": 811, "taker_buy_base": 30171.0, "taker_buy_quote": 26320.0856 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.8732, "high": 0.8793, "low": 0.8713, "close": 0.8777, "volume": 36615.0, "close_time": 1767358799999, "quote_volume": 32065.4121, "trades": 588, "taker_buy_base": 17194.0, "taker_buy_quote": 15039.4839 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.8777, "high": 0.8853, "low": 0.8774, "close": 0.8823, "volume": 72476.0, "close_time": 1767362399999, "quote_volume": 63969.5648, "trades": 777, "taker_buy_base": 34206.0, "taker_buy_quote": 30168.3525 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.8823, "high": 0.8864, "low": 0.8752, "close": 0.8825, "volume": 124853.0, "close_time": 1767365999999, "quote_volume": 110056.5746, "trades": 2004, "taker_buy_base": 61190.0, "taker_buy_quote": 53969.0701 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.8826, "high": 0.8841, "low": 0.8742, "close": 0.8809, "volume": 89033.0, "close_time": 1767369599999, "quote_volume": 78307.8138, "trades": 1352, "taker_buy_base": 40849.0, "taker_buy_quote": 35933.7493 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.881, "high": 0.8876, "low": 0.8796, "close": 0.8871, "volume": 67256.0, "close_time": 1767373199999, "quote_volume": 59467.9602, "trades": 1032, "taker_buy_base": 43652.0, "taker_buy_quote": 38590.0233 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.8873, "high": 0.8895, "low": 0.8848, "close": 0.8873, "volume": 70208.0, "close_time": 1767376799999, "quote_volume": 62317.928, "trades": 648, "taker_buy_base": 37128.0, "taker_buy_quote": 32952.9394 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.8874, "high": 0.8971, "low": 0.8869, "close": 0.8892, "volume": 200856.0, "close_time": 1767380399999, "quote_volume": 179137.0514, "trades": 1455, "taker_buy_base": 117536.0, "taker_buy_quote": 104867.1311 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.8894, "high": 0.8954, "low": 0.8892, "close": 0.8927, "volume": 65535.0, "close_time": 1767383999999, "quote_volume": 58500.1159, "trades": 498, "taker_buy_base": 35480.0, "taker_buy_quote": 31661.1628 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.8928, "high": 0.896, "low": 0.8919, "close": 0.893, "volume": 48245.0, "close_time": 1767387599999, "quote_volume": 43147.3978, "trades": 423, "taker_buy_base": 23692.0, "taker_buy_quote": 21184.5524 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.8931, "high": 0.8941, "low": 0.891, "close": 0.8932, "volume": 29076.0, "close_time": 1767391199999, "quote_volume": 25945.7012, "trades": 344, "taker_buy_base": 14487.0, "taker_buy_quote": 12931.7511 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.8931, "high": 0.8948, "low": 0.8888, "close": 0.8937, "volume": 50302.0, "close_time": 1767394799999, "quote_volume": 44873.9743, "trades": 410, "taker_buy_base": 19472.0, "taker_buy_quote": 17378.2918 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.8937, "high": 0.8937, "low": 0.885, "close": 0.8909, "volume": 136146.0, "close_time": 1767398399999, "quote_volume": 121183.4979, "trades": 1043, "taker_buy_base": 41937.0, "taker_buy_quote": 37352.3051 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.891, "high": 0.8931, "low": 0.8899, "close": 0.89, "volume": 36909.0, "close_time": 1767401999999, "quote_volume": 32915.2929, "trades": 666, "taker_buy_base": 14168.0, "taker_buy_quote": 12636.9784 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.8899, "high": 0.8899, "low": 0.8865, "close": 0.8889, "volume": 15097.0, "close_time": 1767405599999, "quote_volume": 13417.6183, "trades": 301, "taker_buy_base": 5743.0, "taker_buy_quote": 5102.4001 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.8888, "high": 0.8898, "low": 0.8853, "close": 0.8891, "volume": 36626.0, "close_time": 1767409199999, "quote_volume": 32514.0175, "trades": 418, "taker_buy_base": 18992.0, "taker_buy_quote": 16857.774 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.8892, "high": 0.8974, "low": 0.8874, "close": 0.8963, "volume": 64287.0, "close_time": 1767412799999, "quote_volume": 57435.1913, "trades": 928, "taker_buy_base": 26930.0, "taker_buy_quote": 24010.4622 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.8964, "high": 0.8968, "low": 0.8942, "close": 0.8947, "volume": 36306.0, "close_time": 1767416399999, "quote_volume": 32498.6716, "trades": 226, "taker_buy_base": 20283.0, "taker_buy_quote": 18155.3495 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.8947, "high": 0.8963, "low": 0.8875, "close": 0.8884, "volume": 49535.0, "close_time": 1767419999999, "quote_volume": 44169.5714, "trades": 547, "taker_buy_base": 25998.0, "taker_buy_quote": 23174.8159 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.8884, "high": 0.8896, "low": 0.882, "close": 0.8843, "volume": 90936.0, "close_time": 1767423599999, "quote_volume": 80485.6045, "trades": 716, "taker_buy_base": 32221.0, "taker_buy_quote": 28534.3606 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.8843, "high": 0.8849, "low": 0.8753, "close": 0.8783, "volume": 109386.0, "close_time": 1767427199999, "quote_volume": 96223.1368, "trades": 1311, "taker_buy_base": 56613.0, "taker_buy_quote": 49790.4441 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.8782, "high": 0.8805, "low": 0.8759, "close": 0.8771, "volume": 84170.0, "close_time": 1767430799999, "quote_volume": 73939.856, "trades": 814, "taker_buy_base": 49090.0, "taker_buy_quote": 43127.6635 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.8775, "high": 0.881, "low": 0.8774, "close": 0.8797, "volume": 41792.0, "close_time": 1767434399999, "quote_volume": 36760.5571, "trades": 310, "taker_buy_base": 18849.0, "taker_buy_quote": 16579.9422 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.8799, "high": 0.8799, "low": 0.8756, "close": 0.8756, "volume": 26932.0, "close_time": 1767437999999, "quote_volume": 23627.2035, "trades": 303, "taker_buy_base": 15566.0, "taker_buy_quote": 13651.7365 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.8756, "high": 0.8762, "low": 0.8737, "close": 0.876, "volume": 30943.0, "close_time": 1767441599999, "quote_volume": 27079.6973, "trades": 377, "taker_buy_base": 13632.0, "taker_buy_quote": 11930.3572 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.876, "high": 0.8763, "low": 0.8743, "close": 0.8756, "volume": 51122.0, "close_time": 1767445199999, "quote_volume": 44736.9063, "trades": 719, "taker_buy_base": 24662.0, "taker_buy_quote": 21579.6044 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.8755, "high": 0.8825, "low": 0.8754, "close": 0.8791, "volume": 61397.0, "close_time": 1767448799999, "quote_volume": 53994.0628, "trades": 783, "taker_buy_base": 23508.0, "taker_buy_quote": 20668.8824 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.8791, "high": 0.8792, "low": 0.8757, "close": 0.8761, "volume": 19060.0, "close_time": 1767452399999, "quote_volume": 16742.3178, "trades": 417, "taker_buy_base": 8247.0, "taker_buy_quote": 7246.4051 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.876, "high": 0.8787, "low": 0.8728, "close": 0.875, "volume": 80971.0, "close_time": 1767455999999, "quote_volume": 70865.1823, "trades": 707, "taker_buy_base": 39731.0, "taker_buy_quote": 34769.0461 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.875, "high": 0.8819, "low": 0.875, "close": 0.8805, "volume": 72380.0, "close_time": 1767459599999, "quote_volume": 63609.5959, "trades": 609, "taker_buy_base": 39152.0, "taker_buy_quote": 34400.0972 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.8806, "high": 0.8815, "low": 0.8793, "close": 0.88, "volume": 36447.0, "close_time": 1767463199999, "quote_volume": 32094.9302, "trades": 368, "taker_buy_base": 15685.0, "taker_buy_quote": 13813.2011 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.8799, "high": 0.8815, "low": 0.8777, "close": 0.88, "volume": 29489.0, "close_time": 1767466799999, "quote_volume": 25951.4817, "trades": 408, "taker_buy_base": 17679.0, "taker_buy_quote": 15557.8509 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.8798, "high": 0.8802, "low": 0.8774, "close": 0.8778, "volume": 19660.0, "close_time": 1767470399999, "quote_volume": 17286.3707, "trades": 259, "taker_buy_base": 7550.0, "taker_buy_quote": 6639.0741 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.8779, "high": 0.8781, "low": 0.874, "close": 0.8747, "volume": 50803.0, "close_time": 1767473999999, "quote_volume": 44476.4935, "trades": 536, "taker_buy_base": 25259.0, "taker_buy_quote": 22105.9393 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.8749, "high": 0.8782, "low": 0.8747, "close": 0.8762, "volume": 32109.0, "close_time": 1767477599999, "quote_volume": 28137.6165, "trades": 510, "taker_buy_base": 21605.0, "taker_buy_quote": 18929.7436 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.8763, "high": 0.8791, "low": 0.8763, "close": 0.8783, "volume": 12218.0, "close_time": 1767481199999, "quote_volume": 10726.6439, "trades": 175, "taker_buy_base": 8546.0, "taker_buy_quote": 7502.8531 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.8783, "high": 0.8795, "low": 0.8776, "close": 0.8782, "volume": 19574.0, "close_time": 1767484799999, "quote_volume": 17198.1461, "trades": 230, "taker_buy_base": 7909.0, "taker_buy_quote": 6949.1072 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.8783, "high": 0.883, "low": 0.878, "close": 0.8798, "volume": 47739.0, "close_time": 1767488399999, "quote_volume": 42022.3658, "trades": 748, "taker_buy_base": 22210.0, "taker_buy_quote": 19552.9585 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.8797, "high": 0.8801, "low": 0.877, "close": 0.8786, "volume": 25869.0, "close_time": 1767491999999, "quote_volume": 22720.3499, "trades": 385, "taker_buy_base": 12230.0, "taker_buy_quote": 10745.03 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.8786, "high": 0.8788, "low": 0.8758, "close": 0.8779, "volume": 28775.0, "close_time": 1767495599999, "quote_volume": 25239.7816, "trades": 354, "taker_buy_base": 16596.0, "taker_buy_quote": 14556.8658 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.878, "high": 0.8839, "low": 0.8778, "close": 0.8837, "volume": 43768.0, "close_time": 1767499199999, "quote_volume": 38549.8041, "trades": 500, "taker_buy_base": 30353.0, "taker_buy_quote": 26734.983 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.8836, "high": 0.8857, "low": 0.8829, "close": 0.8842, "volume": 27114.0, "close_time": 1767502799999, "quote_volume": 23962.6635, "trades": 289, "taker_buy_base": 14731.0, "taker_buy_quote": 13022.5126 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.8841, "high": 0.8876, "low": 0.8816, "close": 0.8876, "volume": 46433.0, "close_time": 1767506399999, "quote_volume": 41049.7894, "trades": 469, "taker_buy_base": 33849.0, "taker_buy_quote": 29941.3927 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.8877, "high": 0.8899, "low": 0.8796, "close": 0.8798, "volume": 132578.0, "close_time": 1767509999999, "quote_volume": 117491.0759, "trades": 1120, "taker_buy_base": 54920.0, "taker_buy_quote": 48658.898 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.8796, "high": 0.8831, "low": 0.8791, "close": 0.8818, "volume": 62723.0, "close_time": 1767513599999, "quote_volume": 55273.0021, "trades": 782, "taker_buy_base": 31177.0, "taker_buy_quote": 27466.8999 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.8818, "high": 0.8839, "low": 0.8776, "close": 0.8831, "volume": 82055.0, "close_time": 1767517199999, "quote_volume": 72209.8472, "trades": 997, "taker_buy_base": 37355.0, "taker_buy_quote": 32871.1175 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.8833, "high": 0.888, "low": 0.881, "close": 0.887, "volume": 53299.0, "close_time": 1767520799999, "quote_volume": 47129.896, "trades": 1019, "taker_buy_base": 29042.0, "taker_buy_quote": 25672.3365 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.8869, "high": 0.8935, "low": 0.8869, "close": 0.8912, "volume": 69221.0, "close_time": 1767524399999, "quote_volume": 61690.2089, "trades": 1302, "taker_buy_base": 38692.0, "taker_buy_quote": 34484.2582 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.8911, "high": 0.8993, "low": 0.8908, "close": 0.8965, "volume": 160426.0, "close_time": 1767527999999, "quote_volume": 143761.9662, "trades": 2194, "taker_buy_base": 83404.0, "taker_buy_quote": 74728.0555 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.8966, "high": 0.904, "low": 0.8965, "close": 0.9012, "volume": 134266.0, "close_time": 1767531599999, "quote_volume": 120855.1714, "trades": 1569, "taker_buy_base": 72631.0, "taker_buy_quote": 65350.4373 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.9013, "high": 0.9063, "low": 0.8998, "close": 0.9058, "volume": 112159.0, "close_time": 1767535199999, "quote_volume": 101454.5441, "trades": 1337, "taker_buy_base": 62011.0, "taker_buy_quote": 56107.0271 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.9059, "high": 0.9063, "low": 0.898, "close": 0.9044, "volume": 99655.0, "close_time": 1767538799999, "quote_volume": 89937.5452, "trades": 1088, "taker_buy_base": 47595.0, "taker_buy_quote": 42931.2038 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.9044, "high": 0.91, "low": 0.9038, "close": 0.9085, "volume": 103067.0, "close_time": 1767542399999, "quote_volume": 93537.6819, "trades": 1120, "taker_buy_base": 59884.0, "taker_buy_quote": 54337.9136 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.9087, "high": 0.9202, "low": 0.9085, "close": 0.9169, "volume": 202844.0, "close_time": 1767545999999, "quote_volume": 185817.1508, "trades": 2046, "taker_buy_base": 107536.0, "taker_buy_quote": 98491.6703 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.9168, "high": 0.922, "low": 0.9161, "close": 0.9196, "volume": 116045.0, "close_time": 1767549599999, "quote_volume": 106701.5696, "trades": 1051, "taker_buy_base": 54987.0, "taker_buy_quote": 50558.7856 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.9197, "high": 0.9224, "low": 0.9095, "close": 0.9131, "volume": 150403.0, "close_time": 1767553199999, "quote_volume": 137796.9339, "trades": 1262, "taker_buy_base": 71507.0, "taker_buy_quote": 65539.9827 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.913, "high": 0.9158, "low": 0.9056, "close": 0.9101, "volume": 98651.0, "close_time": 1767556799999, "quote_volume": 89725.7541, "trades": 1051, "taker_buy_base": 44266.0, "taker_buy_quote": 40263.5344 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.9104, "high": 0.9288, "low": 0.9097, "close": 0.9198, "volume": 202133.0, "close_time": 1767560399999, "quote_volume": 186112.8784, "trades": 6601, "taker_buy_base": 120450.0, "taker_buy_quote": 110894.5019 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.92, "high": 0.9286, "low": 0.9194, "close": 0.9282, "volume": 192640.0, "close_time": 1767563999999, "quote_volume": 178091.1407, "trades": 4901, "taker_buy_base": 116094.0, "taker_buy_quote": 107337.5159 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.9279, "high": 0.931, "low": 0.9189, "close": 0.922, "volume": 150409.0, "close_time": 1767567599999, "quote_volume": 139037.9616, "trades": 3143, "taker_buy_base": 88585.0, "taker_buy_quote": 81878.8805 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.9221, "high": 0.9253, "low": 0.9176, "close": 0.9187, "volume": 58853.0, "close_time": 1767571199999, "quote_volume": 54268.805, "trades": 1006, "taker_buy_base": 24863.0, "taker_buy_quote": 22911.8579 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.9188, "high": 0.924, "low": 0.9172, "close": 0.9229, "volume": 61541.0, "close_time": 1767574799999, "quote_volume": 56594.5946, "trades": 1139, "taker_buy_base": 31088.0, "taker_buy_quote": 28609.4399 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.923, "high": 0.9296, "low": 0.9218, "close": 0.9262, "volume": 53521.0, "close_time": 1767578399999, "quote_volume": 49550.3831, "trades": 707, "taker_buy_base": 24909.0, "taker_buy_quote": 23060.5194 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.9262, "high": 0.927, "low": 0.919, "close": 0.9229, "volume": 63390.0, "close_time": 1767581999999, "quote_volume": 58480.0776, "trades": 693, "taker_buy_base": 36191.0, "taker_buy_quote": 33378.7848 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.923, "high": 0.924, "low": 0.92, "close": 0.9202, "volume": 11618.0, "close_time": 1767585599999, "quote_volume": 10704.8744, "trades": 431, "taker_buy_base": 5806.0, "taker_buy_quote": 5350.903 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.9202, "high": 0.9204, "low": 0.9096, "close": 0.9143, "volume": 53468.0, "close_time": 1767589199999, "quote_volume": 48860.4789, "trades": 909, "taker_buy_base": 20814.0, "taker_buy_quote": 19005.6051 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.9141, "high": 0.918, "low": 0.9123, "close": 0.9147, "volume": 33284.0, "close_time": 1767592799999, "quote_volume": 30487.7604, "trades": 428, "taker_buy_base": 11809.0, "taker_buy_quote": 10815.5913 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.9149, "high": 0.9201, "low": 0.9129, "close": 0.9176, "volume": 40634.0, "close_time": 1767596399999, "quote_volume": 37245.1766, "trades": 419, "taker_buy_base": 23688.0, "taker_buy_quote": 21703.8891 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.9175, "high": 0.9227, "low": 0.917, "close": 0.9213, "volume": 53884.0, "close_time": 1767599999999, "quote_volume": 49563.8793, "trades": 492, "taker_buy_base": 28063.0, "taker_buy_quote": 25812.0715 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.9212, "high": 0.9245, "low": 0.9181, "close": 0.9191, "volume": 33989.0, "close_time": 1767603599999, "quote_volume": 31343.4213, "trades": 357, "taker_buy_base": 11442.0, "taker_buy_quote": 10551.4686 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.9192, "high": 0.9194, "low": 0.9134, "close": 0.9136, "volume": 32788.0, "close_time": 1767607199999, "quote_volume": 30056.9269, "trades": 476, "taker_buy_base": 12235.0, "taker_buy_quote": 11204.9729 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.9137, "high": 0.9197, "low": 0.9137, "close": 0.9187, "volume": 29391.0, "close_time": 1767610799999, "quote_volume": 26959.4154, "trades": 460, "taker_buy_base": 16263.0, "taker_buy_quote": 14917.2098 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.9187, "high": 0.9234, "low": 0.9168, "close": 0.9213, "volume": 48485.0, "close_time": 1767614399999, "quote_volume": 44625.9131, "trades": 470, "taker_buy_base": 25656.0, "taker_buy_quote": 23603.5262 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.9214, "high": 0.9218, "low": 0.9151, "close": 0.9199, "volume": 66386.0, "close_time": 1767617999999, "quote_volume": 60960.1442, "trades": 736, "taker_buy_base": 38900.0, "taker_buy_quote": 35713.025 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.9199, "high": 0.9231, "low": 0.9176, "close": 0.9185, "volume": 58489.0, "close_time": 1767621599999, "quote_volume": 53832.3816, "trades": 702, "taker_buy_base": 26854.0, "taker_buy_quote": 24711.4267 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.9185, "high": 0.9285, "low": 0.9138, "close": 0.926, "volume": 50121.0, "close_time": 1767625199999, "quote_volume": 46148.595, "trades": 1215, "taker_buy_base": 24248.0, "taker_buy_quote": 22325.285 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.9261, "high": 0.9318, "low": 0.9214, "close": 0.9318, "volume": 85122.0, "close_time": 1767628799999, "quote_volume": 78889.6662, "trades": 1391, "taker_buy_base": 37379.0, "taker_buy_quote": 34660.0635 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.9317, "high": 0.9332, "low": 0.9217, "close": 0.9282, "volume": 95806.0, "close_time": 1767632399999, "quote_volume": 88924.4013, "trades": 1462, "taker_buy_base": 46696.0, "taker_buy_quote": 43335.7738 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.9282, "high": 0.9306, "low": 0.9182, "close": 0.9297, "volume": 64589.0, "close_time": 1767635999999, "quote_volume": 59720.7854, "trades": 1035, "taker_buy_base": 30803.0, "taker_buy_quote": 28466.9106 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.9297, "high": 0.9338, "low": 0.9264, "close": 0.9337, "volume": 59791.0, "close_time": 1767639599999, "quote_volume": 55649.4282, "trades": 852, "taker_buy_base": 28011.0, "taker_buy_quote": 26081.7771 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.9336, "high": 0.9358, "low": 0.9298, "close": 0.9338, "volume": 65629.0, "close_time": 1767643199999, "quote_volume": 61218.7688, "trades": 876, "taker_buy_base": 36549.0, "taker_buy_quote": 34098.4571 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.9339, "high": 0.9432, "low": 0.9329, "close": 0.9338, "volume": 129400.0, "close_time": 1767646799999, "quote_volume": 121275.1645, "trades": 1439, "taker_buy_base": 70407.0, "taker_buy_quote": 65966.9263 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.9337, "high": 0.9361, "low": 0.9304, "close": 0.9312, "volume": 48125.0, "close_time": 1767650399999, "quote_volume": 44912.0691, "trades": 418, "taker_buy_base": 24237.0, "taker_buy_quote": 22620.3679 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.9311, "high": 0.939, "low": 0.9304, "close": 0.938, "volume": 49398.0, "close_time": 1767653999999, "quote_volume": 46247.1815, "trades": 347, "taker_buy_base": 33723.0, "taker_buy_quote": 31550.4863 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.938, "high": 0.938, "low": 0.9341, "close": 0.9343, "volume": 22144.0, "close_time": 1767657599999, "quote_volume": 20717.8607, "trades": 335, "taker_buy_base": 9138.0, "taker_buy_quote": 8542.5585 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.9343, "high": 0.9349, "low": 0.9218, "close": 0.928, "volume": 93543.0, "close_time": 1767661199999, "quote_volume": 86835.1753, "trades": 909, "taker_buy_base": 40717.0, "taker_buy_quote": 37786.6464 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.928, "high": 0.9357, "low": 0.9278, "close": 0.9308, "volume": 70927.0, "close_time": 1767664799999, "quote_volume": 66154.4703, "trades": 758, "taker_buy_base": 31543.0, "taker_buy_quote": 29406.9526 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.9309, "high": 0.9348, "low": 0.9308, "close": 0.9336, "volume": 28841.0, "close_time": 1767668399999, "quote_volume": 26914.3714, "trades": 376, "taker_buy_base": 13601.0, "taker_buy_quote": 12701.667 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.9335, "high": 0.939, "low": 0.9335, "close": 0.9381, "volume": 27588.0, "close_time": 1767671999999, "quote_volume": 25849.6751, "trades": 391, "taker_buy_base": 15259.0, "taker_buy_quote": 14292.2917 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.9381, "high": 0.9433, "low": 0.9371, "close": 0.9428, "volume": 47503.0, "close_time": 1767675599999, "quote_volume": 44693.5456, "trades": 693, "taker_buy_base": 24702.0, "taker_buy_quote": 23233.6659 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.9427, "high": 0.9433, "low": 0.9361, "close": 0.9362, "volume": 34314.0, "close_time": 1767679199999, "quote_volume": 32233.1487, "trades": 424, "taker_buy_base": 10009.0, "taker_buy_quote": 9399.9323 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.9361, "high": 0.9433, "low": 0.9344, "close": 0.9401, "volume": 45416.0, "close_time": 1767682799999, "quote_volume": 42634.176, "trades": 234, "taker_buy_base": 22672.0, "taker_buy_quote": 21302.8512 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.9395, "high": 0.9397, "low": 0.93, "close": 0.9322, "volume": 43980.0, "close_time": 1767686399999, "quote_volume": 41074.5614, "trades": 714, "taker_buy_base": 22246.0, "taker_buy_quote": 20757.5184 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.9323, "high": 0.9354, "low": 0.9297, "close": 0.9314, "volume": 33793.0, "close_time": 1767689999999, "quote_volume": 31509.3849, "trades": 508, "taker_buy_base": 19206.0, "taker_buy_quote": 17914.1753 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.9313, "high": 0.9386, "low": 0.9313, "close": 0.9371, "volume": 83290.0, "close_time": 1767693599999, "quote_volume": 77857.6958, "trades": 766, "taker_buy_base": 49480.0, "taker_buy_quote": 46259.7445 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.9371, "high": 0.9396, "low": 0.9365, "close": 0.9378, "volume": 44160.0, "close_time": 1767697199999, "quote_volume": 41409.2055, "trades": 446, "taker_buy_base": 26160.0, "taker_buy_quote": 24530.214 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.9377, "high": 0.9414, "low": 0.9373, "close": 0.9386, "volume": 49669.0, "close_time": 1767700799999, "quote_volume": 46645.1732, "trades": 378, "taker_buy_base": 28939.0, "taker_buy_quote": 27183.1147 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.9387, "high": 0.9485, "low": 0.9385, "close": 0.948, "volume": 72927.0, "close_time": 1767704399999, "quote_volume": 68832.2936, "trades": 781, "taker_buy_base": 44204.0, "taker_buy_quote": 41716.7954 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.948, "high": 0.9487, "low": 0.9448, "close": 0.9454, "volume": 49288.0, "close_time": 1767707999999, "quote_volume": 46665.8515, "trades": 649, "taker_buy_base": 22157.0, "taker_buy_quote": 20979.6419 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.9455, "high": 0.9531, "low": 0.9415, "close": 0.944, "volume": 95102.0, "close_time": 1767711599999, "quote_volume": 90140.6168, "trades": 1748, "taker_buy_base": 53225.0, "taker_buy_quote": 50447.7822 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.944, "high": 0.9483, "low": 0.9375, "close": 0.9414, "volume": 66835.0, "close_time": 1767715199999, "quote_volume": 63057.7909, "trades": 1442, "taker_buy_base": 34914.0, "taker_buy_quote": 32933.5899 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.9413, "high": 0.9424, "low": 0.9198, "close": 0.9278, "volume": 159579.0, "close_time": 1767718799999, "quote_volume": 148559.9663, "trades": 2389, "taker_buy_base": 69779.0, "taker_buy_quote": 65026.8785 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.9276, "high": 0.9311, "low": 0.89, "close": 0.9056, "volume": 419376.0, "close_time": 1767722399999, "quote_volume": 380880.7, "trades": 7284, "taker_buy_base": 205469.0, "taker_buy_quote": 186853.1699 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.9055, "high": 0.9189, "low": 0.902, "close": 0.9161, "volume": 113951.0, "close_time": 1767725999999, "quote_volume": 104119.039, "trades": 1570, "taker_buy_base": 60812.0, "taker_buy_quote": 55560.2944 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.9162, "high": 0.9187, "low": 0.9126, "close": 0.9135, "volume": 41466.0, "close_time": 1767729599999, "quote_volume": 38004.7077, "trades": 467, "taker_buy_base": 21250.0, "taker_buy_quote": 19480.6073 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.9138, "high": 0.9246, "low": 0.9138, "close": 0.9236, "volume": 104230.0, "close_time": 1767733199999, "quote_volume": 95931.3228, "trades": 899, "taker_buy_base": 64157.0, "taker_buy_quote": 59026.1481 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.9237, "high": 0.9406, "low": 0.9231, "close": 0.9392, "volume": 151558.0, "close_time": 1767736799999, "quote_volume": 141876.1299, "trades": 2086, "taker_buy_base": 96416.0, "taker_buy_quote": 90279.3047 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.9392, "high": 0.944, "low": 0.9368, "close": 0.9383, "volume": 79760.0, "close_time": 1767740399999, "quote_volume": 74994.9153, "trades": 562, "taker_buy_base": 39169.0, "taker_buy_quote": 36833.1312 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.9385, "high": 0.9463, "low": 0.9385, "close": 0.9414, "volume": 84469.0, "close_time": 1767743999999, "quote_volume": 79601.8777, "trades": 703, "taker_buy_base": 35718.0, "taker_buy_quote": 33651.2408 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.9415, "high": 0.9422, "low": 0.93, "close": 0.93, "volume": 25124.0, "close_time": 1767747599999, "quote_volume": 23529.0235, "trades": 537, "taker_buy_base": 7313.0, "taker_buy_quote": 6861.6591 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.9301, "high": 0.9316, "low": 0.9269, "close": 0.929, "volume": 22935.0, "close_time": 1767751199999, "quote_volume": 21321.0469, "trades": 512, "taker_buy_base": 10373.0, "taker_buy_quote": 9647.7429 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.929, "high": 0.9332, "low": 0.9273, "close": 0.933, "volume": 20546.0, "close_time": 1767754799999, "quote_volume": 19101.8203, "trades": 473, "taker_buy_base": 11390.0, "taker_buy_quote": 10591.6884 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.933, "high": 0.9357, "low": 0.9312, "close": 0.9318, "volume": 21038.0, "close_time": 1767758399999, "quote_volume": 19639.0159, "trades": 351, "taker_buy_base": 6880.0, "taker_buy_quote": 6427.1105 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.9319, "high": 0.9327, "low": 0.9285, "close": 0.9304, "volume": 36384.0, "close_time": 1767761999999, "quote_volume": 33851.4028, "trades": 333, "taker_buy_base": 23248.0, "taker_buy_quote": 21635.3446 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.9303, "high": 0.9329, "low": 0.9284, "close": 0.9288, "volume": 30133.0, "close_time": 1767765599999, "quote_volume": 28030.4156, "trades": 337, "taker_buy_base": 10870.0, "taker_buy_quote": 10120.2213 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.9289, "high": 0.931, "low": 0.9279, "close": 0.9294, "volume": 30090.0, "close_time": 1767769199999, "quote_volume": 27953.832, "trades": 282, "taker_buy_base": 17128.0, "taker_buy_quote": 15912.2647 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.9295, "high": 0.9386, "low": 0.9295, "close": 0.9385, "volume": 24198.0, "close_time": 1767772799999, "quote_volume": 22600.9894, "trades": 436, "taker_buy_base": 13816.0, "taker_buy_quote": 12892.3027 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.9386, "high": 0.9435, "low": 0.9379, "close": 0.9409, "volume": 90736.0, "close_time": 1767776399999, "quote_volume": 85281.1441, "trades": 1597, "taker_buy_base": 37193.0, "taker_buy_quote": 34952.2779 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.9407, "high": 0.9407, "low": 0.926, "close": 0.9279, "volume": 79036.0, "close_time": 1767779999999, "quote_volume": 73596.9224, "trades": 1368, "taker_buy_base": 35187.0, "taker_buy_quote": 32743.8699 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.9278, "high": 0.9429, "low": 0.9258, "close": 0.935, "volume": 124677.0, "close_time": 1767783599999, "quote_volume": 116379.48, "trades": 2004, "taker_buy_base": 78276.0, "taker_buy_quote": 73025.1934 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.9351, "high": 0.9365, "low": 0.9322, "close": 0.9331, "volume": 61485.0, "close_time": 1767787199999, "quote_volume": 57447.7891, "trades": 982, "taker_buy_base": 29387.0, "taker_buy_quote": 27446.5449 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.933, "high": 0.9351, "low": 0.928, "close": 0.9281, "volume": 53194.0, "close_time": 1767790799999, "quote_volume": 49543.4402, "trades": 787, "taker_buy_base": 19477.0, "taker_buy_quote": 18149.8866 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.9282, "high": 0.9303, "low": 0.9214, "close": 0.9214, "volume": 54661.0, "close_time": 1767794399999, "quote_volume": 50660.1456, "trades": 605, "taker_buy_base": 19717.0, "taker_buy_quote": 18281.3441 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.9215, "high": 0.9249, "low": 0.9108, "close": 0.9223, "volume": 136985.0, "close_time": 1767797999999, "quote_volume": 125568.9637, "trades": 2391, "taker_buy_base": 65818.0, "taker_buy_quote": 60397.6673 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.9224, "high": 0.9228, "low": 0.9093, "close": 0.9106, "volume": 128671.0, "close_time": 1767801599999, "quote_volume": 117510.3627, "trades": 2824, "taker_buy_base": 60591.0, "taker_buy_quote": 55333.0179 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.9105, "high": 0.9177, "low": 0.9094, "close": 0.9148, "volume": 89238.0, "close_time": 1767805199999, "quote_volume": 81606.4929, "trades": 1187, "taker_buy_base": 40580.0, "taker_buy_quote": 37103.0279 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.9149, "high": 0.9193, "low": 0.913, "close": 0.9152, "volume": 60858.0, "close_time": 1767808799999, "quote_volume": 55743.7997, "trades": 859, "taker_buy_base": 24412.0, "taker_buy_quote": 22351.8025 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.9151, "high": 0.9182, "low": 0.911, "close": 0.9136, "volume": 83253.0, "close_time": 1767812399999, "quote_volume": 76158.7863, "trades": 779, "taker_buy_base": 43772.0, "taker_buy_quote": 40030.1679 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.9137, "high": 0.9186, "low": 0.9083, "close": 0.9173, "volume": 86120.0, "close_time": 1767815999999, "quote_volume": 78711.0825, "trades": 934, "taker_buy_base": 46703.0, "taker_buy_quote": 42648.0547 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.9173, "high": 0.9181, "low": 0.9111, "close": 0.9122, "volume": 30968.0, "close_time": 1767819599999, "quote_volume": 28291.1327, "trades": 475, "taker_buy_base": 16392.0, "taker_buy_quote": 14972.0139 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.9124, "high": 0.9146, "low": 0.9106, "close": 0.9116, "volume": 32560.0, "close_time": 1767823199999, "quote_volume": 29714.0028, "trades": 379, "taker_buy_base": 16906.0, "taker_buy_quote": 15435.2376 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.9115, "high": 0.9158, "low": 0.9094, "close": 0.9101, "volume": 48969.0, "close_time": 1767826799999, "quote_volume": 44656.21, "trades": 251, "taker_buy_base": 24571.0, "taker_buy_quote": 22392.1254 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.91, "high": 0.9179, "low": 0.908, "close": 0.9174, "volume": 63704.0, "close_time": 1767830399999, "quote_volume": 58225.6656, "trades": 473, "taker_buy_base": 39301.0, "taker_buy_quote": 35917.3968 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.9174, "high": 0.9194, "low": 0.9142, "close": 0.919, "volume": 36059.0, "close_time": 1767833999999, "quote_volume": 33077.0442, "trades": 412, "taker_buy_base": 15566.0, "taker_buy_quote": 14279.7857 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.9191, "high": 0.9205, "low": 0.9179, "close": 0.9195, "volume": 29274.0, "close_time": 1767837599999, "quote_volume": 26920.6729, "trades": 413, "taker_buy_base": 12581.0, "taker_buy_quote": 11570.2423 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.9196, "high": 0.9207, "low": 0.9122, "close": 0.9127, "volume": 25514.0, "close_time": 1767841199999, "quote_volume": 23393.1494, "trades": 476, "taker_buy_base": 10251.0, "taker_buy_quote": 9387.5862 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.9126, "high": 0.9137, "low": 0.906, "close": 0.9072, "volume": 55097.0, "close_time": 1767844799999, "quote_volume": 50138.6641, "trades": 577, "taker_buy_base": 19246.0, "taker_buy_quote": 17518.1542 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.9072, "high": 0.9117, "low": 0.906, "close": 0.9103, "volume": 23956.0, "close_time": 1767848399999, "quote_volume": 21780.8119, "trades": 537, "taker_buy_base": 15492.0, "taker_buy_quote": 14079.468 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.9105, "high": 0.9148, "low": 0.9103, "close": 0.911, "volume": 28707.0, "close_time": 1767851999999, "quote_volume": 26199.5445, "trades": 413, "taker_buy_base": 8184.0, "taker_buy_quote": 7468.496 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.9112, "high": 0.9123, "low": 0.8914, "close": 0.8942, "volume": 129151.0, "close_time": 1767855599999, "quote_volume": 116402.8741, "trades": 2370, "taker_buy_base": 45309.0, "taker_buy_quote": 40806.8287 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.8942, "high": 0.9042, "low": 0.8911, "close": 0.9031, "volume": 67240.0, "close_time": 1767859199999, "quote_volume": 60449.4695, "trades": 1328, "taker_buy_base": 39716.0, "taker_buy_quote": 35702.486 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.9031, "high": 0.9044, "low": 0.8944, "close": 0.8955, "volume": 82463.0, "close_time": 1767862799999, "quote_volume": 74170.0927, "trades": 615, "taker_buy_base": 40953.0, "taker_buy_quote": 36777.0031 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.8956, "high": 0.8984, "low": 0.8911, "close": 0.8933, "volume": 68729.0, "close_time": 1767866399999, "quote_volume": 61440.6098, "trades": 750, "taker_buy_base": 36108.0, "taker_buy_quote": 32259.1537 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.8934, "high": 0.9004, "low": 0.8879, "close": 0.8996, "volume": 72486.0, "close_time": 1767869999999, "quote_volume": 64750.4457, "trades": 895, "taker_buy_base": 34545.0, "taker_buy_quote": 30875.5808 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.8997, "high": 0.9004, "low": 0.8932, "close": 0.8973, "volume": 61253.0, "close_time": 1767873599999, "quote_volume": 54921.5529, "trades": 721, "taker_buy_base": 33586.0, "taker_buy_quote": 30112.1829 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.8973, "high": 0.8976, "low": 0.8909, "close": 0.8914, "volume": 54049.0, "close_time": 1767877199999, "quote_volume": 48368.2434, "trades": 785, "taker_buy_base": 24753.0, "taker_buy_quote": 22145.3942 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.8914, "high": 0.893, "low": 0.8814, "close": 0.8858, "volume": 156643.0, "close_time": 1767880799999, "quote_volume": 138699.5167, "trades": 2346, "taker_buy_base": 75190.0, "taker_buy_quote": 66609.3697 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.8857, "high": 0.8944, "low": 0.882, "close": 0.8931, "volume": 99254.0, "close_time": 1767884399999, "quote_volume": 88096.167, "trades": 2363, "taker_buy_base": 38649.0, "taker_buy_quote": 34311.1452 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.893, "high": 0.9066, "low": 0.8912, "close": 0.9042, "volume": 107285.0, "close_time": 1767887999999, "quote_volume": 96643.7365, "trades": 2164, "taker_buy_base": 52806.0, "taker_buy_quote": 47567.3308 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.9041, "high": 0.9061, "low": 0.9001, "close": 0.9054, "volume": 33626.0, "close_time": 1767891599999, "quote_volume": 30383.1975, "trades": 1090, "taker_buy_base": 17468.0, "taker_buy_quote": 15783.9766 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.9056, "high": 0.907, "low": 0.9024, "close": 0.9068, "volume": 28072.0, "close_time": 1767895199999, "quote_volume": 25386.0155, "trades": 834, "taker_buy_base": 17067.0, "taker_buy_quote": 15437.5945 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.9067, "high": 0.9069, "low": 0.9025, "close": 0.9032, "volume": 10850.0, "close_time": 1767898799999, "quote_volume": 9811.262, "trades": 369, "taker_buy_base": 6366.0, "taker_buy_quote": 5755.3455 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.9033, "high": 0.9068, "low": 0.9, "close": 0.9007, "volume": 15527.0, "close_time": 1767902399999, "quote_volume": 14028.8798, "trades": 440, "taker_buy_base": 5430.0, "taker_buy_quote": 4904.6248 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.9006, "high": 0.9077, "low": 0.8981, "close": 0.9076, "volume": 19050.0, "close_time": 1767905999999, "quote_volume": 17210.0409, "trades": 502, "taker_buy_base": 13693.0, "taker_buy_quote": 12366.8357 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.9076, "high": 0.9152, "low": 0.9076, "close": 0.9143, "volume": 35965.0, "close_time": 1767909599999, "quote_volume": 32771.83, "trades": 803, "taker_buy_base": 15740.0, "taker_buy_quote": 14349.5585 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.9147, "high": 0.9189, "low": 0.9124, "close": 0.9144, "volume": 33885.0, "close_time": 1767913199999, "quote_volume": 31026.1723, "trades": 629, "taker_buy_base": 11555.0, "taker_buy_quote": 10578.1641 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.9143, "high": 0.9157, "low": 0.9113, "close": 0.9114, "volume": 11115.0, "close_time": 1767916799999, "quote_volume": 10149.7445, "trades": 220, "taker_buy_base": 2859.0, "taker_buy_quote": 2612.3998 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.9115, "high": 0.9131, "low": 0.909, "close": 0.9106, "volume": 21561.0, "close_time": 1767920399999, "quote_volume": 19643.3521, "trades": 295, "taker_buy_base": 9482.0, "taker_buy_quote": 8633.9639 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.9107, "high": 0.9157, "low": 0.9028, "close": 0.9068, "volume": 55551.0, "close_time": 1767923999999, "quote_volume": 50538.0301, "trades": 1091, "taker_buy_base": 28861.0, "taker_buy_quote": 26258.9032 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.9067, "high": 0.9104, "low": 0.9057, "close": 0.9059, "volume": 21355.0, "close_time": 1767927599999, "quote_volume": 19399.0195, "trades": 322, "taker_buy_base": 13335.0, "taker_buy_quote": 12119.8629 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.906, "high": 0.9109, "low": 0.9058, "close": 0.9106, "volume": 11477.0, "close_time": 1767931199999, "quote_volume": 10434.1404, "trades": 302, "taker_buy_base": 8743.0, "taker_buy_quote": 7950.685 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.9105, "high": 0.9114, "low": 0.9092, "close": 0.9095, "volume": 7762.0, "close_time": 1767934799999, "quote_volume": 7067.8404, "trades": 163, "taker_buy_base": 1362.0, "taker_buy_quote": 1239.6513 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.9094, "high": 0.9102, "low": 0.9081, "close": 0.9099, "volume": 4934.0, "close_time": 1767938399999, "quote_volume": 4485.3382, "trades": 162, "taker_buy_base": 3293.0, "taker_buy_quote": 2993.5622 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.9098, "high": 0.9099, "low": 0.9081, "close": 0.9085, "volume": 5832.0, "close_time": 1767941999999, "quote_volume": 5300.9369, "trades": 190, "taker_buy_base": 2855.0, "taker_buy_quote": 2595.4638 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.9085, "high": 0.9085, "low": 0.9045, "close": 0.9048, "volume": 14228.0, "close_time": 1767945599999, "quote_volume": 12894.1884, "trades": 250, "taker_buy_base": 6985.0, "taker_buy_quote": 6331.7991 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.9049, "high": 0.9054, "low": 0.8963, "close": 0.8994, "volume": 38544.0, "close_time": 1767949199999, "quote_volume": 34729.5225, "trades": 623, "taker_buy_base": 21505.0, "taker_buy_quote": 19377.8389 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.8994, "high": 0.9046, "low": 0.8994, "close": 0.9012, "volume": 33937.0, "close_time": 1767952799999, "quote_volume": 30626.6376, "trades": 569, "taker_buy_base": 12721.0, "taker_buy_quote": 11485.6875 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.9011, "high": 0.9029, "low": 0.9002, "close": 0.902, "volume": 11777.0, "close_time": 1767956399999, "quote_volume": 10609.0035, "trades": 154, "taker_buy_base": 6114.0, "taker_buy_quote": 5508.8523 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.902, "high": 0.9042, "low": 0.9014, "close": 0.9015, "volume": 8027.0, "close_time": 1767959999999, "quote_volume": 7245.5776, "trades": 214, "taker_buy_base": 2330.0, "taker_buy_quote": 2104.1116 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.9014, "high": 0.9021, "low": 0.897, "close": 0.8992, "volume": 31961.0, "close_time": 1767963599999, "quote_volume": 28726.4755, "trades": 343, "taker_buy_base": 17112.0, "taker_buy_quote": 15379.0307 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.8992, "high": 0.9061, "low": 0.8991, "close": 0.9032, "volume": 61762.0, "close_time": 1767967199999, "quote_volume": 55788.514, "trades": 1022, "taker_buy_base": 29098.0, "taker_buy_quote": 26283.0708 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.9031, "high": 0.9031, "low": 0.893, "close": 0.8954, "volume": 47247.0, "close_time": 1767970799999, "quote_volume": 42390.1403, "trades": 1089, "taker_buy_base": 17741.0, "taker_buy_quote": 15917.0224 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.8956, "high": 0.9073, "low": 0.8923, "close": 0.9012, "volume": 63629.0, "close_time": 1767974399999, "quote_volume": 57357.2576, "trades": 1595, "taker_buy_base": 33866.0, "taker_buy_quote": 30522.0296 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.9013, "high": 0.9077, "low": 0.9012, "close": 0.9056, "volume": 42573.0, "close_time": 1767977999999, "quote_volume": 38557.3905, "trades": 709, "taker_buy_base": 30264.0, "taker_buy_quote": 27417.5353 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.9055, "high": 0.906, "low": 0.8988, "close": 0.904, "volume": 16609.0, "close_time": 1767981599999, "quote_volume": 14988.8178, "trades": 457, "taker_buy_base": 9369.0, "taker_buy_quote": 8455.0269 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.9039, "high": 0.9047, "low": 0.8957, "close": 0.9013, "volume": 10572.0, "close_time": 1767985199999, "quote_volume": 9506.8506, "trades": 395, "taker_buy_base": 6647.0, "taker_buy_quote": 5975.5355 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.9012, "high": 0.9012, "low": 0.8944, "close": 0.8953, "volume": 12662.0, "close_time": 1767988799999, "quote_volume": 11358.7759, "trades": 372, "taker_buy_base": 4406.0, "taker_buy_quote": 3949.8932 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.8953, "high": 0.8978, "low": 0.894, "close": 0.8942, "volume": 3798.0, "close_time": 1767992399999, "quote_volume": 3402.7549, "trades": 283, "taker_buy_base": 2090.0, "taker_buy_quote": 1872.6718 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.8941, "high": 0.8972, "low": 0.8932, "close": 0.8948, "volume": 29561.0, "close_time": 1767995999999, "quote_volume": 26472.2122, "trades": 401, "taker_buy_base": 12226.0, "taker_buy_quote": 10948.7279 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.8948, "high": 0.8963, "low": 0.894, "close": 0.8962, "volume": 9420.0, "close_time": 1767999599999, "quote_volume": 8434.2526, "trades": 265, "taker_buy_base": 4224.0, "taker_buy_quote": 3782.1118 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.8959, "high": 0.8964, "low": 0.8947, "close": 0.8956, "volume": 9995.0, "close_time": 1768003199999, "quote_volume": 8949.9137, "trades": 155, "taker_buy_base": 6831.0, "taker_buy_quote": 6116.5415 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.8955, "high": 0.8955, "low": 0.8892, "close": 0.8898, "volume": 53821.0, "close_time": 1768006799999, "quote_volume": 48007.276, "trades": 308, "taker_buy_base": 5073.0, "taker_buy_quote": 4516.0105 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.8899, "high": 0.8916, "low": 0.8893, "close": 0.8902, "volume": 6118.0, "close_time": 1768010399999, "quote_volume": 5447.6043, "trades": 121, "taker_buy_base": 4061.0, "taker_buy_quote": 3616.1973 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.8902, "high": 0.8934, "low": 0.8897, "close": 0.8914, "volume": 30792.0, "close_time": 1768013999999, "quote_volume": 27442.7907, "trades": 322, "taker_buy_base": 13892.0, "taker_buy_quote": 12382.2096 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.8913, "high": 0.8946, "low": 0.8897, "close": 0.8943, "volume": 35956.0, "close_time": 1768017599999, "quote_volume": 32059.9593, "trades": 449, "taker_buy_base": 16810.0, "taker_buy_quote": 14996.7684 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.8943, "high": 0.8949, "low": 0.8914, "close": 0.8914, "volume": 16373.0, "close_time": 1768021199999, "quote_volume": 14621.1696, "trades": 341, "taker_buy_base": 3981.0, "taker_buy_quote": 3558.8414 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.8914, "high": 0.8918, "low": 0.8905, "close": 0.8905, "volume": 7188.0, "close_time": 1768024799999, "quote_volume": 6406.1647, "trades": 73, "taker_buy_base": 3658.0, "taker_buy_quote": 3260.3064 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.8905, "high": 0.891, "low": 0.8858, "close": 0.8885, "volume": 19152.0, "close_time": 1768028399999, "quote_volume": 17003.5524, "trades": 276, "taker_buy_base": 10639.0, "taker_buy_quote": 9442.4242 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.8884, "high": 0.8924, "low": 0.8883, "close": 0.8913, "volume": 22958.0, "close_time": 1768031999999, "quote_volume": 20442.3447, "trades": 477, "taker_buy_base": 11778.0, "taker_buy_quote": 10490.3377 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.8913, "high": 0.8929, "low": 0.8894, "close": 0.8928, "volume": 29643.0, "close_time": 1768035599999, "quote_volume": 26430.3115, "trades": 677, "taker_buy_base": 12380.0, "taker_buy_quote": 11037.7875 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.8928, "high": 0.8936, "low": 0.8906, "close": 0.8927, "volume": 30169.0, "close_time": 1768039199999, "quote_volume": 26909.3075, "trades": 707, "taker_buy_base": 15950.0, "taker_buy_quote": 14222.241 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.8926, "high": 0.8932, "low": 0.8912, "close": 0.8932, "volume": 14269.0, "close_time": 1768042799999, "quote_volume": 12727.7913, "trades": 226, "taker_buy_base": 5735.0, "taker_buy_quote": 5115.8496 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.8933, "high": 0.8937, "low": 0.8923, "close": 0.8931, "volume": 6586.0, "close_time": 1768046399999, "quote_volume": 5880.173, "trades": 202, "taker_buy_base": 1852.0, "taker_buy_quote": 1653.9267 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.8934, "high": 0.8934, "low": 0.8875, "close": 0.891, "volume": 37169.0, "close_time": 1768049999999, "quote_volume": 33066.2314, "trades": 432, "taker_buy_base": 14955.0, "taker_buy_quote": 13294.1147 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.8911, "high": 0.8919, "low": 0.8893, "close": 0.8901, "volume": 26172.0, "close_time": 1768053599999, "quote_volume": 23299.846, "trades": 275, "taker_buy_base": 15577.0, "taker_buy_quote": 13867.3701 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.89, "high": 0.8909, "low": 0.8883, "close": 0.8904, "volume": 24800.0, "close_time": 1768057199999, "quote_volume": 22064.4877, "trades": 290, "taker_buy_base": 19622.0, "taker_buy_quote": 17457.7971 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.8904, "high": 0.8935, "low": 0.8902, "close": 0.8929, "volume": 20338.0, "close_time": 1768060799999, "quote_volume": 18146.9368, "trades": 368, "taker_buy_base": 13090.0, "taker_buy_quote": 11680.2151 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.8928, "high": 0.898, "low": 0.8921, "close": 0.8978, "volume": 22187.0, "close_time": 1768064399999, "quote_volume": 19868.7062, "trades": 283, "taker_buy_base": 13348.0, "taker_buy_quote": 11955.3339 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.8978, "high": 0.9013, "low": 0.895, "close": 0.8951, "volume": 36209.0, "close_time": 1768067999999, "quote_volume": 32526.9236, "trades": 780, "taker_buy_base": 12778.0, "taker_buy_quote": 11482.4378 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.8952, "high": 0.8964, "low": 0.8938, "close": 0.8959, "volume": 14114.0, "close_time": 1768071599999, "quote_volume": 12631.5301, "trades": 226, "taker_buy_base": 7213.0, "taker_buy_quote": 6457.4911 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.8959, "high": 0.8988, "low": 0.8959, "close": 0.8986, "volume": 15941.0, "close_time": 1768075199999, "quote_volume": 14311.5659, "trades": 168, "taker_buy_base": 14753.0, "taker_buy_quote": 13245.8127 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.8987, "high": 0.899, "low": 0.896, "close": 0.8965, "volume": 9277.0, "close_time": 1768078799999, "quote_volume": 8321.3657, "trades": 197, "taker_buy_base": 963.0, "taker_buy_quote": 864.0891 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.8967, "high": 0.8972, "low": 0.8886, "close": 0.8894, "volume": 47681.0, "close_time": 1768082399999, "quote_volume": 42553.5695, "trades": 434, "taker_buy_base": 10892.0, "taker_buy_quote": 9731.6881 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.8896, "high": 0.8904, "low": 0.884, "close": 0.884, "volume": 29018.0, "close_time": 1768085999999, "quote_volume": 25744.652, "trades": 443, "taker_buy_base": 14717.0, "taker_buy_quote": 13062.3611 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.884, "high": 0.886, "low": 0.8832, "close": 0.8853, "volume": 24867.0, "close_time": 1768089599999, "quote_volume": 21988.0683, "trades": 177, "taker_buy_base": 14903.0, "taker_buy_quote": 13180.4572 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.8868, "high": 0.8887, "low": 0.8861, "close": 0.8887, "volume": 15987.0, "close_time": 1768093199999, "quote_volume": 14190.8558, "trades": 96, "taker_buy_base": 8414.0, "taker_buy_quote": 7469.6887 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.8889, "high": 0.8903, "low": 0.8885, "close": 0.8902, "volume": 12734.0, "close_time": 1768096799999, "quote_volume": 11329.5046, "trades": 94, "taker_buy_base": 10116.0, "taker_buy_quote": 9001.5691 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.8901, "high": 0.8932, "low": 0.8901, "close": 0.8917, "volume": 14117.0, "close_time": 1768100399999, "quote_volume": 12588.4788, "trades": 130, "taker_buy_base": 6784.0, "taker_buy_quote": 6049.5101 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.8912, "high": 0.8929, "low": 0.8909, "close": 0.8929, "volume": 2199.0, "close_time": 1768103999999, "quote_volume": 1960.7339, "trades": 55, "taker_buy_base": 2160.0, "taker_buy_quote": 1925.9393 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.8924, "high": 0.8931, "low": 0.8916, "close": 0.8923, "volume": 2141.0, "close_time": 1768107599999, "quote_volume": 1910.8044, "trades": 48, "taker_buy_base": 1664.0, "taker_buy_quote": 1485.2868 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.893, "high": 0.893, "low": 0.8919, "close": 0.8929, "volume": 648.0, "close_time": 1768111199999, "quote_volume": 578.2818, "trades": 18, "taker_buy_base": 124.0, "taker_buy_quote": 110.6386 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.8934, "high": 0.8934, "low": 0.8899, "close": 0.89, "volume": 5409.0, "close_time": 1768114799999, "quote_volume": 4817.8684, "trades": 36, "taker_buy_base": 336.0, "taker_buy_quote": 299.442 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.89, "high": 0.8917, "low": 0.8895, "close": 0.8908, "volume": 4674.0, "close_time": 1768118399999, "quote_volume": 4162.6491, "trades": 145, "taker_buy_base": 2117.0, "taker_buy_quote": 1885.4163 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.8909, "high": 0.8921, "low": 0.8893, "close": 0.8912, "volume": 12295.0, "close_time": 1768121999999, "quote_volume": 10954.5626, "trades": 296, "taker_buy_base": 5851.0, "taker_buy_quote": 5213.7747 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.8914, "high": 0.8946, "low": 0.891, "close": 0.8941, "volume": 40570.0, "close_time": 1768125599999, "quote_volume": 36234.2554, "trades": 435, "taker_buy_base": 22527.0, "taker_buy_quote": 20124.508 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.8941, "high": 0.8971, "low": 0.8932, "close": 0.8951, "volume": 18690.0, "close_time": 1768129199999, "quote_volume": 16735.6768, "trades": 350, "taker_buy_base": 2599.0, "taker_buy_quote": 2326.8802 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.8955, "high": 0.8968, "low": 0.8948, "close": 0.8952, "volume": 15325.0, "close_time": 1768132799999, "quote_volume": 13726.5113, "trades": 277, "taker_buy_base": 8564.0, "taker_buy_quote": 7671.7001 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.8956, "high": 0.8962, "low": 0.8933, "close": 0.8941, "volume": 6357.0, "close_time": 1768136399999, "quote_volume": 5686.9987, "trades": 136, "taker_buy_base": 530.0, "taker_buy_quote": 473.9575 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.894, "high": 0.8941, "low": 0.8907, "close": 0.8911, "volume": 10679.0, "close_time": 1768139999999, "quote_volume": 9529.6014, "trades": 99, "taker_buy_base": 4961.0, "taker_buy_quote": 4430.3518 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.8907, "high": 0.8922, "low": 0.89, "close": 0.892, "volume": 7012.0, "close_time": 1768143599999, "quote_volume": 6246.6104, "trades": 92, "taker_buy_base": 3640.0, "taker_buy_quote": 3243.6315 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.8913, "high": 0.8913, "low": 0.8833, "close": 0.8849, "volume": 13573.0, "close_time": 1768147199999, "quote_volume": 12038.1182, "trades": 84, "taker_buy_base": 2855.0, "taker_buy_quote": 2529.7555 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.8852, "high": 0.8903, "low": 0.8844, "close": 0.8852, "volume": 26215.0, "close_time": 1768150799999, "quote_volume": 23260.0719, "trades": 270, "taker_buy_base": 16180.0, "taker_buy_quote": 14363.4672 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.8853, "high": 0.8853, "low": 0.8791, "close": 0.8826, "volume": 57723.0, "close_time": 1768154399999, "quote_volume": 50886.6648, "trades": 379, "taker_buy_base": 20418.0, "taker_buy_quote": 18000.2024 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.8821, "high": 0.8849, "low": 0.881, "close": 0.8835, "volume": 48284.0, "close_time": 1768157999999, "quote_volume": 42632.0165, "trades": 272, "taker_buy_base": 28316.0, "taker_buy_quote": 25006.7142 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.8835, "high": 0.8864, "low": 0.8835, "close": 0.8837, "volume": 20123.0, "close_time": 1768161599999, "quote_volume": 17814.7142, "trades": 161, "taker_buy_base": 12016.0, "taker_buy_quote": 10638.2744 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.8837, "high": 0.8839, "low": 0.876, "close": 0.8767, "volume": 37324.0, "close_time": 1768165199999, "quote_volume": 32784.9648, "trades": 163, "taker_buy_base": 11702.0, "taker_buy_quote": 10280.6059 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.8761, "high": 0.8761, "low": 0.8714, "close": 0.8721, "volume": 38640.0, "close_time": 1768168799999, "quote_volume": 33735.9257, "trades": 426, "taker_buy_base": 20837.0, "taker_buy_quote": 18186.3713 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.8721, "high": 0.8725, "low": 0.8676, "close": 0.8679, "volume": 108843.0, "close_time": 1768172399999, "quote_volume": 94687.5461, "trades": 372, "taker_buy_base": 32498.0, "taker_buy_quote": 28269.6785 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.8681, "high": 0.8723, "low": 0.864, "close": 0.8719, "volume": 36348.0, "close_time": 1768175999999, "quote_volume": 31574.2814, "trades": 253, "taker_buy_base": 15774.0, "taker_buy_quote": 13707.3286 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.8725, "high": 0.8737, "low": 0.865, "close": 0.8696, "volume": 75929.0, "close_time": 1768179599999, "quote_volume": 66066.6806, "trades": 297, "taker_buy_base": 42092.0, "taker_buy_quote": 36615.0986 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.8718, "high": 0.8761, "low": 0.8699, "close": 0.8754, "volume": 14118.0, "close_time": 1768183199999, "quote_volume": 12346.8438, "trades": 147, "taker_buy_base": 7521.0, "taker_buy_quote": 6576.6635 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.8755, "high": 0.8807, "low": 0.8751, "close": 0.8805, "volume": 21572.0, "close_time": 1768186799999, "quote_volume": 18916.0808, "trades": 165, "taker_buy_base": 10771.0, "taker_buy_quote": 9443.5808 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.8799, "high": 0.8828, "low": 0.8756, "close": 0.8756, "volume": 25782.0, "close_time": 1768190399999, "quote_volume": 22660.4953, "trades": 155, "taker_buy_base": 11754.0, "taker_buy_quote": 10320.175 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.8754, "high": 0.8907, "low": 0.8745, "close": 0.8902, "volume": 87107.0, "close_time": 1768193999999, "quote_volume": 76756.4439, "trades": 986, "taker_buy_base": 68569.0, "taker_buy_quote": 60356.6898 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.8908, "high": 0.8983, "low": 0.8882, "close": 0.8917, "volume": 112911.0, "close_time": 1768197599999, "quote_volume": 100782.1633, "trades": 687, "taker_buy_base": 57112.0, "taker_buy_quote": 50985.888 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.8913, "high": 0.8924, "low": 0.8855, "close": 0.8871, "volume": 44767.0, "close_time": 1768201199999, "quote_volume": 39786.1022, "trades": 164, "taker_buy_base": 23942.0, "taker_buy_quote": 21285.2888 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.8872, "high": 0.8914, "low": 0.8848, "close": 0.8857, "volume": 16086.0, "close_time": 1768204799999, "quote_volume": 14267.7045, "trades": 79, "taker_buy_base": 5515.0, "taker_buy_quote": 4889.3044 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.8848, "high": 0.8873, "low": 0.8793, "close": 0.8829, "volume": 23561.0, "close_time": 1768208399999, "quote_volume": 20805.0675, "trades": 180, "taker_buy_base": 10889.0, "taker_buy_quote": 9618.8325 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.8824, "high": 0.8824, "low": 0.8794, "close": 0.8794, "volume": 9333.0, "close_time": 1768211999999, "quote_volume": 8225.5976, "trades": 72, "taker_buy_base": 5145.0, "taker_buy_quote": 4536.7388 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.8799, "high": 0.8811, "low": 0.8726, "close": 0.8738, "volume": 69565.0, "close_time": 1768215599999, "quote_volume": 61016.3975, "trades": 375, "taker_buy_base": 19666.0, "taker_buy_quote": 17233.5963 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.8738, "high": 0.8787, "low": 0.8737, "close": 0.8785, "volume": 13417.0, "close_time": 1768219199999, "quote_volume": 11752.0033, "trades": 212, "taker_buy_base": 8338.0, "taker_buy_quote": 7301.5985 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.8782, "high": 0.8784, "low": 0.8743, "close": 0.8752, "volume": 10694.0, "close_time": 1768222799999, "quote_volume": 9375.8033, "trades": 103, "taker_buy_base": 2173.0, "taker_buy_quote": 1904.4182 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.8756, "high": 0.8758, "low": 0.8714, "close": 0.8715, "volume": 12459.0, "close_time": 1768226399999, "quote_volume": 10878.9624, "trades": 249, "taker_buy_base": 2694.0, "taker_buy_quote": 2352.9642 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.8709, "high": 0.8795, "low": 0.8683, "close": 0.8783, "volume": 34637.0, "close_time": 1768229999999, "quote_volume": 30293.9084, "trades": 281, "taker_buy_base": 22580.0, "taker_buy_quote": 19760.1481 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.8788, "high": 0.8844, "low": 0.8778, "close": 0.8811, "volume": 26924.0, "close_time": 1768233599999, "quote_volume": 23741.4413, "trades": 208, "taker_buy_base": 9515.0, "taker_buy_quote": 8397.7901 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.8812, "high": 0.8864, "low": 0.88, "close": 0.8846, "volume": 29935.0, "close_time": 1768237199999, "quote_volume": 26468.2347, "trades": 197, "taker_buy_base": 18657.0, "taker_buy_quote": 16499.582 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.8846, "high": 0.8962, "low": 0.8846, "close": 0.8894, "volume": 99693.0, "close_time": 1768240799999, "quote_volume": 88771.5727, "trades": 876, "taker_buy_base": 51526.0, "taker_buy_quote": 45881.8509 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.8892, "high": 0.895, "low": 0.8814, "close": 0.8839, "volume": 62936.0, "close_time": 1768244399999, "quote_volume": 56004.4102, "trades": 681, "taker_buy_base": 34745.0, "taker_buy_quote": 30924.958 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.8835, "high": 0.8881, "low": 0.882, "close": 0.888, "volume": 11908.0, "close_time": 1768247999999, "quote_volume": 10554.2393, "trades": 121, "taker_buy_base": 3853.0, "taker_buy_quote": 3415.7233 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.888, "high": 0.8881, "low": 0.879, "close": 0.8797, "volume": 14308.0, "close_time": 1768251599999, "quote_volume": 12646.2104, "trades": 121, "taker_buy_base": 3297.0, "taker_buy_quote": 2904.3069 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.8792, "high": 0.8802, "low": 0.8731, "close": 0.8762, "volume": 26358.0, "close_time": 1768255199999, "quote_volume": 23105.1549, "trades": 149, "taker_buy_base": 8073.0, "taker_buy_quote": 7079.7084 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.8764, "high": 0.8786, "low": 0.8757, "close": 0.877, "volume": 23315.0, "close_time": 1768258799999, "quote_volume": 20449.2962, "trades": 113, "taker_buy_base": 12015.0, "taker_buy_quote": 10541.5977 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.8769, "high": 0.8801, "low": 0.8752, "close": 0.8785, "volume": 12570.0, "close_time": 1768262399999, "quote_volume": 11022.5532, "trades": 99, "taker_buy_base": 7713.0, "taker_buy_quote": 6764.4911 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.8793, "high": 0.8808, "low": 0.8782, "close": 0.8804, "volume": 7595.0, "close_time": 1768265999999, "quote_volume": 6680.5644, "trades": 73, "taker_buy_base": 5235.0, "taker_buy_quote": 4605.0819 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.8806, "high": 0.8806, "low": 0.8772, "close": 0.8774, "volume": 561.0, "close_time": 1768269599999, "quote_volume": 493.1959, "trades": 21, "taker_buy_base": 232.0, "taker_buy_quote": 204.0947 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.8778, "high": 0.8803, "low": 0.877, "close": 0.8774, "volume": 8145.0, "close_time": 1768273199999, "quote_volume": 7152.5687, "trades": 53, "taker_buy_base": 3094.0, "taker_buy_quote": 2717.0116 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.877, "high": 0.8775, "low": 0.8754, "close": 0.8764, "volume": 7781.0, "close_time": 1768276799999, "quote_volume": 6819.3252, "trades": 83, "taker_buy_base": 4238.0, "taker_buy_quote": 3714.7599 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.8765, "high": 0.8802, "low": 0.8762, "close": 0.8782, "volume": 9711.0, "close_time": 1768280399999, "quote_volume": 8521.8204, "trades": 156, "taker_buy_base": 2917.0, "taker_buy_quote": 2562.1969 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.8785, "high": 0.883, "low": 0.8785, "close": 0.8794, "volume": 11191.0, "close_time": 1768283999999, "quote_volume": 9853.9487, "trades": 140, "taker_buy_base": 7319.0, "taker_buy_quote": 6443.0381 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.8794, "high": 0.8806, "low": 0.8776, "close": 0.8799, "volume": 24812.0, "close_time": 1768287599999, "quote_volume": 21816.0462, "trades": 142, "taker_buy_base": 14828.0, "taker_buy_quote": 13042.9781 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.8798, "high": 0.8811, "low": 0.8747, "close": 0.8747, "volume": 32547.0, "close_time": 1768291199999, "quote_volume": 28590.7805, "trades": 247, "taker_buy_base": 15470.0, "taker_buy_quote": 13599.8985 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.8751, "high": 0.8759, "low": 0.873, "close": 0.8754, "volume": 16335.0, "close_time": 1768294799999, "quote_volume": 14282.0699, "trades": 131, "taker_buy_base": 8231.0, "taker_buy_quote": 7195.1662 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.8752, "high": 0.8774, "low": 0.8741, "close": 0.8758, "volume": 23843.0, "close_time": 1768298399999, "quote_volume": 20880.5311, "trades": 183, "taker_buy_base": 18624.0, "taker_buy_quote": 16310.6985 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.8766, "high": 0.8857, "low": 0.8759, "close": 0.8838, "volume": 140442.0, "close_time": 1768301999999, "quote_volume": 123820.4854, "trades": 1416, "taker_buy_base": 88120.0, "taker_buy_quote": 77692.3839 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.8834, "high": 0.8894, "low": 0.8824, "close": 0.8851, "volume": 58651.0, "close_time": 1768305599999, "quote_volume": 51972.5187, "trades": 465, "taker_buy_base": 32130.0, "taker_buy_quote": 28458.2087 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.8853, "high": 0.8951, "low": 0.8835, "close": 0.8951, "volume": 61006.0, "close_time": 1768309199999, "quote_volume": 54308.1717, "trades": 472, "taker_buy_base": 40771.0, "taker_buy_quote": 36319.7309 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.8952, "high": 0.8974, "low": 0.8901, "close": 0.893, "volume": 109191.0, "close_time": 1768312799999, "quote_volume": 97466.0546, "trades": 1393, "taker_buy_base": 32415.0, "taker_buy_quote": 28934.3947 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.8931, "high": 0.8935, "low": 0.8876, "close": 0.888, "volume": 65290.0, "close_time": 1768316399999, "quote_volume": 58208.0732, "trades": 800, "taker_buy_base": 14229.0, "taker_buy_quote": 12679.4245 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.888, "high": 0.8958, "low": 0.8865, "close": 0.8952, "volume": 37252.0, "close_time": 1768319999999, "quote_volume": 33179.3475, "trades": 586, "taker_buy_base": 21566.0, "taker_buy_quote": 19214.3211 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.8952, "high": 0.9034, "low": 0.8834, "close": 0.8965, "volume": 274076.0, "close_time": 1768323599999, "quote_volume": 244897.8434, "trades": 2648, "taker_buy_base": 116699.0, "taker_buy_quote": 104317.2431 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.8965, "high": 0.9016, "low": 0.8962, "close": 0.9005, "volume": 32933.0, "close_time": 1768327199999, "quote_volume": 29598.7941, "trades": 369, "taker_buy_base": 20347.0, "taker_buy_quote": 18289.5242 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.8995, "high": 0.9081, "low": 0.8995, "close": 0.9015, "volume": 87156.0, "close_time": 1768330799999, "quote_volume": 78744.2029, "trades": 611, "taker_buy_base": 61048.0, "taker_buy_quote": 55159.8856 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.9014, "high": 0.9042, "low": 0.9001, "close": 0.9041, "volume": 17715.0, "close_time": 1768334399999, "quote_volume": 15968.9961, "trades": 169, "taker_buy_base": 10361.0, "taker_buy_quote": 9341.6015 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.905, "high": 0.9052, "low": 0.8979, "close": 0.8997, "volume": 27587.0, "close_time": 1768337999999, "quote_volume": 24887.9884, "trades": 244, "taker_buy_base": 8528.0, "taker_buy_quote": 7682.6986 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.8994, "high": 0.9006, "low": 0.8983, "close": 0.8999, "volume": 9337.0, "close_time": 1768341599999, "quote_volume": 8397.8333, "trades": 104, "taker_buy_base": 3324.0, "taker_buy_quote": 2988.9416 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.9, "high": 0.9148, "low": 0.9, "close": 0.9142, "volume": 78467.0, "close_time": 1768345199999, "quote_volume": 71478.2641, "trades": 1159, "taker_buy_base": 39054.0, "taker_buy_quote": 35567.6924 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.9148, "high": 0.92, "low": 0.9096, "close": 0.9105, "volume": 58872.0, "close_time": 1768348799999, "quote_volume": 53929.8215, "trades": 732, "taker_buy_base": 21588.0, "taker_buy_quote": 19770.1345 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.9113, "high": 0.9139, "low": 0.9102, "close": 0.9117, "volume": 27650.0, "close_time": 1768352399999, "quote_volume": 25210.1324, "trades": 197, "taker_buy_base": 11465.0, "taker_buy_quote": 10447.0894 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.9108, "high": 0.9134, "low": 0.9095, "close": 0.9104, "volume": 21280.0, "close_time": 1768355999999, "quote_volume": 19396.0535, "trades": 140, "taker_buy_base": 17985.0, "taker_buy_quote": 16394.0251 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.9096, "high": 0.9138, "low": 0.9077, "close": 0.9084, "volume": 25359.0, "close_time": 1768359599999, "quote_volume": 23054.5958, "trades": 162, "taker_buy_base": 11269.0, "taker_buy_quote": 10246.626 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.9083, "high": 0.9102, "low": 0.9057, "close": 0.9101, "volume": 12835.0, "close_time": 1768363199999, "quote_volume": 11657.3005, "trades": 146, "taker_buy_base": 6920.0, "taker_buy_quote": 6284.9784 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.9101, "high": 0.9115, "low": 0.9046, "close": 0.905, "volume": 30878.0, "close_time": 1768366799999, "quote_volume": 28028.089, "trades": 339, "taker_buy_base": 14773.0, "taker_buy_quote": 13413.8225 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.9045, "high": 0.9046, "low": 0.9022, "close": 0.9039, "volume": 7585.0, "close_time": 1768370399999, "quote_volume": 6849.4344, "trades": 160, "taker_buy_base": 4735.0, "taker_buy_quote": 4275.6235 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.9037, "high": 0.9038, "low": 0.8969, "close": 0.9013, "volume": 37980.0, "close_time": 1768373999999, "quote_volume": 34173.2897, "trades": 230, "taker_buy_base": 19557.0, "taker_buy_quote": 17605.4507 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.901, "high": 0.9019, "low": 0.8951, "close": 0.8956, "volume": 47338.0, "close_time": 1768377599999, "quote_volume": 42489.8543, "trades": 196, "taker_buy_base": 19865.0, "taker_buy_quote": 17828.8396 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.8957, "high": 0.901, "low": 0.8955, "close": 0.8974, "volume": 124408.0, "close_time": 1768381199999, "quote_volume": 111789.5532, "trades": 512, "taker_buy_base": 63351.0, "taker_buy_quote": 56855.3552 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.8976, "high": 0.9038, "low": 0.8976, "close": 0.9027, "volume": 28042.0, "close_time": 1768384799999, "quote_volume": 25270.6618, "trades": 324, "taker_buy_base": 14232.0, "taker_buy_quote": 12829.8391 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.9031, "high": 0.9042, "low": 0.8961, "close": 0.8973, "volume": 29289.0, "close_time": 1768388399999, "quote_volume": 26348.9166, "trades": 346, "taker_buy_base": 7882.0, "taker_buy_quote": 7093.4686 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.8959, "high": 0.8963, "low": 0.8927, "close": 0.8952, "volume": 23338.0, "close_time": 1768391999999, "quote_volume": 20875.2389, "trades": 140, "taker_buy_base": 9770.0, "taker_buy_quote": 8744.3004 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.8955, "high": 0.9005, "low": 0.8949, "close": 0.8998, "volume": 15359.0, "close_time": 1768395599999, "quote_volume": 13802.2881, "trades": 160, "taker_buy_base": 13373.0, "taker_buy_quote": 12017.9294 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.8998, "high": 0.9004, "low": 0.8972, "close": 0.8984, "volume": 30419.0, "close_time": 1768399199999, "quote_volume": 27338.3635, "trades": 167, "taker_buy_base": 20813.0, "taker_buy_quote": 18701.7108 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.8977, "high": 0.9097, "low": 0.8977, "close": 0.9052, "volume": 81359.0, "close_time": 1768402799999, "quote_volume": 73446.8049, "trades": 404, "taker_buy_base": 33747.0, "taker_buy_quote": 30448.8523 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.9043, "high": 0.916, "low": 0.9037, "close": 0.9109, "volume": 108327.0, "close_time": 1768406399999, "quote_volume": 98633.278, "trades": 912, "taker_buy_base": 77793.0, "taker_buy_quote": 70825.5305 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.9111, "high": 0.9379, "low": 0.9102, "close": 0.9296, "volume": 290317.0, "close_time": 1768409999999, "quote_volume": 268548.7151, "trades": 3387, "taker_buy_base": 150974.0, "taker_buy_quote": 139488.298 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.9294, "high": 0.9294, "low": 0.9083, "close": 0.9122, "volume": 166843.0, "close_time": 1768413599999, "quote_volume": 153441.61, "trades": 2597, "taker_buy_base": 82110.0, "taker_buy_quote": 75636.7007 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.9124, "high": 0.9146, "low": 0.9031, "close": 0.9075, "volume": 110533.0, "close_time": 1768417199999, "quote_volume": 100296.5604, "trades": 1011, "taker_buy_base": 47321.0, "taker_buy_quote": 42960.0033 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.9066, "high": 0.9168, "low": 0.9056, "close": 0.913, "volume": 80662.0, "close_time": 1768420799999, "quote_volume": 73546.3866, "trades": 605, "taker_buy_base": 43766.0, "taker_buy_quote": 39874.5791 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.913, "high": 0.9186, "low": 0.9126, "close": 0.9142, "volume": 32172.0, "close_time": 1768424399999, "quote_volume": 29459.6796, "trades": 204, "taker_buy_base": 21274.0, "taker_buy_quote": 19486.1463 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.9148, "high": 0.9189, "low": 0.9135, "close": 0.9176, "volume": 51518.0, "close_time": 1768427999999, "quote_volume": 47244.9964, "trades": 354, "taker_buy_base": 30459.0, "taker_buy_quote": 27937.6655 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.9176, "high": 0.92, "low": 0.9069, "close": 0.9126, "volume": 69637.0, "close_time": 1768431599999, "quote_volume": 63662.313, "trades": 538, "taker_buy_base": 35536.0, "taker_buy_quote": 32493.6008 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.9126, "high": 0.9198, "low": 0.9126, "close": 0.9197, "volume": 30017.0, "close_time": 1768435199999, "quote_volume": 27522.105, "trades": 752, "taker_buy_base": 13152.0, "taker_buy_quote": 12043.6061 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.9197, "high": 0.9236, "low": 0.916, "close": 0.9236, "volume": 88991.0, "close_time": 1768438799999, "quote_volume": 81915.21, "trades": 957, "taker_buy_base": 30790.0, "taker_buy_quote": 28333.253 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.9237, "high": 0.9277, "low": 0.917, "close": 0.9193, "volume": 52158.0, "close_time": 1768442399999, "quote_volume": 48150.5867, "trades": 980, "taker_buy_base": 25610.0, "taker_buy_quote": 23639.7322 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.9192, "high": 0.9201, "low": 0.9108, "close": 0.9112, "volume": 30803.0, "close_time": 1768445999999, "quote_volume": 28187.0462, "trades": 615, "taker_buy_base": 19644.0, "taker_buy_quote": 17977.0127 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.9114, "high": 0.9125, "low": 0.9007, "close": 0.902, "volume": 59298.0, "close_time": 1768449599999, "quote_volume": 53659.9739, "trades": 1807, "taker_buy_base": 28733.0, "taker_buy_quote": 25996.8723 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.9017, "high": 0.9071, "low": 0.9015, "close": 0.907, "volume": 47876.0, "close_time": 1768453199999, "quote_volume": 43270.3081, "trades": 731, "taker_buy_base": 30085.0, "taker_buy_quote": 27191.3865 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.9071, "high": 0.9079, "low": 0.9027, "close": 0.9047, "volume": 15590.0, "close_time": 1768456799999, "quote_volume": 14122.8364, "trades": 408, "taker_buy_base": 5848.0, "taker_buy_quote": 5297.941 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.9046, "high": 0.9065, "low": 0.9034, "close": 0.9055, "volume": 18371.0, "close_time": 1768460399999, "quote_volume": 16622.2204, "trades": 264, "taker_buy_base": 6763.0, "taker_buy_quote": 6119.0597 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.9054, "high": 0.9132, "low": 0.9048, "close": 0.9113, "volume": 27853.0, "close_time": 1768463999999, "quote_volume": 25344.1578, "trades": 585, "taker_buy_base": 11575.0, "taker_buy_quote": 10523.1102 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.911, "high": 0.9133, "low": 0.9101, "close": 0.9123, "volume": 68296.0, "close_time": 1768467599999, "quote_volume": 62294.0763, "trades": 734, "taker_buy_base": 28357.0, "taker_buy_quote": 25865.6017 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.9122, "high": 0.9141, "low": 0.9085, "close": 0.9115, "volume": 38987.0, "close_time": 1768471199999, "quote_volume": 35532.4243, "trades": 634, "taker_buy_base": 13245.0, "taker_buy_quote": 12080.3655 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.9118, "high": 0.9122, "low": 0.9088, "close": 0.9109, "volume": 19542.0, "close_time": 1768474799999, "quote_volume": 17804.5961, "trades": 316, "taker_buy_base": 10053.0, "taker_buy_quote": 9164.4352 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.911, "high": 0.9118, "low": 0.9025, "close": 0.9051, "volume": 146638.0, "close_time": 1768478399999, "quote_volume": 132834.4163, "trades": 1015, "taker_buy_base": 43738.0, "taker_buy_quote": 39600.4021 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.905, "high": 0.9101, "low": 0.905, "close": 0.9101, "volume": 15102.0, "close_time": 1768481999999, "quote_volume": 13704.5984, "trades": 312, "taker_buy_base": 10802.0, "taker_buy_quote": 9803.0779 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.91, "high": 0.9114, "low": 0.9075, "close": 0.9086, "volume": 23310.0, "close_time": 1768485599999, "quote_volume": 21208.8526, "trades": 345, "taker_buy_base": 7273.0, "taker_buy_quote": 6614.2147 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.9084, "high": 0.9317, "low": 0.9074, "close": 0.9284, "volume": 215295.0, "close_time": 1768489199999, "quote_volume": 197573.7665, "trades": 4291, "taker_buy_base": 119916.0, "taker_buy_quote": 110092.1149 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.9284, "high": 0.9418, "low": 0.9154, "close": 0.9301, "volume": 501981.0, "close_time": 1768492799999, "quote_volume": 466885.3418, "trades": 12136, "taker_buy_base": 243741.0, "taker_buy_quote": 227206.7163 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.9302, "high": 0.952, "low": 0.9261, "close": 0.9412, "volume": 444170.0, "close_time": 1768496399999, "quote_volume": 417806.1685, "trades": 11045, "taker_buy_base": 262052.0, "taker_buy_quote": 246544.5785 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.9411, "high": 0.9444, "low": 0.9312, "close": 0.9329, "volume": 206300.0, "close_time": 1768499999999, "quote_volume": 193457.4322, "trades": 3244, "taker_buy_base": 83292.0, "taker_buy_quote": 78132.0109 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.933, "high": 0.9349, "low": 0.9256, "close": 0.9288, "volume": 117686.0, "close_time": 1768503599999, "quote_volume": 109370.7717, "trades": 2250, "taker_buy_base": 45335.0, "taker_buy_quote": 42149.2529 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.9287, "high": 0.9318, "low": 0.92, "close": 0.9315, "volume": 119143.0, "close_time": 1768507199999, "quote_volume": 110155.8264, "trades": 1984, "taker_buy_base": 55708.0, "taker_buy_quote": 51546.3709 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.9316, "high": 0.9317, "low": 0.9243, "close": 0.9287, "volume": 54915.0, "close_time": 1768510799999, "quote_volume": 50965.4632, "trades": 1165, "taker_buy_base": 25612.0, "taker_buy_quote": 23763.373 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.9287, "high": 0.9404, "low": 0.9273, "close": 0.9383, "volume": 126283.0, "close_time": 1768514399999, "quote_volume": 117924.2366, "trades": 1195, "taker_buy_base": 75667.0, "taker_buy_quote": 70626.6821 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.9382, "high": 0.9439, "low": 0.9363, "close": 0.943, "volume": 115894.0, "close_time": 1768517999999, "quote_volume": 109024.3075, "trades": 882, "taker_buy_base": 65252.0, "taker_buy_quote": 61358.0764 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.9431, "high": 0.948, "low": 0.9422, "close": 0.9466, "volume": 57332.0, "close_time": 1768521599999, "quote_volume": 54181.0379, "trades": 969, "taker_buy_base": 24024.0, "taker_buy_quote": 22701.1736 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.947, "high": 0.95, "low": 0.9415, "close": 0.9472, "volume": 63776.0, "close_time": 1768525199999, "quote_volume": 60382.0241, "trades": 764, "taker_buy_base": 38548.0, "taker_buy_quote": 36504.8147 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.9471, "high": 0.9524, "low": 0.9449, "close": 0.9465, "volume": 124486.0, "close_time": 1768528799999, "quote_volume": 118047.3702, "trades": 3201, "taker_buy_base": 46036.0, "taker_buy_quote": 43661.9572 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.9465, "high": 0.9497, "low": 0.9361, "close": 0.9476, "volume": 178176.0, "close_time": 1768532399999, "quote_volume": 168152.2853, "trades": 3256, "taker_buy_base": 87383.0, "taker_buy_quote": 82429.4147 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.9476, "high": 0.9482, "low": 0.9385, "close": 0.9405, "volume": 57509.0, "close_time": 1768535999999, "quote_volume": 54296.7455, "trades": 831, "taker_buy_base": 26297.0, "taker_buy_quote": 24820.5758 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.9406, "high": 0.9476, "low": 0.9401, "close": 0.9449, "volume": 79014.0, "close_time": 1768539599999, "quote_volume": 74599.2171, "trades": 1133, "taker_buy_base": 40395.0, "taker_buy_quote": 38140.677 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.9448, "high": 0.9513, "low": 0.9425, "close": 0.9508, "volume": 109406.0, "close_time": 1768543199999, "quote_volume": 103628.6076, "trades": 1278, "taker_buy_base": 55363.0, "taker_buy_quote": 52448.0931 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.9505, "high": 0.9609, "low": 0.9457, "close": 0.9551, "volume": 277812.0, "close_time": 1768546799999, "quote_volume": 265219.9457, "trades": 3006, "taker_buy_base": 128942.0, "taker_buy_quote": 122903.7038 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.9554, "high": 0.9649, "low": 0.9515, "close": 0.9634, "volume": 133961.0, "close_time": 1768550399999, "quote_volume": 128337.8716, "trades": 1573, "taker_buy_base": 68253.0, "taker_buy_quote": 65383.2858 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.963, "high": 0.9747, "low": 0.9583, "close": 0.972, "volume": 301110.0, "close_time": 1768553999999, "quote_volume": 291130.3056, "trades": 3470, "taker_buy_base": 150666.0, "taker_buy_quote": 145700.8218 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.9719, "high": 0.9837, "low": 0.9693, "close": 0.9785, "volume": 360784.0, "close_time": 1768557599999, "quote_volume": 352666.8681, "trades": 5002, "taker_buy_base": 211443.0, "taker_buy_quote": 206700.2268 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.9786, "high": 0.994, "low": 0.9629, "close": 0.9647, "volume": 555705.0, "close_time": 1768561199999, "quote_volume": 545695.4666, "trades": 8779, "taker_buy_base": 278802.0, "taker_buy_quote": 274337.5087 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.9642, "high": 0.9647, "low": 0.9513, "close": 0.9611, "volume": 178987.0, "close_time": 1768564799999, "quote_volume": 171447.9154, "trades": 3012, "taker_buy_base": 78008.0, "taker_buy_quote": 74772.6746 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.9615, "high": 0.9704, "low": 0.9598, "close": 0.9623, "volume": 179719.0, "close_time": 1768568399999, "quote_volume": 173456.0176, "trades": 1791, "taker_buy_base": 98224.0, "taker_buy_quote": 94796.3815 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.962, "high": 0.9652, "low": 0.9554, "close": 0.9587, "volume": 79685.0, "close_time": 1768571999999, "quote_volume": 76569.4384, "trades": 1302, "taker_buy_base": 37681.0, "taker_buy_quote": 36218.877 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.9586, "high": 0.9645, "low": 0.955, "close": 0.9619, "volume": 83867.0, "close_time": 1768575599999, "quote_volume": 80402.5903, "trades": 2013, "taker_buy_base": 38066.0, "taker_buy_quote": 36508.8967 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.9618, "high": 0.9642, "low": 0.9384, "close": 0.9466, "volume": 184037.0, "close_time": 1768579199999, "quote_volume": 174543.3981, "trades": 4294, "taker_buy_base": 63588.0, "taker_buy_quote": 60193.8168 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.9465, "high": 0.959, "low": 0.9438, "close": 0.9537, "volume": 101080.0, "close_time": 1768582799999, "quote_volume": 96325.4592, "trades": 1620, "taker_buy_base": 56813.0, "taker_buy_quote": 54134.2553 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.9539, "high": 0.954, "low": 0.9431, "close": 0.9513, "volume": 116656.0, "close_time": 1768586399999, "quote_volume": 110551.8695, "trades": 1607, "taker_buy_base": 44063.0, "taker_buy_quote": 41737.7058 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.9513, "high": 0.9522, "low": 0.943, "close": 0.9454, "volume": 54957.0, "close_time": 1768589999999, "quote_volume": 52025.4917, "trades": 1062, "taker_buy_base": 20853.0, "taker_buy_quote": 19731.5886 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.9453, "high": 0.9463, "low": 0.9394, "close": 0.9453, "volume": 38847.0, "close_time": 1768593599999, "quote_volume": 36635.1495, "trades": 866, "taker_buy_base": 20244.0, "taker_buy_quote": 19099.8331 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.9454, "high": 0.9522, "low": 0.9407, "close": 0.9507, "volume": 36172.0, "close_time": 1768597199999, "quote_volume": 34303.5149, "trades": 925, "taker_buy_base": 13308.0, "taker_buy_quote": 12608.4632 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.9508, "high": 0.9656, "low": 0.9476, "close": 0.9626, "volume": 212644.0, "close_time": 1768600799999, "quote_volume": 203716.7459, "trades": 2400, "taker_buy_base": 144080.0, "taker_buy_quote": 138029.5154 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.9628, "high": 0.9653, "low": 0.9591, "close": 0.9602, "volume": 43010.0, "close_time": 1768604399999, "quote_volume": 41376.6369, "trades": 580, "taker_buy_base": 20188.0, "taker_buy_quote": 19426.5968 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.9605, "high": 0.9614, "low": 0.9566, "close": 0.9577, "volume": 20014.0, "close_time": 1768607999999, "quote_volume": 19205.7184, "trades": 540, "taker_buy_base": 7560.0, "taker_buy_quote": 7257.5455 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.9578, "high": 0.9587, "low": 0.9507, "close": 0.9536, "volume": 67826.0, "close_time": 1768611599999, "quote_volume": 64726.4389, "trades": 926, "taker_buy_base": 40894.0, "taker_buy_quote": 39020.8453 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.9539, "high": 0.9596, "low": 0.9529, "close": 0.959, "volume": 26089.0, "close_time": 1768615199999, "quote_volume": 24960.9518, "trades": 791, "taker_buy_base": 15348.0, "taker_buy_quote": 14691.4865 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.959, "high": 0.9591, "low": 0.9477, "close": 0.9515, "volume": 109030.0, "close_time": 1768618799999, "quote_volume": 103937.8975, "trades": 1058, "taker_buy_base": 40840.0, "taker_buy_quote": 38870.4835 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.9515, "high": 0.9536, "low": 0.9495, "close": 0.9526, "volume": 14374.0, "close_time": 1768622399999, "quote_volume": 13669.8367, "trades": 425, "taker_buy_base": 6709.0, "taker_buy_quote": 6382.3563 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.9525, "high": 0.9527, "low": 0.9491, "close": 0.9512, "volume": 15046.0, "close_time": 1768625999999, "quote_volume": 14311.9119, "trades": 427, "taker_buy_base": 6803.0, "taker_buy_quote": 6471.1321 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.9513, "high": 0.9518, "low": 0.949, "close": 0.95, "volume": 17348.0, "close_time": 1768629599999, "quote_volume": 16494.146, "trades": 550, "taker_buy_base": 7134.0, "taker_buy_quote": 6782.4962 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.9499, "high": 0.9519, "low": 0.947, "close": 0.9472, "volume": 27447.0, "close_time": 1768633199999, "quote_volume": 26048.0665, "trades": 476, "taker_buy_base": 10891.0, "taker_buy_quote": 10341.778 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.9472, "high": 0.9546, "low": 0.9445, "close": 0.9505, "volume": 44136.0, "close_time": 1768636799999, "quote_volume": 41900.5027, "trades": 779, "taker_buy_base": 22190.0, "taker_buy_quote": 21078.1771 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.9505, "high": 0.9539, "low": 0.9502, "close": 0.9521, "volume": 28464.0, "close_time": 1768640399999, "quote_volume": 27102.1929, "trades": 683, "taker_buy_base": 13878.0, "taker_buy_quote": 13211.1516 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.9522, "high": 0.9532, "low": 0.9479, "close": 0.9501, "volume": 26959.0, "close_time": 1768643999999, "quote_volume": 25615.31, "trades": 515, "taker_buy_base": 14960.0, "taker_buy_quote": 14208.7934 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.9502, "high": 0.9534, "low": 0.9419, "close": 0.944, "volume": 98795.0, "close_time": 1768647599999, "quote_volume": 93573.3106, "trades": 1290, "taker_buy_base": 40517.0, "taker_buy_quote": 38387.0001 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.9439, "high": 0.9439, "low": 0.9364, "close": 0.9381, "volume": 86891.0, "close_time": 1768651199999, "quote_volume": 81655.0676, "trades": 1735, "taker_buy_base": 39063.0, "taker_buy_quote": 36706.4037 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.9382, "high": 0.9455, "low": 0.9369, "close": 0.9437, "volume": 59598.0, "close_time": 1768654799999, "quote_volume": 56190.8341, "trades": 906, "taker_buy_base": 36587.0, "taker_buy_quote": 34486.6543 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.9436, "high": 0.9459, "low": 0.9413, "close": 0.9436, "volume": 30566.0, "close_time": 1768658399999, "quote_volume": 28840.3896, "trades": 668, "taker_buy_base": 13871.0, "taker_buy_quote": 13085.0037 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.9438, "high": 0.9481, "low": 0.9403, "close": 0.9466, "volume": 53597.0, "close_time": 1768661999999, "quote_volume": 50589.2253, "trades": 794, "taker_buy_base": 27817.0, "taker_buy_quote": 26270.0314 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.9465, "high": 0.9508, "low": 0.9426, "close": 0.949, "volume": 68999.0, "close_time": 1768665599999, "quote_volume": 65313.0602, "trades": 1035, "taker_buy_base": 26784.0, "taker_buy_quote": 25348.936 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.9491, "high": 0.9494, "low": 0.9415, "close": 0.9465, "volume": 48219.0, "close_time": 1768669199999, "quote_volume": 45599.4195, "trades": 882, "taker_buy_base": 26642.0, "taker_buy_quote": 25193.0273 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.9464, "high": 0.9589, "low": 0.9458, "close": 0.9492, "volume": 155632.0, "close_time": 1768672799999, "quote_volume": 148152.0274, "trades": 1602, "taker_buy_base": 104297.0, "taker_buy_quote": 99220.9752 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.9492, "high": 0.9511, "low": 0.9475, "close": 0.9505, "volume": 17983.0, "close_time": 1768676399999, "quote_volume": 17071.0674, "trades": 437, "taker_buy_base": 6014.0, "taker_buy_quote": 5710.9841 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.9506, "high": 0.9528, "low": 0.9473, "close": 0.9495, "volume": 29865.0, "close_time": 1768679999999, "quote_volume": 28382.0047, "trades": 500, "taker_buy_base": 14874.0, "taker_buy_quote": 14134.9296 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.9496, "high": 0.9528, "low": 0.9456, "close": 0.9475, "volume": 25752.0, "close_time": 1768683599999, "quote_volume": 24415.4726, "trades": 464, "taker_buy_base": 8779.0, "taker_buy_quote": 8318.1615 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.9477, "high": 0.954, "low": 0.9464, "close": 0.9515, "volume": 108466.0, "close_time": 1768687199999, "quote_volume": 103084.4563, "trades": 1264, "taker_buy_base": 69748.0, "taker_buy_quote": 66237.5606 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.9515, "high": 0.9523, "low": 0.9427, "close": 0.9445, "volume": 38129.0, "close_time": 1768690799999, "quote_volume": 36131.5712, "trades": 518, "taker_buy_base": 15461.0, "taker_buy_quote": 14659.9847 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.9446, "high": 0.9467, "low": 0.9429, "close": 0.9445, "volume": 17126.0, "close_time": 1768694399999, "quote_volume": 16179.0384, "trades": 388, "taker_buy_base": 9734.0, "taker_buy_quote": 9196.0163 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.9444, "high": 0.9496, "low": 0.9433, "close": 0.9461, "volume": 19764.0, "close_time": 1768697999999, "quote_volume": 18703.6843, "trades": 508, "taker_buy_base": 11438.0, "taker_buy_quote": 10813.8318 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.9462, "high": 0.947, "low": 0.9404, "close": 0.9441, "volume": 63851.0, "close_time": 1768701599999, "quote_volume": 60263.0007, "trades": 1052, "taker_buy_base": 29560.0, "taker_buy_quote": 27925.4229 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.9442, "high": 0.9485, "low": 0.9442, "close": 0.948, "volume": 23045.0, "close_time": 1768705199999, "quote_volume": 21814.5051, "trades": 593, "taker_buy_base": 10132.0, "taker_buy_quote": 9588.672 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.948, "high": 0.9529, "low": 0.9478, "close": 0.9505, "volume": 25701.0, "close_time": 1768708799999, "quote_volume": 24435.4465, "trades": 482, "taker_buy_base": 16916.0, "taker_buy_quote": 16081.5926 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.9504, "high": 0.9505, "low": 0.945, "close": 0.9481, "volume": 11586.0, "close_time": 1768712399999, "quote_volume": 10973.7807, "trades": 346, "taker_buy_base": 3062.0, "taker_buy_quote": 2901.1703 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.9483, "high": 0.9483, "low": 0.9444, "close": 0.9458, "volume": 6404.0, "close_time": 1768715999999, "quote_volume": 6056.7403, "trades": 201, "taker_buy_base": 3531.0, "taker_buy_quote": 3338.8038 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.9458, "high": 0.9468, "low": 0.9441, "close": 0.9442, "volume": 3917.0, "close_time": 1768719599999, "quote_volume": 3702.5227, "trades": 143, "taker_buy_base": 2392.0, "taker_buy_quote": 2261.2427 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.9441, "high": 0.9441, "low": 0.9388, "close": 0.9411, "volume": 48942.0, "close_time": 1768723199999, "quote_volume": 46061.309, "trades": 814, "taker_buy_base": 22427.0, "taker_buy_quote": 21108.5247 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.9412, "high": 0.9446, "low": 0.9411, "close": 0.9439, "volume": 26412.0, "close_time": 1768726799999, "quote_volume": 24898.4635, "trades": 372, "taker_buy_base": 14974.0, "taker_buy_quote": 14117.4941 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.9438, "high": 0.9449, "low": 0.939, "close": 0.9443, "volume": 32185.0, "close_time": 1768730399999, "quote_volume": 30317.3288, "trades": 517, "taker_buy_base": 14272.0, "taker_buy_quote": 13443.527 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.9447, "high": 0.946, "low": 0.9427, "close": 0.9437, "volume": 15034.0, "close_time": 1768733999999, "quote_volume": 14191.4887, "trades": 340, "taker_buy_base": 3504.0, "taker_buy_quote": 3308.577 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.9438, "high": 0.947, "low": 0.9402, "close": 0.9467, "volume": 35979.0, "close_time": 1768737599999, "quote_volume": 33957.2822, "trades": 419, "taker_buy_base": 19968.0, "taker_buy_quote": 18853.4249 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.9465, "high": 0.949, "low": 0.9437, "close": 0.9445, "volume": 50664.0, "close_time": 1768741199999, "quote_volume": 47976.714, "trades": 649, "taker_buy_base": 24851.0, "taker_buy_quote": 23536.3168 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.9444, "high": 0.9476, "low": 0.9423, "close": 0.9429, "volume": 28236.0, "close_time": 1768744799999, "quote_volume": 26681.4108, "trades": 461, "taker_buy_base": 11962.0, "taker_buy_quote": 11304.8219 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.9428, "high": 0.9493, "low": 0.9405, "close": 0.9411, "volume": 71405.0, "close_time": 1768748399999, "quote_volume": 67511.7645, "trades": 722, "taker_buy_base": 41505.0, "taker_buy_quote": 39260.3756 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.9408, "high": 0.9422, "low": 0.939, "close": 0.9419, "volume": 33166.0, "close_time": 1768751999999, "quote_volume": 31193.5071, "trades": 478, "taker_buy_base": 14754.0, "taker_buy_quote": 13879.0821 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.9418, "high": 0.9496, "low": 0.9405, "close": 0.9487, "volume": 53913.0, "close_time": 1768755599999, "quote_volume": 51016.7132, "trades": 1037, "taker_buy_base": 35557.0, "taker_buy_quote": 33646.8481 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.9489, "high": 0.9652, "low": 0.9448, "close": 0.9644, "volume": 166835.0, "close_time": 1768759199999, "quote_volume": 158999.8649, "trades": 2081, "taker_buy_base": 117068.0, "taker_buy_quote": 111538.7069 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.9639, "high": 0.9676, "low": 0.9567, "close": 0.9612, "volume": 81142.0, "close_time": 1768762799999, "quote_volume": 78031.2708, "trades": 1328, "taker_buy_base": 52229.0, "taker_buy_quote": 50233.9316 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.9612, "high": 0.9719, "low": 0.9568, "close": 0.9593, "volume": 140608.0, "close_time": 1768766399999, "quote_volume": 135387.2915, "trades": 2741, "taker_buy_base": 71725.0, "taker_buy_quote": 69048.6011 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.9592, "high": 0.9655, "low": 0.9579, "close": 0.9648, "volume": 51775.0, "close_time": 1768769999999, "quote_volume": 49850.2947, "trades": 818, "taker_buy_base": 28110.0, "taker_buy_quote": 27068.1019 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.9649, "high": 0.9657, "low": 0.9612, "close": 0.9629, "volume": 19772.0, "close_time": 1768773599999, "quote_volume": 19048.1297, "trades": 433, "taker_buy_base": 3486.0, "taker_buy_quote": 3358.5485 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.9631, "high": 0.9665, "low": 0.9631, "close": 0.9656, "volume": 24281.0, "close_time": 1768777199999, "quote_volume": 23428.1292, "trades": 278, "taker_buy_base": 14314.0, "taker_buy_quote": 13812.3497 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.966, "high": 0.9664, "low": 0.9331, "close": 0.9348, "volume": 179542.0, "close_time": 1768780799999, "quote_volume": 170168.4146, "trades": 3339, "taker_buy_base": 90352.0, "taker_buy_quote": 85657.8143 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.9342, "high": 0.9375, "low": 0.8811, "close": 0.9256, "volume": 699592.0, "close_time": 1768784399999, "quote_volume": 637311.8185, "trades": 12076, "taker_buy_base": 375881.0, "taker_buy_quote": 343372.8588 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.9256, "high": 0.9258, "low": 0.8987, "close": 0.9114, "volume": 242799.0, "close_time": 1768787999999, "quote_volume": 221447.1909, "trades": 3301, "taker_buy_base": 76727.0, "taker_buy_quote": 69941.2064 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.9114, "high": 0.9178, "low": 0.9085, "close": 0.9152, "volume": 108657.0, "close_time": 1768791599999, "quote_volume": 99207.3485, "trades": 1638, "taker_buy_base": 43131.0, "taker_buy_quote": 39367.0926 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.9151, "high": 0.923, "low": 0.9141, "close": 0.9222, "volume": 64703.0, "close_time": 1768795199999, "quote_volume": 59448.381, "trades": 1346, "taker_buy_base": 34779.0, "taker_buy_quote": 31960.2309 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.9222, "high": 0.9222, "low": 0.9157, "close": 0.9175, "volume": 52489.0, "close_time": 1768798799999, "quote_volume": 48185.6844, "trades": 963, "taker_buy_base": 24987.0, "taker_buy_quote": 22928.3218 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.9175, "high": 0.9239, "low": 0.917, "close": 0.9228, "volume": 109442.0, "close_time": 1768802399999, "quote_volume": 100736.5747, "trades": 1771, "taker_buy_base": 53453.0, "taker_buy_quote": 49205.0253 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.9229, "high": 0.9272, "low": 0.9211, "close": 0.9216, "volume": 147227.0, "close_time": 1768805999999, "quote_volume": 136109.7707, "trades": 3060, "taker_buy_base": 65801.0, "taker_buy_quote": 60839.487 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.9215, "high": 0.9434, "low": 0.9203, "close": 0.9408, "volume": 193303.0, "close_time": 1768809599999, "quote_volume": 180715.4849, "trades": 3083, "taker_buy_base": 106795.0, "taker_buy_quote": 99692.3044 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.9407, "high": 0.9554, "low": 0.9353, "close": 0.9538, "volume": 255463.0, "close_time": 1768813199999, "quote_volume": 241791.9889, "trades": 2968, "taker_buy_base": 120291.0, "taker_buy_quote": 113650.9317 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.9536, "high": 0.9548, "low": 0.9414, "close": 0.9459, "volume": 246185.0, "close_time": 1768816799999, "quote_volume": 233404.7682, "trades": 2364, "taker_buy_base": 93736.0, "taker_buy_quote": 88903.0653 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.9459, "high": 0.9589, "low": 0.9456, "close": 0.9499, "volume": 156438.0, "close_time": 1768820399999, "quote_volume": 148992.4683, "trades": 2346, "taker_buy_base": 85508.0, "taker_buy_quote": 81453.6448 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.95, "high": 0.9553, "low": 0.95, "close": 0.955, "volume": 66205.0, "close_time": 1768823999999, "quote_volume": 63079.0384, "trades": 1081, "taker_buy_base": 37880.0, "taker_buy_quote": 36093.3813 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.9551, "high": 0.9596, "low": 0.9463, "close": 0.9472, "volume": 196604.0, "close_time": 1768827599999, "quote_volume": 187726.6437, "trades": 2424, "taker_buy_base": 84203.0, "taker_buy_quote": 80376.2317 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.9473, "high": 0.9523, "low": 0.946, "close": 0.9465, "volume": 82540.0, "close_time": 1768831199999, "quote_volume": 78332.3592, "trades": 1089, "taker_buy_base": 41332.0, "taker_buy_quote": 39233.1314 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.9465, "high": 0.9477, "low": 0.9341, "close": 0.9361, "volume": 131992.0, "close_time": 1768834799999, "quote_volume": 124049.7996, "trades": 2052, "taker_buy_base": 55371.0, "taker_buy_quote": 52020.9675 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.9361, "high": 0.9399, "low": 0.9339, "close": 0.9399, "volume": 44211.0, "close_time": 1768838399999, "quote_volume": 41408.1282, "trades": 817, "taker_buy_base": 25542.0, "taker_buy_quote": 23935.5031 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.9398, "high": 0.9527, "low": 0.9392, "close": 0.9526, "volume": 75878.0, "close_time": 1768841999999, "quote_volume": 71767.3858, "trades": 1548, "taker_buy_base": 44036.0, "taker_buy_quote": 41650.6634 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.9525, "high": 0.9528, "low": 0.9378, "close": 0.939, "volume": 106652.0, "close_time": 1768845599999, "quote_volume": 100701.1586, "trades": 1480, "taker_buy_base": 34587.0, "taker_buy_quote": 32666.6453 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.9389, "high": 0.9434, "low": 0.9376, "close": 0.9385, "volume": 73353.0, "close_time": 1768849199999, "quote_volume": 68968.9673, "trades": 702, "taker_buy_base": 47917.0, "taker_buy_quote": 45066.7388 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.9386, "high": 0.9399, "low": 0.9284, "close": 0.9309, "volume": 167510.0, "close_time": 1768852799999, "quote_volume": 156070.8435, "trades": 2477, "taker_buy_base": 90277.0, "taker_buy_quote": 84065.1823 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.931, "high": 0.9337, "low": 0.9297, "close": 0.9322, "volume": 34798.0, "close_time": 1768856399999, "quote_volume": 32415.0971, "trades": 608, "taker_buy_base": 15937.0, "taker_buy_quote": 14852.049 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.9322, "high": 0.9337, "low": 0.93, "close": 0.9304, "volume": 20304.0, "close_time": 1768859999999, "quote_volume": 18919.5806, "trades": 429, "taker_buy_base": 9367.0, "taker_buy_quote": 8728.4703 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.9303, "high": 0.9311, "low": 0.9221, "close": 0.9222, "volume": 24974.0, "close_time": 1768863599999, "quote_volume": 23094.6604, "trades": 269, "taker_buy_base": 10732.0, "taker_buy_quote": 9923.2751 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.9223, "high": 0.929, "low": 0.9202, "close": 0.9261, "volume": 43122.0, "close_time": 1768867199999, "quote_volume": 39883.5259, "trades": 782, "taker_buy_base": 23168.0, "taker_buy_quote": 21433.431 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.9262, "high": 0.9272, "low": 0.9212, "close": 0.9217, "volume": 38673.0, "close_time": 1768870799999, "quote_volume": 35737.2836, "trades": 1373, "taker_buy_base": 22456.0, "taker_buy_quote": 20752.6587 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.9216, "high": 0.9223, "low": 0.9171, "close": 0.9194, "volume": 50712.0, "close_time": 1768874399999, "quote_volume": 46632.1567, "trades": 1536, "taker_buy_base": 24789.0, "taker_buy_quote": 22801.0458 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.9193, "high": 0.9195, "low": 0.9144, "close": 0.9154, "volume": 28327.0, "close_time": 1768877999999, "quote_volume": 25967.4644, "trades": 999, "taker_buy_base": 13984.0, "taker_buy_quote": 12821.1473 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.9156, "high": 0.9162, "low": 0.9081, "close": 0.9085, "volume": 51844.0, "close_time": 1768881599999, "quote_volume": 47252.6937, "trades": 1336, "taker_buy_base": 26514.0, "taker_buy_quote": 24159.9562 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.9087, "high": 0.9097, "low": 0.9044, "close": 0.9074, "volume": 34171.0, "close_time": 1768885199999, "quote_volume": 30990.7953, "trades": 1144, "taker_buy_base": 14728.0, "taker_buy_quote": 13356.7527 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.9076, "high": 0.9115, "low": 0.9013, "close": 0.9034, "volume": 59893.0, "close_time": 1768888799999, "quote_volume": 54185.0294, "trades": 1351, "taker_buy_base": 38646.0, "taker_buy_quote": 34962.3589 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.9031, "high": 0.9031, "low": 0.8905, "close": 0.8943, "volume": 134695.0, "close_time": 1768892399999, "quote_volume": 120689.8044, "trades": 2058, "taker_buy_base": 52445.0, "taker_buy_quote": 47017.2789 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.8944, "high": 0.9008, "low": 0.8939, "close": 0.8967, "volume": 68531.0, "close_time": 1768895999999, "quote_volume": 61566.2136, "trades": 867, "taker_buy_base": 43254.0, "taker_buy_quote": 38850.9027 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.8966, "high": 0.8973, "low": 0.8847, "close": 0.8891, "volume": 134259.0, "close_time": 1768899599999, "quote_volume": 119315.36, "trades": 1976, "taker_buy_base": 60780.0, "taker_buy_quote": 54000.1784 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.8889, "high": 0.8914, "low": 0.8874, "close": 0.8896, "volume": 42967.0, "close_time": 1768903199999, "quote_volume": 38201.0311, "trades": 815, "taker_buy_base": 24255.0, "taker_buy_quote": 21568.3787 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.8895, "high": 0.8912, "low": 0.8861, "close": 0.8864, "volume": 27101.0, "close_time": 1768906799999, "quote_volume": 24081.6529, "trades": 614, "taker_buy_base": 13194.0, "taker_buy_quote": 11726.1071 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.8866, "high": 0.8876, "low": 0.8825, "close": 0.8832, "volume": 61986.0, "close_time": 1768910399999, "quote_volume": 54847.0877, "trades": 792, "taker_buy_base": 31556.0, "taker_buy_quote": 27931.0888 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.8832, "high": 0.8956, "low": 0.8831, "close": 0.8933, "volume": 103363.0, "close_time": 1768913999999, "quote_volume": 92110.0618, "trades": 1380, "taker_buy_base": 61328.0, "taker_buy_quote": 54628.2121 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.8932, "high": 0.8938, "low": 0.8852, "close": 0.8858, "volume": 55357.0, "close_time": 1768917599999, "quote_volume": 49222.3093, "trades": 799, "taker_buy_base": 22002.0, "taker_buy_quote": 19557.1829 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.886, "high": 0.8927, "low": 0.8838, "close": 0.8838, "volume": 48058.0, "close_time": 1768921199999, "quote_volume": 42623.4213, "trades": 1677, "taker_buy_base": 25560.0, "taker_buy_quote": 22669.2026 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.8837, "high": 0.8869, "low": 0.8759, "close": 0.8855, "volume": 147310.0, "close_time": 1768924799999, "quote_volume": 129879.7562, "trades": 2512, "taker_buy_base": 64898.0, "taker_buy_quote": 57250.1853 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.8856, "high": 0.8913, "low": 0.8802, "close": 0.8843, "volume": 70317.0, "close_time": 1768928399999, "quote_volume": 62318.7543, "trades": 1271, "taker_buy_base": 38831.0, "taker_buy_quote": 34416.4135 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.8838, "high": 0.8874, "low": 0.877, "close": 0.8788, "volume": 27178.0, "close_time": 1768931999999, "quote_volume": 23947.6279, "trades": 1060, "taker_buy_base": 12484.0, "taker_buy_quote": 11002.5202 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.8789, "high": 0.8898, "low": 0.8769, "close": 0.8793, "volume": 99198.0, "close_time": 1768935599999, "quote_volume": 87511.291, "trades": 1255, "taker_buy_base": 48970.0, "taker_buy_quote": 43188.1136 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.8795, "high": 0.8837, "low": 0.8755, "close": 0.8786, "volume": 66395.0, "close_time": 1768939199999, "quote_volume": 58329.0231, "trades": 997, "taker_buy_base": 35305.0, "taker_buy_quote": 31025.7583 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.8785, "high": 0.8819, "low": 0.876, "close": 0.8795, "volume": 50705.0, "close_time": 1768942799999, "quote_volume": 44566.2895, "trades": 881, "taker_buy_base": 30368.0, "taker_buy_quote": 26695.2687 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.8794, "high": 0.8801, "low": 0.869, "close": 0.8694, "volume": 53770.0, "close_time": 1768946399999, "quote_volume": 46984.3537, "trades": 708, "taker_buy_base": 22286.0, "taker_buy_quote": 19457.5983 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.8695, "high": 0.8707, "low": 0.8536, "close": 0.8607, "volume": 174127.0, "close_time": 1768949999999, "quote_volume": 150166.6774, "trades": 940, "taker_buy_base": 87706.0, "taker_buy_quote": 75643.2014 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.8608, "high": 0.8611, "low": 0.8539, "close": 0.8545, "volume": 101978.0, "close_time": 1768953599999, "quote_volume": 87425.9781, "trades": 839, "taker_buy_base": 69234.0, "taker_buy_quote": 59370.79 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.8546, "high": 0.8655, "low": 0.8517, "close": 0.8648, "volume": 84144.0, "close_time": 1768957199999, "quote_volume": 72175.769, "trades": 1174, "taker_buy_base": 33133.0, "taker_buy_quote": 28464.6312 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.8649, "high": 0.8668, "low": 0.8639, "close": 0.8652, "volume": 23452.0, "close_time": 1768960799999, "quote_volume": 20298.8397, "trades": 721, "taker_buy_base": 10933.0, "taker_buy_quote": 9464.8143 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.8652, "high": 0.8695, "low": 0.8635, "close": 0.8642, "volume": 30813.0, "close_time": 1768964399999, "quote_volume": 26727.332, "trades": 751, "taker_buy_base": 18827.0, "taker_buy_quote": 16333.9007 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.8641, "high": 0.8666, "low": 0.862, "close": 0.8647, "volume": 41882.0, "close_time": 1768967999999, "quote_volume": 36205.4414, "trades": 630, "taker_buy_base": 23675.0, "taker_buy_quote": 20459.5131 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.8646, "high": 0.8672, "low": 0.8636, "close": 0.8639, "volume": 24895.0, "close_time": 1768971599999, "quote_volume": 21532.7042, "trades": 305, "taker_buy_base": 18848.0, "taker_buy_quote": 16305.5322 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.8638, "high": 0.8723, "low": 0.8623, "close": 0.8715, "volume": 81967.0, "close_time": 1768975199999, "quote_volume": 71051.09, "trades": 833, "taker_buy_base": 46818.0, "taker_buy_quote": 40594.4573 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.8715, "high": 0.8747, "low": 0.8688, "close": 0.8699, "volume": 46240.0, "close_time": 1768978799999, "quote_volume": 40331.0646, "trades": 531, "taker_buy_base": 19236.0, "taker_buy_quote": 16781.0419 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.87, "high": 0.873, "low": 0.864, "close": 0.866, "volume": 52444.0, "close_time": 1768982399999, "quote_volume": 45484.1985, "trades": 556, "taker_buy_base": 20334.0, "taker_buy_quote": 17622.2639 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.8659, "high": 0.8742, "low": 0.8596, "close": 0.8731, "volume": 77116.0, "close_time": 1768985999999, "quote_volume": 66798.7791, "trades": 1225, "taker_buy_base": 51160.0, "taker_buy_quote": 44310.5636 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.8731, "high": 0.8737, "low": 0.8641, "close": 0.8649, "volume": 59978.0, "close_time": 1768989599999, "quote_volume": 51990.4399, "trades": 830, "taker_buy_base": 25870.0, "taker_buy_quote": 22421.2867 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.865, "high": 0.8705, "low": 0.8648, "close": 0.8668, "volume": 20868.0, "close_time": 1768993199999, "quote_volume": 18129.2072, "trades": 524, "taker_buy_base": 13788.0, "taker_buy_quote": 11976.3054 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.8666, "high": 0.8705, "low": 0.8618, "close": 0.8629, "volume": 37539.0, "close_time": 1768996799999, "quote_volume": 32556.0738, "trades": 570, "taker_buy_base": 13392.0, "taker_buy_quote": 11615.5142 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.8629, "high": 0.8633, "low": 0.8519, "close": 0.8623, "volume": 87310.0, "close_time": 1769000399999, "quote_volume": 74869.9136, "trades": 1688, "taker_buy_base": 48718.0, "taker_buy_quote": 41776.4346 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.8622, "high": 0.8649, "low": 0.8564, "close": 0.8585, "volume": 60175.0, "close_time": 1769003999999, "quote_volume": 51795.9085, "trades": 1200, "taker_buy_base": 27741.0, "taker_buy_quote": 23885.9389 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.8584, "high": 0.8754, "low": 0.8581, "close": 0.8741, "volume": 159830.0, "close_time": 1769007599999, "quote_volume": 138940.5324, "trades": 3389, "taker_buy_base": 82112.0, "taker_buy_quote": 71348.9651 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.874, "high": 0.8854, "low": 0.8731, "close": 0.8797, "volume": 127079.0, "close_time": 1769011199999, "quote_volume": 111760.4132, "trades": 2154, "taker_buy_base": 63778.0, "taker_buy_quote": 56068.7423 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.8797, "high": 0.88, "low": 0.8494, "close": 0.8521, "volume": 161248.0, "close_time": 1769014799999, "quote_volume": 138832.819, "trades": 4313, "taker_buy_base": 68590.0, "taker_buy_quote": 59074.2177 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.8523, "high": 0.8594, "low": 0.8487, "close": 0.8574, "volume": 103507.0, "close_time": 1769018399999, "quote_volume": 88470.2411, "trades": 3252, "taker_buy_base": 47603.0, "taker_buy_quote": 40694.8008 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.8573, "high": 0.863, "low": 0.8537, "close": 0.8608, "volume": 46905.0, "close_time": 1769021999999, "quote_volume": 40284.131, "trades": 1294, "taker_buy_base": 26178.0, "taker_buy_quote": 22500.8205 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.8606, "high": 0.8751, "low": 0.8578, "close": 0.8751, "volume": 89089.0, "close_time": 1769025599999, "quote_volume": 77142.7543, "trades": 2381, "taker_buy_base": 46791.0, "taker_buy_quote": 40512.4677 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.8752, "high": 0.8757, "low": 0.8682, "close": 0.8756, "volume": 39289.0, "close_time": 1769029199999, "quote_volume": 34245.6715, "trades": 1257, "taker_buy_base": 27514.0, "taker_buy_quote": 23978.7152 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.8755, "high": 0.879, "low": 0.8747, "close": 0.8762, "volume": 23355.0, "close_time": 1769032799999, "quote_volume": 20478.3497, "trades": 619, "taker_buy_base": 10231.0, "taker_buy_quote": 8973.6529 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.8761, "high": 0.8794, "low": 0.8701, "close": 0.8718, "volume": 55689.0, "close_time": 1769036399999, "quote_volume": 48699.5927, "trades": 544, "taker_buy_base": 33758.0, "taker_buy_quote": 29539.1271 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.8717, "high": 0.8743, "low": 0.8668, "close": 0.8668, "volume": 39581.0, "close_time": 1769039999999, "quote_volume": 34453.2899, "trades": 838, "taker_buy_base": 21204.0, "taker_buy_quote": 18467.2646 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.8669, "high": 0.8761, "low": 0.8668, "close": 0.8741, "volume": 22984.0, "close_time": 1769043599999, "quote_volume": 20046.1114, "trades": 673, "taker_buy_base": 10174.0, "taker_buy_quote": 8868.5509 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.8736, "high": 0.8804, "low": 0.8735, "close": 0.8801, "volume": 47070.0, "close_time": 1769047199999, "quote_volume": 41311.4407, "trades": 630, "taker_buy_base": 30031.0, "taker_buy_quote": 26344.3404 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.8804, "high": 0.8836, "low": 0.8784, "close": 0.8801, "volume": 15753.0, "close_time": 1769050799999, "quote_volume": 13881.5029, "trades": 460, "taker_buy_base": 8611.0, "taker_buy_quote": 7585.9645 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.8801, "high": 0.8819, "low": 0.874, "close": 0.8773, "volume": 20364.0, "close_time": 1769054399999, "quote_volume": 17876.4065, "trades": 359, "taker_buy_base": 5877.0, "taker_buy_quote": 5155.7063 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.8772, "high": 0.8785, "low": 0.8731, "close": 0.8773, "volume": 39723.0, "close_time": 1769057999999, "quote_volume": 34758.6496, "trades": 503, "taker_buy_base": 16876.0, "taker_buy_quote": 14763.4273 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.8774, "high": 0.8784, "low": 0.874, "close": 0.8747, "volume": 11969.0, "close_time": 1769061599999, "quote_volume": 10494.8732, "trades": 170, "taker_buy_base": 7522.0, "taker_buy_quote": 6599.2348 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.875, "high": 0.8758, "low": 0.8716, "close": 0.8752, "volume": 8710.0, "close_time": 1769065199999, "quote_volume": 7614.2532, "trades": 213, "taker_buy_base": 3341.0, "taker_buy_quote": 2920.2397 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.8752, "high": 0.876, "low": 0.8715, "close": 0.8729, "volume": 15967.0, "close_time": 1769068799999, "quote_volume": 13964.9274, "trades": 413, "taker_buy_base": 6972.0, "taker_buy_quote": 6099.487 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.873, "high": 0.8785, "low": 0.873, "close": 0.8781, "volume": 19666.0, "close_time": 1769072399999, "quote_volume": 17223.7852, "trades": 503, "taker_buy_base": 10639.0, "taker_buy_quote": 9316.3555 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.8784, "high": 0.8863, "low": 0.8778, "close": 0.8858, "volume": 44756.0, "close_time": 1769075999999, "quote_volume": 39485.9588, "trades": 841, "taker_buy_base": 24314.0, "taker_buy_quote": 21448.3152 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.8855, "high": 0.8875, "low": 0.8774, "close": 0.8796, "volume": 128151.0, "close_time": 1769079599999, "quote_volume": 113135.6596, "trades": 1353, "taker_buy_base": 69396.0, "taker_buy_quote": 61320.0891 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.8795, "high": 0.8822, "low": 0.8766, "close": 0.8791, "volume": 29541.0, "close_time": 1769083199999, "quote_volume": 25993.7667, "trades": 674, "taker_buy_base": 13301.0, "taker_buy_quote": 11707.58 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.8789, "high": 0.8804, "low": 0.8749, "close": 0.8754, "volume": 31696.0, "close_time": 1769086799999, "quote_volume": 27817.8839, "trades": 732, "taker_buy_base": 21578.0, "taker_buy_quote": 18939.9743 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.8754, "high": 0.8761, "low": 0.8655, "close": 0.8664, "volume": 21690.0, "close_time": 1769090399999, "quote_volume": 18884.9365, "trades": 800, "taker_buy_base": 11203.0, "taker_buy_quote": 9766.0397 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.8664, "high": 0.873, "low": 0.8625, "close": 0.8671, "volume": 85352.0, "close_time": 1769093999999, "quote_volume": 74162.98, "trades": 1430, "taker_buy_base": 42789.0, "taker_buy_quote": 37164.7848 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.867, "high": 0.8706, "low": 0.8618, "close": 0.867, "volume": 35510.0, "close_time": 1769097599999, "quote_volume": 30775.9621, "trades": 1269, "taker_buy_base": 16370.0, "taker_buy_quote": 14182.162 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.8674, "high": 0.8738, "low": 0.8663, "close": 0.8722, "volume": 29820.0, "close_time": 1769101199999, "quote_volume": 25918.6135, "trades": 780, "taker_buy_base": 13964.0, "taker_buy_quote": 12143.027 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.8723, "high": 0.8759, "low": 0.8672, "close": 0.8706, "volume": 44553.0, "close_time": 1769104799999, "quote_volume": 38882.3712, "trades": 1268, "taker_buy_base": 23390.0, "taker_buy_quote": 20402.5691 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.8705, "high": 0.8709, "low": 0.8666, "close": 0.8676, "volume": 55333.0, "close_time": 1769108399999, "quote_volume": 48078.5233, "trades": 1063, "taker_buy_base": 45889.0, "taker_buy_quote": 39870.15 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.8676, "high": 0.8752, "low": 0.8651, "close": 0.8737, "volume": 82446.0, "close_time": 1769111999999, "quote_volume": 71789.892, "trades": 867, "taker_buy_base": 28552.0, "taker_buy_quote": 24842.2671 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.8736, "high": 0.876, "low": 0.8672, "close": 0.8716, "volume": 62528.0, "close_time": 1769115599999, "quote_volume": 54524.4891, "trades": 1456, "taker_buy_base": 33180.0, "taker_buy_quote": 28938.6478 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.8717, "high": 0.8753, "low": 0.8715, "close": 0.8737, "volume": 28002.0, "close_time": 1769119199999, "quote_volume": 24468.0024, "trades": 666, "taker_buy_base": 13318.0, "taker_buy_quote": 11638.3007 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.8738, "high": 0.8766, "low": 0.8702, "close": 0.8724, "volume": 18660.0, "close_time": 1769122799999, "quote_volume": 16293.3562, "trades": 216, "taker_buy_base": 5423.0, "taker_buy_quote": 4734.456 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.8717, "high": 0.875, "low": 0.8692, "close": 0.875, "volume": 14847.0, "close_time": 1769126399999, "quote_volume": 12941.4261, "trades": 299, "taker_buy_base": 8291.0, "taker_buy_quote": 7229.7316 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.8751, "high": 0.8777, "low": 0.8733, "close": 0.8767, "volume": 7612.0, "close_time": 1769129999999, "quote_volume": 6668.4239, "trades": 256, "taker_buy_base": 3559.0, "taker_buy_quote": 3119.0087 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.8766, "high": 0.8818, "low": 0.8763, "close": 0.8818, "volume": 17084.0, "close_time": 1769133599999, "quote_volume": 15017.2024, "trades": 512, "taker_buy_base": 8075.0, "taker_buy_quote": 7096.6665 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.8818, "high": 0.8823, "low": 0.8772, "close": 0.8772, "volume": 12520.0, "close_time": 1769137199999, "quote_volume": 11022.6441, "trades": 244, "taker_buy_base": 8827.0, "taker_buy_quote": 7771.0135 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.8771, "high": 0.8826, "low": 0.8771, "close": 0.8818, "volume": 6220.0, "close_time": 1769140799999, "quote_volume": 5483.4945, "trades": 193, "taker_buy_base": 2250.0, "taker_buy_quote": 1982.0812 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.8816, "high": 0.8848, "low": 0.8804, "close": 0.883, "volume": 17578.0, "close_time": 1769144399999, "quote_volume": 15529.6924, "trades": 504, "taker_buy_base": 11535.0, "taker_buy_quote": 10193.0082 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.883, "high": 0.8837, "low": 0.8777, "close": 0.8798, "volume": 33821.0, "close_time": 1769147999999, "quote_volume": 29780.0916, "trades": 1049, "taker_buy_base": 16896.0, "taker_buy_quote": 14885.7072 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.8797, "high": 0.8807, "low": 0.8733, "close": 0.8744, "volume": 27674.0, "close_time": 1769151599999, "quote_volume": 24285.0886, "trades": 772, "taker_buy_base": 6337.0, "taker_buy_quote": 5557.7034 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.8745, "high": 0.8782, "low": 0.8743, "close": 0.8759, "volume": 23397.0, "close_time": 1769155199999, "quote_volume": 20493.7189, "trades": 430, "taker_buy_base": 12678.0, "taker_buy_quote": 11107.1738 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.876, "high": 0.8814, "low": 0.8737, "close": 0.8757, "volume": 95364.0, "close_time": 1769158799999, "quote_volume": 83786.959, "trades": 1214, "taker_buy_base": 39424.0, "taker_buy_quote": 34602.3556 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.8757, "high": 0.8795, "low": 0.873, "close": 0.8771, "volume": 79302.0, "close_time": 1769162399999, "quote_volume": 69456.6238, "trades": 1382, "taker_buy_base": 35631.0, "taker_buy_quote": 31206.2763 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.8771, "high": 0.8785, "low": 0.8739, "close": 0.876, "volume": 56269.0, "close_time": 1769165999999, "quote_volume": 49314.6482, "trades": 969, "taker_buy_base": 26087.0, "taker_buy_quote": 22864.0401 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.8761, "high": 0.8816, "low": 0.8761, "close": 0.8777, "volume": 23317.0, "close_time": 1769169599999, "quote_volume": 20498.8365, "trades": 625, "taker_buy_base": 7538.0, "taker_buy_quote": 6622.6502 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.8776, "high": 0.8789, "low": 0.8741, "close": 0.8761, "volume": 8994.0, "close_time": 1769173199999, "quote_volume": 7885.8165, "trades": 300, "taker_buy_base": 2957.0, "taker_buy_quote": 2592.8673 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.876, "high": 0.8791, "low": 0.8744, "close": 0.8777, "volume": 46081.0, "close_time": 1769176799999, "quote_volume": 40378.5218, "trades": 522, "taker_buy_base": 18014.0, "taker_buy_quote": 15781.6129 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.8778, "high": 0.8789, "low": 0.8728, "close": 0.8786, "volume": 36416.0, "close_time": 1769180399999, "quote_volume": 31871.5394, "trades": 1467, "taker_buy_base": 18238.0, "taker_buy_quote": 15959.3277 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.8787, "high": 0.8811, "low": 0.8734, "close": 0.8804, "volume": 20539.0, "close_time": 1769183999999, "quote_volume": 18021.7171, "trades": 1021, "taker_buy_base": 11012.0, "taker_buy_quote": 9659.0706 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.8806, "high": 0.8825, "low": 0.8731, "close": 0.8789, "volume": 54580.0, "close_time": 1769187599999, "quote_volume": 47972.1725, "trades": 1390, "taker_buy_base": 20879.0, "taker_buy_quote": 18360.6424 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.8794, "high": 0.8876, "low": 0.8763, "close": 0.8792, "volume": 77417.0, "close_time": 1769191199999, "quote_volume": 68230.4727, "trades": 1350, "taker_buy_base": 37696.0, "taker_buy_quote": 33277.6729 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.8796, "high": 0.8828, "low": 0.8766, "close": 0.8793, "volume": 111957.0, "close_time": 1769194799999, "quote_volume": 98521.6434, "trades": 1409, "taker_buy_base": 42162.0, "taker_buy_quote": 37096.7813 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.8792, "high": 0.8792, "low": 0.8728, "close": 0.8756, "volume": 96651.0, "close_time": 1769198399999, "quote_volume": 84629.1405, "trades": 1427, "taker_buy_base": 39831.0, "taker_buy_quote": 34867.3284 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.8758, "high": 0.8774, "low": 0.8732, "close": 0.8752, "volume": 28947.0, "close_time": 1769201999999, "quote_volume": 25306.1758, "trades": 1137, "taker_buy_base": 19846.0, "taker_buy_quote": 17347.4963 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.8752, "high": 0.8763, "low": 0.8733, "close": 0.8735, "volume": 33137.0, "close_time": 1769205599999, "quote_volume": 28968.1249, "trades": 686, "taker_buy_base": 18787.0, "taker_buy_quote": 16420.3171 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.8735, "high": 0.8749, "low": 0.8688, "close": 0.8698, "volume": 63711.0, "close_time": 1769209199999, "quote_volume": 55568.5807, "trades": 963, "taker_buy_base": 30464.0, "taker_buy_quote": 26599.9984 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.8699, "high": 0.8713, "low": 0.8628, "close": 0.8628, "volume": 29735.0, "close_time": 1769212799999, "quote_volume": 25748.2002, "trades": 621, "taker_buy_base": 19709.0, "taker_buy_quote": 17064.5008 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.8629, "high": 0.866, "low": 0.8615, "close": 0.8629, "volume": 12977.0, "close_time": 1769216399999, "quote_volume": 11214.1296, "trades": 345, "taker_buy_base": 10606.0, "taker_buy_quote": 9166.9887 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.8628, "high": 0.8678, "low": 0.8625, "close": 0.8677, "volume": 22063.0, "close_time": 1769219999999, "quote_volume": 19083.4646, "trades": 567, "taker_buy_base": 19696.0, "taker_buy_quote": 17034.0676 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.8677, "high": 0.8688, "low": 0.8667, "close": 0.8687, "volume": 17762.0, "close_time": 1769223599999, "quote_volume": 15412.5844, "trades": 156, "taker_buy_base": 4946.0, "taker_buy_quote": 4292.7441 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.8687, "high": 0.8724, "low": 0.8687, "close": 0.8717, "volume": 13015.0, "close_time": 1769227199999, "quote_volume": 11334.3779, "trades": 127, "taker_buy_base": 2208.0, "taker_buy_quote": 1923.1277 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.8709, "high": 0.8719, "low": 0.8698, "close": 0.8706, "volume": 1566.0, "close_time": 1769230799999, "quote_volume": 1364.042, "trades": 72, "taker_buy_base": 490.0, "taker_buy_quote": 426.887 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.8705, "high": 0.8707, "low": 0.8684, "close": 0.8695, "volume": 3173.0, "close_time": 1769234399999, "quote_volume": 2758.6314, "trades": 76, "taker_buy_base": 1039.0, "taker_buy_quote": 903.2986 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.8689, "high": 0.8695, "low": 0.8651, "close": 0.8657, "volume": 36507.0, "close_time": 1769237999999, "quote_volume": 31634.883, "trades": 1159, "taker_buy_base": 29044.0, "taker_buy_quote": 25167.0406 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.8655, "high": 0.8726, "low": 0.8654, "close": 0.8688, "volume": 66587.0, "close_time": 1769241599999, "quote_volume": 57901.4303, "trades": 361, "taker_buy_base": 38011.0, "taker_buy_quote": 33012.1645 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.8684, "high": 0.8744, "low": 0.8684, "close": 0.874, "volume": 29760.0, "close_time": 1769245199999, "quote_volume": 25954.3931, "trades": 396, "taker_buy_base": 15746.0, "taker_buy_quote": 13723.0788 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.8744, "high": 0.8766, "low": 0.8723, "close": 0.8747, "volume": 35765.0, "close_time": 1769248799999, "quote_volume": 31297.5447, "trades": 261, "taker_buy_base": 22007.0, "taker_buy_quote": 19257.6326 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.8739, "high": 0.8754, "low": 0.8718, "close": 0.8735, "volume": 19939.0, "close_time": 1769252399999, "quote_volume": 17413.1556, "trades": 252, "taker_buy_base": 2994.0, "taker_buy_quote": 2614.1426 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.8741, "high": 0.8763, "low": 0.8732, "close": 0.8753, "volume": 7347.0, "close_time": 1769255999999, "quote_volume": 6429.0365, "trades": 84, "taker_buy_base": 5315.0, "taker_buy_quote": 4651.5069 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.8752, "high": 0.8769, "low": 0.8737, "close": 0.8757, "volume": 15439.0, "close_time": 1769259599999, "quote_volume": 13513.8572, "trades": 146, "taker_buy_base": 12625.0, "taker_buy_quote": 11051.6031 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.8759, "high": 0.8797, "low": 0.8755, "close": 0.878, "volume": 7180.0, "close_time": 1769263199999, "quote_volume": 6303.5598, "trades": 120, "taker_buy_base": 2573.0, "taker_buy_quote": 2259.1218 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.8776, "high": 0.8803, "low": 0.875, "close": 0.875, "volume": 24426.0, "close_time": 1769266799999, "quote_volume": 21426.4289, "trades": 156, "taker_buy_base": 1187.0, "taker_buy_quote": 1042.8514 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.8753, "high": 0.876, "low": 0.8671, "close": 0.8681, "volume": 22188.0, "close_time": 1769270399999, "quote_volume": 19306.6634, "trades": 272, "taker_buy_base": 11898.0, "taker_buy_quote": 10351.5453 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.8689, "high": 0.8696, "low": 0.8665, "close": 0.8686, "volume": 15369.0, "close_time": 1769273999999, "quote_volume": 13334.9303, "trades": 231, "taker_buy_base": 7689.0, "taker_buy_quote": 6672.2124 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.8682, "high": 0.8691, "low": 0.8661, "close": 0.8681, "volume": 10813.0, "close_time": 1769277599999, "quote_volume": 9384.8903, "trades": 106, "taker_buy_base": 7011.0, "taker_buy_quote": 6087.0496 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.8683, "high": 0.8695, "low": 0.8663, "close": 0.8683, "volume": 11222.0, "close_time": 1769281199999, "quote_volume": 9743.3838, "trades": 165, "taker_buy_base": 8697.0, "taker_buy_quote": 7551.0175 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.8681, "high": 0.8681, "low": 0.8602, "close": 0.8638, "volume": 62160.0, "close_time": 1769284799999, "quote_volume": 53707.4146, "trades": 350, "taker_buy_base": 18304.0, "taker_buy_quote": 15815.6509 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.8634, "high": 0.8648, "low": 0.8623, "close": 0.8623, "volume": 2063.0, "close_time": 1769288399999, "quote_volume": 1780.5693, "trades": 44, "taker_buy_base": 531.0, "taker_buy_quote": 458.559 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.8632, "high": 0.8643, "low": 0.8617, "close": 0.8641, "volume": 6789.0, "close_time": 1769291999999, "quote_volume": 5860.5296, "trades": 113, "taker_buy_base": 5846.0, "taker_buy_quote": 5046.8397 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.8642, "high": 0.8659, "low": 0.8623, "close": 0.8624, "volume": 12024.0, "close_time": 1769295599999, "quote_volume": 10396.4147, "trades": 275, "taker_buy_base": 6211.0, "taker_buy_quote": 5371.4711 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.8631, "high": 0.8633, "low": 0.862, "close": 0.8621, "volume": 11796.0, "close_time": 1769299199999, "quote_volume": 10173.299, "trades": 438, "taker_buy_base": 7348.0, "taker_buy_quote": 6337.3872 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.8622, "high": 0.8641, "low": 0.8616, "close": 0.8621, "volume": 6305.0, "close_time": 1769302799999, "quote_volume": 5439.4184, "trades": 210, "taker_buy_base": 3348.0, "taker_buy_quote": 2888.5924 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.8624, "high": 0.8652, "low": 0.8567, "close": 0.8624, "volume": 83316.0, "close_time": 1769306399999, "quote_volume": 71619.8405, "trades": 702, "taker_buy_base": 23472.0, "taker_buy_quote": 20178.5052 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.8626, "high": 0.865, "low": 0.8616, "close": 0.8621, "volume": 7948.0, "close_time": 1769309999999, "quote_volume": 6857.9301, "trades": 60, "taker_buy_base": 6420.0, "taker_buy_quote": 5538.3057 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.8627, "high": 0.8655, "low": 0.8588, "close": 0.8631, "volume": 52998.0, "close_time": 1769313599999, "quote_volume": 45729.8447, "trades": 521, "taker_buy_base": 27386.0, "taker_buy_quote": 23632.8993 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.8616, "high": 0.8669, "low": 0.8615, "close": 0.8661, "volume": 6573.0, "close_time": 1769317199999, "quote_volume": 5689.0884, "trades": 69, "taker_buy_base": 5359.0, "taker_buy_quote": 4638.2184 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.8659, "high": 0.8675, "low": 0.865, "close": 0.8675, "volume": 4838.0, "close_time": 1769320799999, "quote_volume": 4188.7158, "trades": 59, "taker_buy_base": 1215.0, "taker_buy_quote": 1051.6504 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.8671, "high": 0.8671, "low": 0.8646, "close": 0.8646, "volume": 7836.0, "close_time": 1769324399999, "quote_volume": 6784.8463, "trades": 55, "taker_buy_base": 73.0, "taker_buy_quote": 63.2423 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.8637, "high": 0.8646, "low": 0.8618, "close": 0.8646, "volume": 3005.0, "close_time": 1769327999999, "quote_volume": 2593.7679, "trades": 71, "taker_buy_base": 1597.0, "taker_buy_quote": 1378.7869 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.8639, "high": 0.8644, "low": 0.8607, "close": 0.8632, "volume": 16228.0, "close_time": 1769331599999, "quote_volume": 13992.4266, "trades": 134, "taker_buy_base": 9499.0, "taker_buy_quote": 8186.6573 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.8633, "high": 0.8673, "low": 0.8622, "close": 0.8673, "volume": 44222.0, "close_time": 1769335199999, "quote_volume": 38257.4914, "trades": 379, "taker_buy_base": 29351.0, "taker_buy_quote": 25396.4972 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.8666, "high": 0.8676, "low": 0.8645, "close": 0.8645, "volume": 9952.0, "close_time": 1769338799999, "quote_volume": 8620.2127, "trades": 120, "taker_buy_base": 3583.0, "taker_buy_quote": 3104.6837 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.8643, "high": 0.8643, "low": 0.859, "close": 0.86, "volume": 26324.0, "close_time": 1769342399999, "quote_volume": 22673.8788, "trades": 284, "taker_buy_base": 13257.0, "taker_buy_quote": 11414.3177 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.86, "high": 0.8631, "low": 0.858, "close": 0.8588, "volume": 45103.0, "close_time": 1769345999999, "quote_volume": 38806.6874, "trades": 349, "taker_buy_base": 21342.0, "taker_buy_quote": 18360.4214 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.859, "high": 0.8599, "low": 0.858, "close": 0.8586, "volume": 12148.0, "close_time": 1769349599999, "quote_volume": 10433.3599, "trades": 234, "taker_buy_base": 4015.0, "taker_buy_quote": 3449.1137 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.8582, "high": 0.8586, "low": 0.8502, "close": 0.8524, "volume": 84267.0, "close_time": 1769353199999, "quote_volume": 71996.0806, "trades": 1073, "taker_buy_base": 30579.0, "taker_buy_quote": 26116.3818 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.852, "high": 0.855, "low": 0.8507, "close": 0.8535, "volume": 11735.0, "close_time": 1769356799999, "quote_volume": 9998.8312, "trades": 357, "taker_buy_base": 3654.0, "taker_buy_quote": 3115.8792 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.8522, "high": 0.8524, "low": 0.8442, "close": 0.8495, "volume": 103736.0, "close_time": 1769360399999, "quote_volume": 88026.3345, "trades": 860, "taker_buy_base": 37388.0, "taker_buy_quote": 31723.7038 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.8485, "high": 0.8496, "low": 0.8443, "close": 0.8444, "volume": 17255.0, "close_time": 1769363999999, "quote_volume": 14603.422, "trades": 299, "taker_buy_base": 5677.0, "taker_buy_quote": 4809.6815 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.8444, "high": 0.8453, "low": 0.8369, "close": 0.8393, "volume": 72538.0, "close_time": 1769367599999, "quote_volume": 61015.2815, "trades": 658, "taker_buy_base": 27078.0, "taker_buy_quote": 22790.5609 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.8394, "high": 0.8406, "low": 0.8324, "close": 0.8341, "volume": 46375.0, "close_time": 1769371199999, "quote_volume": 38717.9832, "trades": 614, "taker_buy_base": 26591.0, "taker_buy_quote": 22203.5365 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.8349, "high": 0.839, "low": 0.8324, "close": 0.8385, "volume": 46309.0, "close_time": 1769374799999, "quote_volume": 38685.7998, "trades": 330, "taker_buy_base": 23906.0, "taker_buy_quote": 19985.571 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.8392, "high": 0.8502, "low": 0.8392, "close": 0.8465, "volume": 36113.0, "close_time": 1769378399999, "quote_volume": 30528.1091, "trades": 342, "taker_buy_base": 17259.0, "taker_buy_quote": 14589.7351 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.8453, "high": 0.8461, "low": 0.8409, "close": 0.8428, "volume": 57999.0, "close_time": 1769381999999, "quote_volume": 48952.9849, "trades": 316, "taker_buy_base": 33310.0, "taker_buy_quote": 28125.7735 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.8429, "high": 0.8434, "low": 0.84, "close": 0.8432, "volume": 6018.0, "close_time": 1769385599999, "quote_volume": 5069.2585, "trades": 138, "taker_buy_base": 3286.0, "taker_buy_quote": 2769.9595 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.8433, "high": 0.8482, "low": 0.8421, "close": 0.8476, "volume": 164517.0, "close_time": 1769389199999, "quote_volume": 138814.3332, "trades": 655, "taker_buy_base": 152022.0, "taker_buy_quote": 128251.3344 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.8476, "high": 0.8549, "low": 0.8476, "close": 0.8517, "volume": 20648.0, "close_time": 1769392799999, "quote_volume": 17588.1974, "trades": 341, "taker_buy_base": 5351.0, "taker_buy_quote": 4558.8345 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.8511, "high": 0.8511, "low": 0.8452, "close": 0.8459, "volume": 10209.0, "close_time": 1769396399999, "quote_volume": 8657.2127, "trades": 152, "taker_buy_base": 4195.0, "taker_buy_quote": 3551.6057 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.8456, "high": 0.8467, "low": 0.8402, "close": 0.8412, "volume": 11265.0, "close_time": 1769399999999, "quote_volume": 9507.7141, "trades": 178, "taker_buy_base": 5019.0, "taker_buy_quote": 4227.7424 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.8413, "high": 0.8462, "low": 0.8412, "close": 0.8432, "volume": 6026.0, "close_time": 1769403599999, "quote_volume": 5080.9953, "trades": 94, "taker_buy_base": 4701.0, "taker_buy_quote": 3963.3767 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.8439, "high": 0.8443, "low": 0.842, "close": 0.8423, "volume": 2941.0, "close_time": 1769407199999, "quote_volume": 2480.0509, "trades": 61, "taker_buy_base": 2229.0, "taker_buy_quote": 1879.8375 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.8415, "high": 0.8453, "low": 0.8407, "close": 0.8435, "volume": 133625.0, "close_time": 1769410799999, "quote_volume": 112634.9525, "trades": 1496, "taker_buy_base": 88389.0, "taker_buy_quote": 74473.2881 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.8439, "high": 0.8504, "low": 0.8409, "close": 0.8497, "volume": 75223.0, "close_time": 1769414399999, "quote_volume": 63569.4148, "trades": 478, "taker_buy_base": 46490.0, "taker_buy_quote": 39286.0551 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.849, "high": 0.8521, "low": 0.8456, "close": 0.8462, "volume": 42323.0, "close_time": 1769417999999, "quote_volume": 35872.5235, "trades": 446, "taker_buy_base": 16837.0, "taker_buy_quote": 14273.9873 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.8458, "high": 0.8459, "low": 0.8415, "close": 0.8422, "volume": 19421.0, "close_time": 1769421599999, "quote_volume": 16376.6725, "trades": 180, "taker_buy_base": 8652.0, "taker_buy_quote": 7297.9456 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.8417, "high": 0.845, "low": 0.8412, "close": 0.844, "volume": 15593.0, "close_time": 1769425199999, "quote_volume": 13155.9962, "trades": 112, "taker_buy_base": 10858.0, "taker_buy_quote": 9163.9891 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.8448, "high": 0.8448, "low": 0.8412, "close": 0.8424, "volume": 13695.0, "close_time": 1769428799999, "quote_volume": 11537.2759, "trades": 86, "taker_buy_base": 7105.0, "taker_buy_quote": 5986.5005 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.8427, "high": 0.8433, "low": 0.8394, "close": 0.8402, "volume": 9671.0, "close_time": 1769432399999, "quote_volume": 8133.1854, "trades": 83, "taker_buy_base": 3187.0, "taker_buy_quote": 2681.9086 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.8396, "high": 0.8434, "low": 0.8372, "close": 0.8417, "volume": 74715.0, "close_time": 1769435999999, "quote_volume": 62739.4822, "trades": 385, "taker_buy_base": 36283.0, "taker_buy_quote": 30476.0326 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.8417, "high": 0.8467, "low": 0.8384, "close": 0.8455, "volume": 26982.0, "close_time": 1769439599999, "quote_volume": 22689.3347, "trades": 510, "taker_buy_base": 16964.0, "taker_buy_quote": 14256.427 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.8443, "high": 0.8536, "low": 0.8428, "close": 0.8441, "volume": 59825.0, "close_time": 1769443199999, "quote_volume": 50744.6552, "trades": 483, "taker_buy_base": 34271.0, "taker_buy_quote": 29066.5086 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.8455, "high": 0.8481, "low": 0.8391, "close": 0.8425, "volume": 61687.0, "close_time": 1769446799999, "quote_volume": 51985.9099, "trades": 487, "taker_buy_base": 27681.0, "taker_buy_quote": 23323.044 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.8423, "high": 0.8464, "low": 0.8385, "close": 0.8452, "volume": 40749.0, "close_time": 1769450399999, "quote_volume": 34302.4342, "trades": 581, "taker_buy_base": 18356.0, "taker_buy_quote": 15448.2256 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.8444, "high": 0.8517, "low": 0.843, "close": 0.8516, "volume": 19117.0, "close_time": 1769453999999, "quote_volume": 16217.9286, "trades": 195, "taker_buy_base": 13126.0, "taker_buy_quote": 11134.8624 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.8512, "high": 0.8521, "low": 0.8454, "close": 0.8454, "volume": 27833.0, "close_time": 1769457599999, "quote_volume": 23614.8485, "trades": 178, "taker_buy_base": 13263.0, "taker_buy_quote": 11269.9735 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.847, "high": 0.8474, "low": 0.8433, "close": 0.8442, "volume": 4107.0, "close_time": 1769461199999, "quote_volume": 3475.1631, "trades": 68, "taker_buy_base": 3114.0, "taker_buy_quote": 2636.0506 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.8438, "high": 0.8519, "low": 0.8415, "close": 0.8476, "volume": 25673.0, "close_time": 1769464799999, "quote_volume": 21754.5177, "trades": 244, "taker_buy_base": 18179.0, "taker_buy_quote": 15392.8459 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.8481, "high": 0.8493, "low": 0.8459, "close": 0.8474, "volume": 5595.0, "close_time": 1769468399999, "quote_volume": 4743.051, "trades": 75, "taker_buy_base": 1813.0, "taker_buy_quote": 1537.0485 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.8458, "high": 0.8483, "low": 0.8444, "close": 0.847, "volume": 3415.0, "close_time": 1769471999999, "quote_volume": 2886.2156, "trades": 85, "taker_buy_base": 1896.0, "taker_buy_quote": 1603.2406 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.8457, "high": 0.8462, "low": 0.8442, "close": 0.8462, "volume": 4359.0, "close_time": 1769475599999, "quote_volume": 3683.1444, "trades": 44, "taker_buy_base": 1294.0, "taker_buy_quote": 1093.669 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.8443, "high": 0.8493, "low": 0.8437, "close": 0.8465, "volume": 8531.0, "close_time": 1769479199999, "quote_volume": 7227.2267, "trades": 100, "taker_buy_base": 6142.0, "taker_buy_quote": 5202.8046 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.8465, "high": 0.8483, "low": 0.845, "close": 0.8476, "volume": 19871.0, "close_time": 1769482799999, "quote_volume": 16818.6372, "trades": 366, "taker_buy_base": 14448.0, "taker_buy_quote": 12230.9591 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.8476, "high": 0.8498, "low": 0.8466, "close": 0.8486, "volume": 11445.0, "close_time": 1769486399999, "quote_volume": 9705.9166, "trades": 92, "taker_buy_base": 9665.0, "taker_buy_quote": 8197.5791 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.8482, "high": 0.8509, "low": 0.8466, "close": 0.8499, "volume": 14391.0, "close_time": 1769489999999, "quote_volume": 12228.1202, "trades": 60, "taker_buy_base": 9319.0, "taker_buy_quote": 7922.6194 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.8501, "high": 0.8514, "low": 0.8483, "close": 0.8506, "volume": 6918.0, "close_time": 1769493599999, "quote_volume": 5877.8335, "trades": 79, "taker_buy_base": 2793.0, "taker_buy_quote": 2373.4662 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.8504, "high": 0.8505, "low": 0.842, "close": 0.8437, "volume": 34279.0, "close_time": 1769497199999, "quote_volume": 28986.7017, "trades": 250, "taker_buy_base": 6773.0, "taker_buy_quote": 5721.6926 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.8435, "high": 0.8468, "low": 0.8434, "close": 0.8449, "volume": 37542.0, "close_time": 1769500799999, "quote_volume": 31724.3886, "trades": 241, "taker_buy_base": 19174.0, "taker_buy_quote": 16207.0832 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.8461, "high": 0.8476, "low": 0.8442, "close": 0.845, "volume": 6507.0, "close_time": 1769504399999, "quote_volume": 5505.8973, "trades": 116, "taker_buy_base": 3090.0, "taker_buy_quote": 2614.3992 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.8448, "high": 0.8448, "low": 0.8413, "close": 0.8434, "volume": 4384.0, "close_time": 1769507999999, "quote_volume": 3693.5954, "trades": 64, "taker_buy_base": 737.0, "taker_buy_quote": 621.1833 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.8411, "high": 0.8492, "low": 0.8404, "close": 0.8434, "volume": 87749.0, "close_time": 1769511599999, "quote_volume": 74195.1376, "trades": 867, "taker_buy_base": 59914.0, "taker_buy_quote": 50650.6687 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.844, "high": 0.8441, "low": 0.8392, "close": 0.8405, "volume": 81971.0, "close_time": 1769515199999, "quote_volume": 68943.9184, "trades": 2099, "taker_buy_base": 41431.0, "taker_buy_quote": 34851.5977 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.8411, "high": 0.8423, "low": 0.8374, "close": 0.8397, "volume": 19311.0, "close_time": 1769518799999, "quote_volume": 16223.7764, "trades": 163, "taker_buy_base": 4384.0, "taker_buy_quote": 3679.1818 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.8399, "high": 0.8408, "low": 0.8374, "close": 0.8385, "volume": 18360.0, "close_time": 1769522399999, "quote_volume": 15399.057, "trades": 171, "taker_buy_base": 4200.0, "taker_buy_quote": 3522.8031 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.8382, "high": 0.8422, "low": 0.8351, "close": 0.8377, "volume": 112432.0, "close_time": 1769525999999, "quote_volume": 94166.2035, "trades": 978, "taker_buy_base": 57897.0, "taker_buy_quote": 48522.9693 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.8377, "high": 0.8438, "low": 0.8351, "close": 0.8435, "volume": 72387.0, "close_time": 1769529599999, "quote_volume": 60633.501, "trades": 608, "taker_buy_base": 27248.0, "taker_buy_quote": 22837.5829 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.8439, "high": 0.8579, "low": 0.8435, "close": 0.8551, "volume": 98674.0, "close_time": 1769533199999, "quote_volume": 83958.0965, "trades": 567, "taker_buy_base": 48020.0, "taker_buy_quote": 40882.4877 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.8553, "high": 0.8599, "low": 0.8407, "close": 0.8423, "volume": 147850.0, "close_time": 1769536799999, "quote_volume": 125983.4026, "trades": 984, "taker_buy_base": 63610.0, "taker_buy_quote": 54287.9977 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.843, "high": 0.8535, "low": 0.8425, "close": 0.8526, "volume": 24096.0, "close_time": 1769540399999, "quote_volume": 20433.4915, "trades": 195, "taker_buy_base": 14880.0, "taker_buy_quote": 12621.7614 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.8512, "high": 0.8512, "low": 0.8463, "close": 0.8487, "volume": 9935.0, "close_time": 1769543999999, "quote_volume": 8423.624, "trades": 100, "taker_buy_base": 3147.0, "taker_buy_quote": 2670.0291 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.8482, "high": 0.8591, "low": 0.8475, "close": 0.858, "volume": 37600.0, "close_time": 1769547599999, "quote_volume": 32108.9173, "trades": 529, "taker_buy_base": 12155.0, "taker_buy_quote": 10366.8583 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.8571, "high": 0.8599, "low": 0.8569, "close": 0.8572, "volume": 7774.0, "close_time": 1769551199999, "quote_volume": 6673.1046, "trades": 170, "taker_buy_base": 3928.0, "taker_buy_quote": 3371.9619 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.8587, "high": 0.8633, "low": 0.8566, "close": 0.8611, "volume": 33493.0, "close_time": 1769554799999, "quote_volume": 28826.2449, "trades": 422, "taker_buy_base": 18674.0, "taker_buy_quote": 16083.9215 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.8615, "high": 0.8642, "low": 0.8604, "close": 0.8622, "volume": 33879.0, "close_time": 1769558399999, "quote_volume": 29218.9273, "trades": 663, "taker_buy_base": 17237.0, "taker_buy_quote": 14867.8783 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.8629, "high": 0.8653, "low": 0.8616, "close": 0.8653, "volume": 19287.0, "close_time": 1769561999999, "quote_volume": 16657.1057, "trades": 260, "taker_buy_base": 13445.0, "taker_buy_quote": 11614.4376 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.8651, "high": 0.867, "low": 0.8602, "close": 0.8617, "volume": 30832.0, "close_time": 1769565599999, "quote_volume": 26669.0532, "trades": 394, "taker_buy_base": 18622.0, "taker_buy_quote": 16116.9823 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.8603, "high": 0.864, "low": 0.859, "close": 0.86, "volume": 7207.0, "close_time": 1769569199999, "quote_volume": 6207.061, "trades": 48, "taker_buy_base": 5231.0, "taker_buy_quote": 4504.4937 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.8605, "high": 0.8622, "low": 0.8591, "close": 0.8618, "volume": 8546.0, "close_time": 1769572799999, "quote_volume": 7349.8131, "trades": 159, "taker_buy_base": 5212.0, "taker_buy_quote": 4482.3458 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.8609, "high": 0.8618, "low": 0.859, "close": 0.8605, "volume": 12415.0, "close_time": 1769576399999, "quote_volume": 10675.9091, "trades": 163, "taker_buy_base": 7867.0, "taker_buy_quote": 6765.3732 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.8616, "high": 0.8667, "low": 0.8602, "close": 0.8661, "volume": 19766.0, "close_time": 1769579999999, "quote_volume": 17084.6078, "trades": 191, "taker_buy_base": 11865.0, "taker_buy_quote": 10255.0421 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.8669, "high": 0.8733, "low": 0.8668, "close": 0.8728, "volume": 44534.0, "close_time": 1769583599999, "quote_volume": 38727.8746, "trades": 412, "taker_buy_base": 24902.0, "taker_buy_quote": 21650.463 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.8732, "high": 0.8785, "low": 0.8676, "close": 0.871, "volume": 70410.0, "close_time": 1769587199999, "quote_volume": 61508.8799, "trades": 562, "taker_buy_base": 23904.0, "taker_buy_quote": 20904.5025 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.8717, "high": 0.8788, "low": 0.8702, "close": 0.8762, "volume": 48491.0, "close_time": 1769590799999, "quote_volume": 42468.1159, "trades": 648, "taker_buy_base": 21788.0, "taker_buy_quote": 19085.4131 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.8768, "high": 0.8871, "low": 0.8765, "close": 0.8865, "volume": 84027.0, "close_time": 1769594399999, "quote_volume": 74147.7442, "trades": 1981, "taker_buy_base": 30251.0, "taker_buy_quote": 26694.574 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.8871, "high": 0.8978, "low": 0.8853, "close": 0.8883, "volume": 181987.0, "close_time": 1769597999999, "quote_volume": 162275.6651, "trades": 1919, "taker_buy_base": 82712.0, "taker_buy_quote": 73702.8634 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.8874, "high": 0.8926, "low": 0.885, "close": 0.8912, "volume": 38567.0, "close_time": 1769601599999, "quote_volume": 34278.5223, "trades": 508, "taker_buy_base": 14079.0, "taker_buy_quote": 12516.4825 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.8915, "high": 0.8944, "low": 0.8821, "close": 0.8831, "volume": 66779.0, "close_time": 1769605199999, "quote_volume": 59325.7425, "trades": 538, "taker_buy_base": 22558.0, "taker_buy_quote": 20037.6669 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.8832, "high": 0.8859, "low": 0.8808, "close": 0.8826, "volume": 19351.0, "close_time": 1769608799999, "quote_volume": 17082.9013, "trades": 255, "taker_buy_base": 3187.0, "taker_buy_quote": 2816.1841 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.8831, "high": 0.8846, "low": 0.8746, "close": 0.8771, "volume": 53107.0, "close_time": 1769612399999, "quote_volume": 46673.8221, "trades": 541, "taker_buy_base": 23552.0, "taker_buy_quote": 20691.4398 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.877, "high": 0.8797, "low": 0.8718, "close": 0.8753, "volume": 39158.0, "close_time": 1769615999999, "quote_volume": 34304.1553, "trades": 387, "taker_buy_base": 21634.0, "taker_buy_quote": 18962.3556 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.8757, "high": 0.879, "low": 0.873, "close": 0.8745, "volume": 17708.0, "close_time": 1769619599999, "quote_volume": 15511.2731, "trades": 257, "taker_buy_base": 6796.0, "taker_buy_quote": 5951.9206 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.8756, "high": 0.8879, "low": 0.8756, "close": 0.8857, "volume": 73808.0, "close_time": 1769623199999, "quote_volume": 65108.4052, "trades": 563, "taker_buy_base": 46206.0, "taker_buy_quote": 40730.9376 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.8841, "high": 0.8852, "low": 0.8762, "close": 0.8779, "volume": 57998.0, "close_time": 1769626799999, "quote_volume": 51111.3551, "trades": 424, "taker_buy_base": 17858.0, "taker_buy_quote": 15735.2861 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.878, "high": 0.8839, "low": 0.8759, "close": 0.883, "volume": 18624.0, "close_time": 1769630399999, "quote_volume": 16408.9818, "trades": 241, "taker_buy_base": 9903.0, "taker_buy_quote": 8727.9905 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.8818, "high": 0.8859, "low": 0.8789, "close": 0.8804, "volume": 17495.0, "close_time": 1769633999999, "quote_volume": 15445.822, "trades": 174, "taker_buy_base": 9685.0, "taker_buy_quote": 8546.5165 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.8819, "high": 0.8839, "low": 0.8765, "close": 0.8823, "volume": 34364.0, "close_time": 1769637599999, "quote_volume": 30284.6012, "trades": 366, "taker_buy_base": 13482.0, "taker_buy_quote": 11892.5724 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.8816, "high": 0.8893, "low": 0.8795, "close": 0.8867, "volume": 48899.0, "close_time": 1769641199999, "quote_volume": 43323.5125, "trades": 395, "taker_buy_base": 20128.0, "taker_buy_quote": 17842.9845 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.8868, "high": 0.8881, "low": 0.8826, "close": 0.8829, "volume": 11210.0, "close_time": 1769644799999, "quote_volume": 9923.1453, "trades": 157, "taker_buy_base": 3621.0, "taker_buy_quote": 3209.3067 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.8849, "high": 0.8849, "low": 0.8775, "close": 0.8811, "volume": 8602.0, "close_time": 1769648399999, "quote_volume": 7567.9991, "trades": 104, "taker_buy_base": 3139.0, "taker_buy_quote": 2760.7892 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.8814, "high": 0.8814, "low": 0.8746, "close": 0.8773, "volume": 10382.0, "close_time": 1769651999999, "quote_volume": 9101.8992, "trades": 101, "taker_buy_base": 3003.0, "taker_buy_quote": 2636.9736 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.8769, "high": 0.8777, "low": 0.8645, "close": 0.8664, "volume": 38987.0, "close_time": 1769655599999, "quote_volume": 33894.3748, "trades": 574, "taker_buy_base": 20833.0, "taker_buy_quote": 18111.4515 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.8647, "high": 0.8685, "low": 0.8639, "close": 0.8676, "volume": 6470.0, "close_time": 1769659199999, "quote_volume": 5607.8891, "trades": 89, "taker_buy_base": 2247.0, "taker_buy_quote": 1948.8775 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.8672, "high": 0.871, "low": 0.8643, "close": 0.8703, "volume": 15020.0, "close_time": 1769662799999, "quote_volume": 13021.6887, "trades": 111, "taker_buy_base": 9472.0, "taker_buy_quote": 8217.8932 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.871, "high": 0.8713, "low": 0.8676, "close": 0.8676, "volume": 4601.0, "close_time": 1769666399999, "quote_volume": 4001.2285, "trades": 59, "taker_buy_base": 1059.0, "taker_buy_quote": 920.5747 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.8678, "high": 0.8739, "low": 0.8678, "close": 0.873, "volume": 31503.0, "close_time": 1769669999999, "quote_volume": 27470.4678, "trades": 142, "taker_buy_base": 23612.0, "taker_buy_quote": 20587.5704 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.8735, "high": 0.8761, "low": 0.8707, "close": 0.8712, "volume": 36954.0, "close_time": 1769673599999, "quote_volume": 32297.6109, "trades": 217, "taker_buy_base": 12432.0, "taker_buy_quote": 10866.6306 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.8717, "high": 0.8731, "low": 0.8674, "close": 0.8715, "volume": 21047.0, "close_time": 1769677199999, "quote_volume": 18327.5613, "trades": 147, "taker_buy_base": 10938.0, "taker_buy_quote": 9529.2723 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.871, "high": 0.8723, "low": 0.8625, "close": 0.8681, "volume": 69690.0, "close_time": 1769680799999, "quote_volume": 60516.4821, "trades": 382, "taker_buy_base": 15666.0, "taker_buy_quote": 13617.5413 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.8679, "high": 0.8736, "low": 0.8664, "close": 0.869, "volume": 56478.0, "close_time": 1769684399999, "quote_volume": 49113.2062, "trades": 659, "taker_buy_base": 28637.0, "taker_buy_quote": 24906.9067 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.8691, "high": 0.8696, "low": 0.8676, "close": 0.8676, "volume": 24029.0, "close_time": 1769687999999, "quote_volume": 20866.1871, "trades": 289, "taker_buy_base": 10735.0, "taker_buy_quote": 9322.3168 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.8678, "high": 0.87, "low": 0.8664, "close": 0.8685, "volume": 41076.0, "close_time": 1769691599999, "quote_volume": 35643.0516, "trades": 774, "taker_buy_base": 21359.0, "taker_buy_quote": 18535.5639 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.8692, "high": 0.8718, "low": 0.8681, "close": 0.8705, "volume": 15252.0, "close_time": 1769695199999, "quote_volume": 13275.0806, "trades": 315, "taker_buy_base": 6206.0, "taker_buy_quote": 5400.8087 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.8702, "high": 0.8703, "low": 0.8668, "close": 0.8678, "volume": 89715.0, "close_time": 1769698799999, "quote_volume": 77857.5487, "trades": 2336, "taker_buy_base": 64310.0, "taker_buy_quote": 55818.0908 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.8677, "high": 0.8683, "low": 0.8371, "close": 0.8463, "volume": 433259.0, "close_time": 1769702399999, "quote_volume": 369748.7258, "trades": 7284, "taker_buy_base": 193877.0, "taker_buy_quote": 165803.7658 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.8468, "high": 0.8536, "low": 0.842, "close": 0.8529, "volume": 53939.0, "close_time": 1769705999999, "quote_volume": 45700.6635, "trades": 685, "taker_buy_base": 22744.0, "taker_buy_quote": 19281.6109 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.8528, "high": 0.8588, "low": 0.8446, "close": 0.8458, "volume": 78146.0, "close_time": 1769709599999, "quote_volume": 66501.0951, "trades": 908, "taker_buy_base": 18605.0, "taker_buy_quote": 15864.5927 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.8465, "high": 0.8465, "low": 0.8367, "close": 0.8367, "volume": 112194.0, "close_time": 1769713199999, "quote_volume": 94409.8618, "trades": 869, "taker_buy_base": 36224.0, "taker_buy_quote": 30468.9297 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.8366, "high": 0.8409, "low": 0.8319, "close": 0.8386, "volume": 52868.0, "close_time": 1769716799999, "quote_volume": 44157.9103, "trades": 599, "taker_buy_base": 27310.0, "taker_buy_quote": 22812.8051 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.8388, "high": 0.8396, "low": 0.8345, "close": 0.8387, "volume": 35691.0, "close_time": 1769720399999, "quote_volume": 29869.7949, "trades": 492, "taker_buy_base": 12018.0, "taker_buy_quote": 10058.361 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.8388, "high": 0.8426, "low": 0.8367, "close": 0.8423, "volume": 31686.0, "close_time": 1769723999999, "quote_volume": 26618.9913, "trades": 637, "taker_buy_base": 11018.0, "taker_buy_quote": 9257.3187 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.842, "high": 0.842, "low": 0.8359, "close": 0.837, "volume": 15654.0, "close_time": 1769727599999, "quote_volume": 13123.0251, "trades": 340, "taker_buy_base": 3521.0, "taker_buy_quote": 2954.3142 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.837, "high": 0.8378, "low": 0.834, "close": 0.8364, "volume": 13125.0, "close_time": 1769731199999, "quote_volume": 10972.2293, "trades": 307, "taker_buy_base": 3362.0, "taker_buy_quote": 2810.8327 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.8365, "high": 0.8374, "low": 0.8301, "close": 0.8333, "volume": 20421.0, "close_time": 1769734799999, "quote_volume": 16999.8464, "trades": 313, "taker_buy_base": 8621.0, "taker_buy_quote": 7179.5305 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.8331, "high": 0.8337, "low": 0.8011, "close": 0.8175, "volume": 243422.0, "close_time": 1769738399999, "quote_volume": 198496.8296, "trades": 2446, "taker_buy_base": 96102.0, "taker_buy_quote": 78148.1484 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.8166, "high": 0.8166, "low": 0.8037, "close": 0.8093, "volume": 38068.0, "close_time": 1769741999999, "quote_volume": 30793.6278, "trades": 696, "taker_buy_base": 16766.0, "taker_buy_quote": 13552.8596 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.8097, "high": 0.8136, "low": 0.8092, "close": 0.8123, "volume": 7765.0, "close_time": 1769745599999, "quote_volume": 6309.0398, "trades": 178, "taker_buy_base": 5239.0, "taker_buy_quote": 4257.5106 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.8128, "high": 0.8193, "low": 0.8128, "close": 0.8171, "volume": 23042.0, "close_time": 1769749199999, "quote_volume": 18810.3319, "trades": 237, "taker_buy_base": 15028.0, "taker_buy_quote": 12260.1995 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.8167, "high": 0.8182, "low": 0.8121, "close": 0.8144, "volume": 371507.0, "close_time": 1769752799999, "quote_volume": 302897.5171, "trades": 2820, "taker_buy_base": 192061.0, "taker_buy_quote": 156597.6881 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.8142, "high": 0.819, "low": 0.8112, "close": 0.815, "volume": 72360.0, "close_time": 1769756399999, "quote_volume": 59011.5394, "trades": 728, "taker_buy_base": 46829.0, "taker_buy_quote": 38185.5176 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.8157, "high": 0.8247, "low": 0.8157, "close": 0.8233, "volume": 22457.0, "close_time": 1769759999999, "quote_volume": 18456.5345, "trades": 320, "taker_buy_base": 8182.0, "taker_buy_quote": 6723.6438 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.8226, "high": 0.8275, "low": 0.821, "close": 0.8231, "volume": 60249.0, "close_time": 1769763599999, "quote_volume": 49670.3662, "trades": 368, "taker_buy_base": 38437.0, "taker_buy_quote": 31706.407 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.8237, "high": 0.8239, "low": 0.8007, "close": 0.8046, "volume": 106123.0, "close_time": 1769767199999, "quote_volume": 85959.6943, "trades": 977, "taker_buy_base": 28106.0, "taker_buy_quote": 22773.0978 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.8046, "high": 0.8087, "low": 0.803, "close": 0.8087, "volume": 56446.0, "close_time": 1769770799999, "quote_volume": 45501.7136, "trades": 325, "taker_buy_base": 30977.0, "taker_buy_quote": 24959.3993 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.8092, "high": 0.8191, "low": 0.809, "close": 0.8169, "volume": 93176.0, "close_time": 1769774399999, "quote_volume": 75786.0652, "trades": 591, "taker_buy_base": 48454.0, "taker_buy_quote": 39403.0819 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.8174, "high": 0.8186, "low": 0.8121, "close": 0.8121, "volume": 10748.0, "close_time": 1769777999999, "quote_volume": 8750.9293, "trades": 159, "taker_buy_base": 2276.0, "taker_buy_quote": 1853.3914 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.8131, "high": 0.8175, "low": 0.8097, "close": 0.8132, "volume": 59641.0, "close_time": 1769781599999, "quote_volume": 48466.1366, "trades": 463, "taker_buy_base": 28452.0, "taker_buy_quote": 23128.3516 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.8134, "high": 0.8213, "low": 0.8134, "close": 0.8165, "volume": 50926.0, "close_time": 1769785199999, "quote_volume": 41551.6156, "trades": 519, "taker_buy_base": 27988.0, "taker_buy_quote": 22834.4392 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.8178, "high": 0.8267, "low": 0.8137, "close": 0.8196, "volume": 84249.0, "close_time": 1769788799999, "quote_volume": 69241.3969, "trades": 857, "taker_buy_base": 37786.0, "taker_buy_quote": 31025.2851 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.8196, "high": 0.8218, "low": 0.8142, "close": 0.8172, "volume": 89163.0, "close_time": 1769792399999, "quote_volume": 72919.7726, "trades": 1359, "taker_buy_base": 47165.0, "taker_buy_quote": 38533.3766 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.8175, "high": 0.8205, "low": 0.8138, "close": 0.8145, "volume": 22850.0, "close_time": 1769795999999, "quote_volume": 18664.5026, "trades": 390, "taker_buy_base": 14252.0, "taker_buy_quote": 11647.7178 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.8155, "high": 0.821, "low": 0.8012, "close": 0.8205, "volume": 51551.0, "close_time": 1769799599999, "quote_volume": 41696.751, "trades": 918, "taker_buy_base": 24347.0, "taker_buy_quote": 19690.6633 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.8207, "high": 0.8245, "low": 0.8199, "close": 0.8212, "volume": 25477.0, "close_time": 1769803199999, "quote_volume": 20950.8512, "trades": 357, "taker_buy_base": 9736.0, "taker_buy_quote": 8008.0449 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.8208, "high": 0.821, "low": 0.8097, "close": 0.8167, "volume": 55372.0, "close_time": 1769806799999, "quote_volume": 45059.3867, "trades": 657, "taker_buy_base": 36129.0, "taker_buy_quote": 29400.2787 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.8163, "high": 0.8222, "low": 0.8147, "close": 0.8202, "volume": 38584.0, "close_time": 1769810399999, "quote_volume": 31621.0401, "trades": 438, "taker_buy_base": 23793.0, "taker_buy_quote": 19490.704 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.8202, "high": 0.8219, "low": 0.8158, "close": 0.8211, "volume": 20843.0, "close_time": 1769813999999, "quote_volume": 17076.9005, "trades": 372, "taker_buy_base": 10993.0, "taker_buy_quote": 9012.0805 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.8209, "high": 0.8217, "low": 0.8177, "close": 0.8212, "volume": 8111.0, "close_time": 1769817599999, "quote_volume": 6650.8035, "trades": 473, "taker_buy_base": 2963.0, "taker_buy_quote": 2429.9018 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.8212, "high": 0.8218, "low": 0.8148, "close": 0.8178, "volume": 82579.0, "close_time": 1769821199999, "quote_volume": 67557.2092, "trades": 1203, "taker_buy_base": 30940.0, "taker_buy_quote": 25319.6 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.8179, "high": 0.8208, "low": 0.8159, "close": 0.8169, "volume": 20950.0, "close_time": 1769824799999, "quote_volume": 17150.9033, "trades": 705, "taker_buy_base": 10345.0, "taker_buy_quote": 8474.9026 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.8168, "high": 0.8168, "low": 0.8137, "close": 0.8148, "volume": 24708.0, "close_time": 1769828399999, "quote_volume": 20144.7793, "trades": 766, "taker_buy_base": 11509.0, "taker_buy_quote": 9383.2615 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.8148, "high": 0.8155, "low": 0.8137, "close": 0.8148, "volume": 10768.0, "close_time": 1769831999999, "quote_volume": 8769.7181, "trades": 425, "taker_buy_base": 5777.0, "taker_buy_quote": 4705.2527 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.8148, "high": 0.8159, "low": 0.8126, "close": 0.8132, "volume": 2927.0, "close_time": 1769835599999, "quote_volume": 2384.5327, "trades": 168, "taker_buy_base": 1629.0, "taker_buy_quote": 1327.5011 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.813, "high": 0.8154, "low": 0.8124, "close": 0.8147, "volume": 3148.0, "close_time": 1769839199999, "quote_volume": 2563.5189, "trades": 167, "taker_buy_base": 1307.0, "taker_buy_quote": 1064.0251 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.8146, "high": 0.8147, "low": 0.8078, "close": 0.8087, "volume": 29049.0, "close_time": 1769842799999, "quote_volume": 23556.0455, "trades": 481, "taker_buy_base": 6236.0, "taker_buy_quote": 5050.624 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.8087, "high": 0.8093, "low": 0.8022, "close": 0.8064, "volume": 90296.0, "close_time": 1769846399999, "quote_volume": 72681.5735, "trades": 1054, "taker_buy_base": 52490.0, "taker_buy_quote": 42272.4437 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.8065, "high": 0.8072, "low": 0.7958, "close": 0.7998, "volume": 92294.0, "close_time": 1769849999999, "quote_volume": 73869.5682, "trades": 1869, "taker_buy_base": 36280.0, "taker_buy_quote": 29043.7898 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.7999, "high": 0.8045, "low": 0.7991, "close": 0.8024, "volume": 25860.0, "close_time": 1769853599999, "quote_volume": 20725.3755, "trades": 570, "taker_buy_base": 7454.0, "taker_buy_quote": 5978.0039 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.8027, "high": 0.8043, "low": 0.7975, "close": 0.7976, "volume": 50342.0, "close_time": 1769857199999, "quote_volume": 40290.0988, "trades": 1266, "taker_buy_base": 13635.0, "taker_buy_quote": 10916.9303 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.7976, "high": 0.7999, "low": 0.7966, "close": 0.7977, "volume": 25202.0, "close_time": 1769860799999, "quote_volume": 20102.2542, "trades": 468, "taker_buy_base": 7292.0, "taker_buy_quote": 5819.4418 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.7977, "high": 0.7989, "low": 0.7948, "close": 0.7954, "volume": 49429.0, "close_time": 1769864399999, "quote_volume": 39388.6955, "trades": 912, "taker_buy_base": 22227.0, "taker_buy_quote": 17716.8182 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.7955, "high": 0.7962, "low": 0.79, "close": 0.7906, "volume": 40531.0, "close_time": 1769867999999, "quote_volume": 32123.3879, "trades": 796, "taker_buy_base": 22646.0, "taker_buy_quote": 17940.3667 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.7907, "high": 0.792, "low": 0.762, "close": 0.7675, "volume": 369171.0, "close_time": 1769871599999, "quote_volume": 285083.1288, "trades": 7503, "taker_buy_base": 189109.0, "taker_buy_quote": 145784.0886 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.7675, "high": 0.7774, "low": 0.7574, "close": 0.758, "volume": 176363.0, "close_time": 1769875199999, "quote_volume": 135151.4446, "trades": 3128, "taker_buy_base": 74820.0, "taker_buy_quote": 57401.9768 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.7583, "high": 0.7634, "low": 0.74, "close": 0.741, "volume": 600867.0, "close_time": 1769878799999, "quote_volume": 450375.7981, "trades": 7111, "taker_buy_base": 167074.0, "taker_buy_quote": 125191.4529 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.7409, "high": 0.7434, "low": 0.699, "close": 0.7309, "volume": 1064689.0, "close_time": 1769882399999, "quote_volume": 766055.1886, "trades": 17408, "taker_buy_base": 468795.0, "taker_buy_quote": 337284.7491 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.7308, "high": 0.7358, "low": 0.6902, "close": 0.7292, "volume": 647191.0, "close_time": 1769885999999, "quote_volume": 464430.2329, "trades": 12076, "taker_buy_base": 273457.0, "taker_buy_quote": 196256.1587 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.729, "high": 0.738, "low": 0.7193, "close": 0.7254, "volume": 169290.0, "close_time": 1769889599999, "quote_volume": 123376.367, "trades": 5437, "taker_buy_base": 87917.0, "taker_buy_quote": 64108.5047 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.7255, "high": 0.7297, "low": 0.7173, "close": 0.7259, "volume": 97752.0, "close_time": 1769893199999, "quote_volume": 70693.4581, "trades": 2674, "taker_buy_base": 46528.0, "taker_buy_quote": 33659.4287 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.7259, "high": 0.7355, "low": 0.723, "close": 0.7346, "volume": 98940.0, "close_time": 1769896799999, "quote_volume": 72315.624, "trades": 2273, "taker_buy_base": 50959.0, "taker_buy_quote": 37226.0058 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.7347, "high": 0.7357, "low": 0.7279, "close": 0.7322, "volume": 27370.0, "close_time": 1769900399999, "quote_volume": 20035.9658, "trades": 472, "taker_buy_base": 12631.0, "taker_buy_quote": 9254.5072 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.732, "high": 0.7463, "low": 0.7312, "close": 0.7418, "volume": 65456.0, "close_time": 1769903999999, "quote_volume": 48514.6751, "trades": 1706, "taker_buy_base": 43219.0, "taker_buy_quote": 32035.063 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.7417, "high": 0.7471, "low": 0.7396, "close": 0.7415, "volume": 49443.0, "close_time": 1769907599999, "quote_volume": 36747.4436, "trades": 938, "taker_buy_base": 20937.0, "taker_buy_quote": 15564.7941 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.7415, "high": 0.7425, "low": 0.7351, "close": 0.7422, "volume": 19230.0, "close_time": 1769911199999, "quote_volume": 14205.2385, "trades": 650, "taker_buy_base": 9090.0, "taker_buy_quote": 6720.3459 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.7422, "high": 0.7486, "low": 0.7421, "close": 0.7463, "volume": 17404.0, "close_time": 1769914799999, "quote_volume": 12975.8639, "trades": 728, "taker_buy_base": 11381.0, "taker_buy_quote": 8483.199 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.7463, "high": 0.7478, "low": 0.7441, "close": 0.7475, "volume": 18138.0, "close_time": 1769918399999, "quote_volume": 13530.6398, "trades": 484, "taker_buy_base": 9711.0, "taker_buy_quote": 7246.0891 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.7476, "high": 0.7519, "low": 0.7454, "close": 0.7509, "volume": 62206.0, "close_time": 1769921999999, "quote_volume": 46593.5113, "trades": 1137, "taker_buy_base": 38552.0, "taker_buy_quote": 28871.369 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.7513, "high": 0.7522, "low": 0.7458, "close": 0.7467, "volume": 17480.0, "close_time": 1769925599999, "quote_volume": 13114.5127, "trades": 520, "taker_buy_base": 5604.0, "taker_buy_quote": 4203.3316 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.7468, "high": 0.7493, "low": 0.7424, "close": 0.7446, "volume": 28538.0, "close_time": 1769929199999, "quote_volume": 21300.0933, "trades": 612, "taker_buy_base": 13496.0, "taker_buy_quote": 10078.3954 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.7446, "high": 0.7467, "low": 0.7396, "close": 0.7412, "volume": 68368.0, "close_time": 1769932799999, "quote_volume": 50808.6765, "trades": 1331, "taker_buy_base": 15025.0, "taker_buy_quote": 11165.6512 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.7411, "high": 0.7451, "low": 0.7394, "close": 0.7399, "volume": 45251.0, "close_time": 1769936399999, "quote_volume": 33572.5921, "trades": 1600, "taker_buy_base": 27376.0, "taker_buy_quote": 20318.0486 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.7398, "high": 0.7414, "low": 0.7342, "close": 0.7402, "volume": 84788.0, "close_time": 1769939999999, "quote_volume": 62587.1836, "trades": 1665, "taker_buy_base": 39716.0, "taker_buy_quote": 29321.1606 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.7402, "high": 0.7414, "low": 0.7249, "close": 0.7251, "volume": 98989.0, "close_time": 1769943599999, "quote_volume": 72606.7044, "trades": 1648, "taker_buy_base": 22628.0, "taker_buy_quote": 16586.2848 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.7252, "high": 0.7311, "low": 0.7233, "close": 0.7293, "volume": 39202.0, "close_time": 1769947199999, "quote_volume": 28475.6348, "trades": 1228, "taker_buy_base": 23716.0, "taker_buy_quote": 17223.9291 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.7292, "high": 0.73, "low": 0.7236, "close": 0.7271, "volume": 49054.0, "close_time": 1769950799999, "quote_volume": 35670.5187, "trades": 938, "taker_buy_base": 18001.0, "taker_buy_quote": 13097.6063 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.7272, "high": 0.7313, "low": 0.7191, "close": 0.7215, "volume": 48028.0, "close_time": 1769954399999, "quote_volume": 34891.3555, "trades": 999, "taker_buy_base": 18442.0, "taker_buy_quote": 13396.7101 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.7214, "high": 0.7231, "low": 0.71, "close": 0.7178, "volume": 98808.0, "close_time": 1769957999999, "quote_volume": 70923.2896, "trades": 2013, "taker_buy_base": 38755.0, "taker_buy_quote": 27821.6617 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.7177, "high": 0.7177, "low": 0.7, "close": 0.7025, "volume": 133859.0, "close_time": 1769961599999, "quote_volume": 94409.8294, "trades": 2992, "taker_buy_base": 46438.0, "taker_buy_quote": 32753.7188 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.7024, "high": 0.7044, "low": 0.686, "close": 0.6931, "volume": 430192.0, "close_time": 1769965199999, "quote_volume": 298278.7668, "trades": 9929, "taker_buy_base": 121739.0, "taker_buy_quote": 84494.9156 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.6932, "high": 0.6978, "low": 0.6915, "close": 0.6977, "volume": 176838.0, "close_time": 1769968799999, "quote_volume": 122977.6597, "trades": 4100, "taker_buy_base": 83759.0, "taker_buy_quote": 58271.6052 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.6977, "high": 0.7068, "low": 0.6927, "close": 0.6964, "volume": 338485.0, "close_time": 1769972399999, "quote_volume": 236666.8645, "trades": 4886, "taker_buy_base": 142136.0, "taker_buy_quote": 99379.667 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.6965, "high": 0.6978, "low": 0.6892, "close": 0.6911, "volume": 83450.0, "close_time": 1769975999999, "quote_volume": 58014.9585, "trades": 2102, "taker_buy_base": 34979.0, "taker_buy_quote": 24333.7534 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.6913, "high": 0.6923, "low": 0.6777, "close": 0.6824, "volume": 310560.0, "close_time": 1769979599999, "quote_volume": 211850.852, "trades": 5404, "taker_buy_base": 95233.0, "taker_buy_quote": 64944.0613 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.6824, "high": 0.6839, "low": 0.6738, "close": 0.6768, "volume": 167437.0, "close_time": 1769983199999, "quote_volume": 113655.6008, "trades": 4124, "taker_buy_base": 70433.0, "taker_buy_quote": 47824.5367 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.6769, "high": 0.688, "low": 0.6753, "close": 0.6834, "volume": 83784.0, "close_time": 1769986799999, "quote_volume": 57240.0548, "trades": 2273, "taker_buy_base": 24853.0, "taker_buy_quote": 16958.5321 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.6834, "high": 0.6834, "low": 0.657, "close": 0.6707, "volume": 370527.0, "close_time": 1769990399999, "quote_volume": 247795.5845, "trades": 13103, "taker_buy_base": 96953.0, "taker_buy_quote": 64881.9146 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.6708, "high": 0.6844, "low": 0.6661, "close": 0.6791, "volume": 147488.0, "close_time": 1769993999999, "quote_volume": 100050.3686, "trades": 4646, "taker_buy_base": 77581.0, "taker_buy_quote": 52658.4664 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.6795, "high": 0.6814, "low": 0.663, "close": 0.6713, "volume": 218849.0, "close_time": 1769997599999, "quote_volume": 146852.5219, "trades": 5777, "taker_buy_base": 57594.0, "taker_buy_quote": 38629.2869 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.6714, "high": 0.675, "low": 0.665, "close": 0.6652, "volume": 93805.0, "close_time": 1770001199999, "quote_volume": 62876.6382, "trades": 4117, "taker_buy_base": 29716.0, "taker_buy_quote": 19932.7882 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.6653, "high": 0.6687, "low": 0.6447, "close": 0.6676, "volume": 367777.0, "close_time": 1770004799999, "quote_volume": 241211.2087, "trades": 12112, "taker_buy_base": 157131.0, "taker_buy_quote": 103197.0777 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.6679, "high": 0.6737, "low": 0.6569, "close": 0.6657, "volume": 149622.0, "close_time": 1770008399999, "quote_volume": 99394.9336, "trades": 4652, "taker_buy_base": 52608.0, "taker_buy_quote": 34949.7788 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.6657, "high": 0.6659, "low": 0.6471, "close": 0.6531, "volume": 236726.0, "close_time": 1770011999999, "quote_volume": 155107.4264, "trades": 6005, "taker_buy_base": 77610.0, "taker_buy_quote": 50831.7824 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.653, "high": 0.6694, "low": 0.6459, "close": 0.6654, "volume": 369947.0, "close_time": 1770015599999, "quote_volume": 243817.2436, "trades": 9132, "taker_buy_base": 178402.0, "taker_buy_quote": 117618.8185 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.6655, "high": 0.6749, "low": 0.6646, "close": 0.6717, "volume": 172635.0, "close_time": 1770019199999, "quote_volume": 115856.2379, "trades": 6604, "taker_buy_base": 79199.0, "taker_buy_quote": 53119.6785 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.6714, "high": 0.6806, "low": 0.6712, "close": 0.6761, "volume": 158725.0, "close_time": 1770022799999, "quote_volume": 107531.6557, "trades": 5559, "taker_buy_base": 53719.0, "taker_buy_quote": 36369.3463 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.6762, "high": 0.6833, "low": 0.6712, "close": 0.6802, "volume": 149528.0, "close_time": 1770026399999, "quote_volume": 101363.4798, "trades": 4084, "taker_buy_base": 66413.0, "taker_buy_quote": 45016.5788 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.6802, "high": 0.6826, "low": 0.6768, "close": 0.678, "volume": 94850.0, "close_time": 1770029999999, "quote_volume": 64439.386, "trades": 2191, "taker_buy_base": 42738.0, "taker_buy_quote": 29037.8315 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.6781, "high": 0.6811, "low": 0.6732, "close": 0.6737, "volume": 61967.0, "close_time": 1770033599999, "quote_volume": 41966.7651, "trades": 1918, "taker_buy_base": 19652.0, "taker_buy_quote": 13328.8151 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.6737, "high": 0.6827, "low": 0.6737, "close": 0.6764, "volume": 106420.0, "close_time": 1770037199999, "quote_volume": 72297.4354, "trades": 3126, "taker_buy_base": 50756.0, "taker_buy_quote": 34460.7027 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.6763, "high": 0.6764, "low": 0.6699, "close": 0.6731, "volume": 112878.0, "close_time": 1770040799999, "quote_volume": 75838.0198, "trades": 3917, "taker_buy_base": 51149.0, "taker_buy_quote": 34369.2806 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.6731, "high": 0.68, "low": 0.6682, "close": 0.6766, "volume": 173532.0, "close_time": 1770044399999, "quote_volume": 117057.0071, "trades": 4497, "taker_buy_base": 73763.0, "taker_buy_quote": 49771.0519 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.6768, "high": 0.6948, "low": 0.6758, "close": 0.6915, "volume": 144469.0, "close_time": 1770047999999, "quote_volume": 98918.7215, "trades": 3546, "taker_buy_base": 98023.0, "taker_buy_quote": 67143.5166 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.6913, "high": 0.6931, "low": 0.6814, "close": 0.6823, "volume": 152858.0, "close_time": 1770051599999, "quote_volume": 105054.118, "trades": 2544, "taker_buy_base": 62330.0, "taker_buy_quote": 42845.1238 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.6825, "high": 0.6891, "low": 0.6708, "close": 0.675, "volume": 163946.0, "close_time": 1770055199999, "quote_volume": 111840.9924, "trades": 2225, "taker_buy_base": 49287.0, "taker_buy_quote": 33642.2559 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.6747, "high": 0.6769, "low": 0.6705, "close": 0.671, "volume": 150552.0, "close_time": 1770058799999, "quote_volume": 101494.204, "trades": 2498, "taker_buy_base": 47891.0, "taker_buy_quote": 32301.2621 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.6709, "high": 0.671, "low": 0.6532, "close": 0.6539, "volume": 212086.0, "close_time": 1770062399999, "quote_volume": 140735.1692, "trades": 3332, "taker_buy_base": 69651.0, "taker_buy_quote": 46236.3707 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.6538, "high": 0.6561, "low": 0.6449, "close": 0.6471, "volume": 265772.0, "close_time": 1770065999999, "quote_volume": 172580.2691, "trades": 5353, "taker_buy_base": 106644.0, "taker_buy_quote": 69196.0734 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.6471, "high": 0.6547, "low": 0.6439, "close": 0.65, "volume": 189308.0, "close_time": 1770069599999, "quote_volume": 123102.8998, "trades": 3861, "taker_buy_base": 74538.0, "taker_buy_quote": 48458.4804 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.65, "high": 0.6626, "low": 0.65, "close": 0.6593, "volume": 392357.0, "close_time": 1770073199999, "quote_volume": 258309.1572, "trades": 3812, "taker_buy_base": 216157.0, "taker_buy_quote": 142147.839 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.6593, "high": 0.6599, "low": 0.656, "close": 0.6571, "volume": 89811.0, "close_time": 1770076799999, "quote_volume": 59101.6775, "trades": 3455, "taker_buy_base": 37940.0, "taker_buy_quote": 24974.6168 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.6576, "high": 0.6624, "low": 0.6547, "close": 0.6604, "volume": 59560.0, "close_time": 1770080399999, "quote_volume": 39246.4707, "trades": 1423, "taker_buy_base": 20863.0, "taker_buy_quote": 13761.7792 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.6603, "high": 0.6712, "low": 0.6561, "close": 0.6594, "volume": 326883.0, "close_time": 1770083999999, "quote_volume": 216007.6929, "trades": 3286, "taker_buy_base": 205480.0, "taker_buy_quote": 135769.8131 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.6593, "high": 0.6608, "low": 0.649, "close": 0.6492, "volume": 155013.0, "close_time": 1770087599999, "quote_volume": 101695.2985, "trades": 2575, "taker_buy_base": 87394.0, "taker_buy_quote": 57329.0474 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.6491, "high": 0.6632, "low": 0.6491, "close": 0.6629, "volume": 66949.0, "close_time": 1770091199999, "quote_volume": 43944.5313, "trades": 2251, "taker_buy_base": 30695.0, "taker_buy_quote": 20125.9364 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.663, "high": 0.674, "low": 0.6624, "close": 0.6668, "volume": 156218.0, "close_time": 1770094799999, "quote_volume": 104443.6525, "trades": 1492, "taker_buy_base": 46848.0, "taker_buy_quote": 31362.6426 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.6669, "high": 0.6705, "low": 0.6625, "close": 0.6668, "volume": 333800.0, "close_time": 1770098399999, "quote_volume": 222640.8723, "trades": 3004, "taker_buy_base": 191480.0, "taker_buy_quote": 127662.5712 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.6667, "high": 0.6705, "low": 0.6627, "close": 0.6687, "volume": 59038.0, "close_time": 1770101999999, "quote_volume": 39323.4434, "trades": 1460, "taker_buy_base": 26473.0, "taker_buy_quote": 17648.7497 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.6687, "high": 0.6785, "low": 0.667, "close": 0.6773, "volume": 111410.0, "close_time": 1770105599999, "quote_volume": 75115.4971, "trades": 1599, "taker_buy_base": 66761.0, "taker_buy_quote": 44984.3297 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.6773, "high": 0.6804, "low": 0.6731, "close": 0.6738, "volume": 100713.0, "close_time": 1770109199999, "quote_volume": 68211.105, "trades": 1596, "taker_buy_base": 53281.0, "taker_buy_quote": 36107.9779 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.6739, "high": 0.6769, "low": 0.6659, "close": 0.6712, "volume": 91865.0, "close_time": 1770112799999, "quote_volume": 61643.4383, "trades": 1926, "taker_buy_base": 45864.0, "taker_buy_quote": 30749.1674 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.6714, "high": 0.6735, "low": 0.6664, "close": 0.6691, "volume": 73751.0, "close_time": 1770116399999, "quote_volume": 49431.6021, "trades": 1149, "taker_buy_base": 49554.0, "taker_buy_quote": 33210.868 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.6691, "high": 0.6742, "low": 0.6684, "close": 0.6737, "volume": 96537.0, "close_time": 1770119999999, "quote_volume": 64750.0656, "trades": 1222, "taker_buy_base": 33666.0, "taker_buy_quote": 22597.8069 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.6738, "high": 0.6785, "low": 0.6722, "close": 0.6771, "volume": 86302.0, "close_time": 1770123599999, "quote_volume": 58283.9359, "trades": 1194, "taker_buy_base": 51855.0, "taker_buy_quote": 35011.0599 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.6771, "high": 0.6771, "low": 0.6674, "close": 0.6708, "volume": 82100.0, "close_time": 1770127199999, "quote_volume": 55164.6592, "trades": 1912, "taker_buy_base": 45063.0, "taker_buy_quote": 30274.1233 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.6707, "high": 0.6734, "low": 0.6627, "close": 0.6632, "volume": 82667.0, "close_time": 1770130799999, "quote_volume": 55133.9836, "trades": 2629, "taker_buy_base": 41078.0, "taker_buy_quote": 27399.7631 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.6629, "high": 0.6771, "low": 0.6618, "close": 0.676, "volume": 130311.0, "close_time": 1770134399999, "quote_volume": 87316.0109, "trades": 3471, "taker_buy_base": 91554.0, "taker_buy_quote": 61345.1927 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.6763, "high": 0.6764, "low": 0.6562, "close": 0.6566, "volume": 168987.0, "close_time": 1770137999999, "quote_volume": 112751.9254, "trades": 2824, "taker_buy_base": 79575.0, "taker_buy_quote": 53068.3827 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.657, "high": 0.6584, "low": 0.6498, "close": 0.6498, "volume": 216720.0, "close_time": 1770141599999, "quote_volume": 141705.0196, "trades": 2959, "taker_buy_base": 112957.0, "taker_buy_quote": 73904.3243 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.6499, "high": 0.6543, "low": 0.6373, "close": 0.6375, "volume": 272034.0, "close_time": 1770145199999, "quote_volume": 176119.8242, "trades": 5374, "taker_buy_base": 123121.0, "taker_buy_quote": 79826.1022 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.6375, "high": 0.6564, "low": 0.6308, "close": 0.6512, "volume": 486955.0, "close_time": 1770148799999, "quote_volume": 313198.3515, "trades": 8064, "taker_buy_base": 178866.0, "taker_buy_quote": 115279.2036 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.6513, "high": 0.6766, "low": 0.6485, "close": 0.6765, "volume": 539734.0, "close_time": 1770152399999, "quote_volume": 358050.1346, "trades": 7615, "taker_buy_base": 276708.0, "taker_buy_quote": 184408.5054 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.6764, "high": 0.6906, "low": 0.6748, "close": 0.6854, "volume": 739333.0, "close_time": 1770155999999, "quote_volume": 505939.145, "trades": 12594, "taker_buy_base": 464824.0, "taker_buy_quote": 318328.0679 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.685, "high": 0.686, "low": 0.6748, "close": 0.6765, "volume": 160830.0, "close_time": 1770159599999, "quote_volume": 109371.4673, "trades": 4942, "taker_buy_base": 107340.0, "taker_buy_quote": 72989.4869 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.6765, "high": 0.6766, "low": 0.6623, "close": 0.6669, "volume": 137226.0, "close_time": 1770163199999, "quote_volume": 91829.9552, "trades": 2995, "taker_buy_base": 86451.0, "taker_buy_quote": 57913.0439 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.6669, "high": 0.6821, "low": 0.6644, "close": 0.6777, "volume": 103959.0, "close_time": 1770166799999, "quote_volume": 70181.8177, "trades": 2239, "taker_buy_base": 51814.0, "taker_buy_quote": 34955.0112 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.6778, "high": 0.689, "low": 0.677, "close": 0.6857, "volume": 68842.0, "close_time": 1770170399999, "quote_volume": 47141.2547, "trades": 1360, "taker_buy_base": 42182.0, "taker_buy_quote": 28863.5158 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.6857, "high": 0.6924, "low": 0.6841, "close": 0.6864, "volume": 119962.0, "close_time": 1770173999999, "quote_volume": 82560.3611, "trades": 2027, "taker_buy_base": 54135.0, "taker_buy_quote": 37228.3675 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.6866, "high": 0.6948, "low": 0.6862, "close": 0.6909, "volume": 79674.0, "close_time": 1770177599999, "quote_volume": 55089.1568, "trades": 1430, "taker_buy_base": 51436.0, "taker_buy_quote": 35564.9483 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.6908, "high": 0.6909, "low": 0.6851, "close": 0.6859, "volume": 63511.0, "close_time": 1770181199999, "quote_volume": 43668.928, "trades": 834, "taker_buy_base": 18317.0, "taker_buy_quote": 12605.2361 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.6859, "high": 0.6899, "low": 0.6815, "close": 0.6828, "volume": 75297.0, "close_time": 1770184799999, "quote_volume": 51631.3576, "trades": 1155, "taker_buy_base": 42528.0, "taker_buy_quote": 29146.1922 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.6828, "high": 0.688, "low": 0.6804, "close": 0.6875, "volume": 60807.0, "close_time": 1770188399999, "quote_volume": 41596.6536, "trades": 1227, "taker_buy_base": 27899.0, "taker_buy_quote": 19096.9886 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.6875, "high": 0.7014, "low": 0.6849, "close": 0.6909, "volume": 597217.0, "close_time": 1770191999999, "quote_volume": 414922.1502, "trades": 7116, "taker_buy_base": 305433.0, "taker_buy_quote": 212059.446 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.691, "high": 0.6939, "low": 0.6825, "close": 0.6934, "volume": 222852.0, "close_time": 1770195599999, "quote_volume": 153466.3836, "trades": 3000, "taker_buy_base": 152958.0, "taker_buy_quote": 105320.0132 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.6935, "high": 0.6977, "low": 0.688, "close": 0.6902, "volume": 128186.0, "close_time": 1770199199999, "quote_volume": 88705.6687, "trades": 1980, "taker_buy_base": 47268.0, "taker_buy_quote": 32674.438 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.6903, "high": 0.6929, "low": 0.6885, "close": 0.691, "volume": 81601.0, "close_time": 1770202799999, "quote_volume": 56294.4904, "trades": 1094, "taker_buy_base": 36146.0, "taker_buy_quote": 24934.9615 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.6909, "high": 0.6911, "low": 0.6819, "close": 0.6853, "volume": 85809.0, "close_time": 1770206399999, "quote_volume": 58866.827, "trades": 1775, "taker_buy_base": 36136.0, "taker_buy_quote": 24794.8254 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.6856, "high": 0.6865, "low": 0.6817, "close": 0.6846, "volume": 55678.0, "close_time": 1770209999999, "quote_volume": 38066.3014, "trades": 830, "taker_buy_base": 22813.0, "taker_buy_quote": 15605.5499 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.6845, "high": 0.6904, "low": 0.6774, "close": 0.6782, "volume": 147390.0, "close_time": 1770213599999, "quote_volume": 100618.3561, "trades": 2611, "taker_buy_base": 72397.0, "taker_buy_quote": 49412.2906 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.678, "high": 0.6842, "low": 0.6722, "close": 0.6726, "volume": 91706.0, "close_time": 1770217199999, "quote_volume": 62250.3862, "trades": 3203, "taker_buy_base": 45777.0, "taker_buy_quote": 31077.4506 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.6725, "high": 0.6767, "low": 0.6655, "close": 0.6727, "volume": 208443.0, "close_time": 1770220799999, "quote_volume": 139898.9402, "trades": 5213, "taker_buy_base": 88559.0, "taker_buy_quote": 59428.1008 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.6727, "high": 0.6757, "low": 0.6668, "close": 0.6704, "volume": 189194.0, "close_time": 1770224399999, "quote_volume": 126960.4075, "trades": 5607, "taker_buy_base": 76058.0, "taker_buy_quote": 51033.1305 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.6703, "high": 0.6733, "low": 0.6636, "close": 0.6728, "volume": 259291.0, "close_time": 1770227999999, "quote_volume": 173257.5575, "trades": 4328, "taker_buy_base": 117578.0, "taker_buy_quote": 78684.5455 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.6724, "high": 0.6929, "low": 0.6655, "close": 0.6837, "volume": 342370.0, "close_time": 1770231599999, "quote_volume": 232625.2393, "trades": 5687, "taker_buy_base": 158087.0, "taker_buy_quote": 107419.2722 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.6841, "high": 0.73, "low": 0.6837, "close": 0.7231, "volume": 1407586.0, "close_time": 1770235199999, "quote_volume": 998723.5898, "trades": 30604, "taker_buy_base": 809145.0, "taker_buy_quote": 573467.304 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.7231, "high": 0.7368, "low": 0.7107, "close": 0.7158, "volume": 1363272.0, "close_time": 1770238799999, "quote_volume": 987738.1338, "trades": 16793, "taker_buy_base": 752528.0, "taker_buy_quote": 545309.0501 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.7157, "high": 0.7157, "low": 0.6894, "close": 0.697, "volume": 510531.0, "close_time": 1770242399999, "quote_volume": 358091.9624, "trades": 5786, "taker_buy_base": 239893.0, "taker_buy_quote": 168254.2001 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.697, "high": 0.7089, "low": 0.6867, "close": 0.7009, "volume": 274340.0, "close_time": 1770245999999, "quote_volume": 191518.7367, "trades": 2425, "taker_buy_base": 141761.0, "taker_buy_quote": 98963.2107 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.701, "high": 0.7135, "low": 0.6975, "close": 0.7089, "volume": 194546.0, "close_time": 1770249599999, "quote_volume": 137399.7601, "trades": 2741, "taker_buy_base": 98758.0, "taker_buy_quote": 69798.3727 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.7086, "high": 0.7093, "low": 0.7011, "close": 0.7011, "volume": 110275.0, "close_time": 1770253199999, "quote_volume": 77722.2173, "trades": 2246, "taker_buy_base": 52808.0, "taker_buy_quote": 37205.874 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.7018, "high": 0.7103, "low": 0.6967, "close": 0.7019, "volume": 237308.0, "close_time": 1770256799999, "quote_volume": 166531.5812, "trades": 4800, "taker_buy_base": 102164.0, "taker_buy_quote": 71701.4328 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.7021, "high": 0.7046, "low": 0.6921, "close": 0.6932, "volume": 118853.0, "close_time": 1770260399999, "quote_volume": 83061.0658, "trades": 2935, "taker_buy_base": 58163.0, "taker_buy_quote": 40677.438 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.6933, "high": 0.6959, "low": 0.6811, "close": 0.682, "volume": 185118.0, "close_time": 1770263999999, "quote_volume": 127316.7769, "trades": 2998, "taker_buy_base": 89081.0, "taker_buy_quote": 61306.8309 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.682, "high": 0.6857, "low": 0.6732, "close": 0.6744, "volume": 168489.0, "close_time": 1770267599999, "quote_volume": 114328.1275, "trades": 2923, "taker_buy_base": 76750.0, "taker_buy_quote": 52099.1974 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.6744, "high": 0.6775, "low": 0.667, "close": 0.6691, "volume": 139918.0, "close_time": 1770271199999, "quote_volume": 94063.8393, "trades": 3018, "taker_buy_base": 66370.0, "taker_buy_quote": 44637.2269 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.6692, "high": 0.6711, "low": 0.6611, "close": 0.6647, "volume": 132934.0, "close_time": 1770274799999, "quote_volume": 88388.4509, "trades": 2406, "taker_buy_base": 69166.0, "taker_buy_quote": 46003.2909 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.6647, "high": 0.6766, "low": 0.6647, "close": 0.6674, "volume": 142819.0, "close_time": 1770278399999, "quote_volume": 95890.2203, "trades": 2674, "taker_buy_base": 78483.0, "taker_buy_quote": 52714.3338 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.6674, "high": 0.678, "low": 0.6672, "close": 0.6748, "volume": 72697.0, "close_time": 1770281999999, "quote_volume": 48926.8808, "trades": 1458, "taker_buy_base": 38592.0, "taker_buy_quote": 25966.5896 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.6747, "high": 0.6828, "low": 0.6746, "close": 0.6779, "volume": 100212.0, "close_time": 1770285599999, "quote_volume": 68060.5827, "trades": 1734, "taker_buy_base": 65495.0, "taker_buy_quote": 44481.3792 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.678, "high": 0.6788, "low": 0.6646, "close": 0.6664, "volume": 141795.0, "close_time": 1770289199999, "quote_volume": 95242.7909, "trades": 2191, "taker_buy_base": 62326.0, "taker_buy_quote": 41847.4715 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.6665, "high": 0.6693, "low": 0.6505, "close": 0.658, "volume": 240860.0, "close_time": 1770292799999, "quote_volume": 158457.6091, "trades": 4135, "taker_buy_base": 101210.0, "taker_buy_quote": 66569.6638 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.6581, "high": 0.6609, "low": 0.6479, "close": 0.6504, "volume": 231279.0, "close_time": 1770296399999, "quote_volume": 150938.1702, "trades": 3398, "taker_buy_base": 102608.0, "taker_buy_quote": 67024.9192 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.6504, "high": 0.6559, "low": 0.6457, "close": 0.6472, "volume": 207782.0, "close_time": 1770299999999, "quote_volume": 135100.052, "trades": 3227, "taker_buy_base": 41892.0, "taker_buy_quote": 27249.3074 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.6472, "high": 0.6653, "low": 0.6471, "close": 0.6521, "volume": 269190.0, "close_time": 1770303599999, "quote_volume": 176189.3079, "trades": 5461, "taker_buy_base": 117759.0, "taker_buy_quote": 77136.2476 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.652, "high": 0.6546, "low": 0.615, "close": 0.6297, "volume": 718444.0, "close_time": 1770307199999, "quote_volume": 452315.1519, "trades": 11678, "taker_buy_base": 350887.0, "taker_buy_quote": 220943.5703 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.6297, "high": 0.6511, "low": 0.6271, "close": 0.6474, "volume": 431574.0, "close_time": 1770310799999, "quote_volume": 276349.1984, "trades": 7599, "taker_buy_base": 251794.0, "taker_buy_quote": 161368.5332 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.6475, "high": 0.6497, "low": 0.6238, "close": 0.6307, "volume": 314612.0, "close_time": 1770314399999, "quote_volume": 200079.4703, "trades": 6639, "taker_buy_base": 136385.0, "taker_buy_quote": 86668.6923 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.6313, "high": 0.6369, "low": 0.6166, "close": 0.627, "volume": 307993.0, "close_time": 1770317999999, "quote_volume": 192187.6375, "trades": 6167, "taker_buy_base": 114448.0, "taker_buy_quote": 71551.1891 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.6268, "high": 0.628, "low": 0.614, "close": 0.6167, "volume": 346039.0, "close_time": 1770321599999, "quote_volume": 214323.2947, "trades": 5356, "taker_buy_base": 135949.0, "taker_buy_quote": 84322.9083 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.6169, "high": 0.622, "low": 0.5473, "close": 0.5571, "volume": 2729222.0, "close_time": 1770325199999, "quote_volume": 1559277.1103, "trades": 31815, "taker_buy_base": 1162318.0, "taker_buy_quote": 666301.0702 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.5576, "high": 0.5744, "low": 0.5527, "close": 0.5649, "volume": 785746.0, "close_time": 1770328799999, "quote_volume": 443233.2637, "trades": 14208, "taker_buy_base": 348197.0, "taker_buy_quote": 196564.3467 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.565, "high": 0.5805, "low": 0.561, "close": 0.5755, "volume": 330210.0, "close_time": 1770332399999, "quote_volume": 187755.2417, "trades": 5990, "taker_buy_base": 105686.0, "taker_buy_quote": 60192.4075 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.5754, "high": 0.5872, "low": 0.5712, "close": 0.5739, "volume": 409084.0, "close_time": 1770335999999, "quote_volume": 236415.5063, "trades": 6043, "taker_buy_base": 176091.0, "taker_buy_quote": 101859.5458 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.5739, "high": 0.5761, "low": 0.4977, "close": 0.5391, "volume": 3224723.0, "close_time": 1770339599999, "quote_volume": 1693240.8603, "trades": 29550, "taker_buy_base": 1394772.0, "taker_buy_quote": 733902.1245 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.5389, "high": 0.554, "low": 0.5386, "close": 0.5513, "volume": 380354.0, "close_time": 1770343199999, "quote_volume": 208116.886, "trades": 6362, "taker_buy_base": 205208.0, "taker_buy_quote": 112464.0953 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.5514, "high": 0.5573, "low": 0.5353, "close": 0.5384, "volume": 330271.0, "close_time": 1770346799999, "quote_volume": 179844.1071, "trades": 5390, "taker_buy_base": 209782.0, "taker_buy_quote": 114360.6708 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.5385, "high": 0.5438, "low": 0.5356, "close": 0.5412, "volume": 214179.0, "close_time": 1770350399999, "quote_volume": 115605.0187, "trades": 4580, "taker_buy_base": 101377.0, "taker_buy_quote": 54717.0681 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.5413, "high": 0.5594, "low": 0.54, "close": 0.5548, "volume": 256809.0, "close_time": 1770353999999, "quote_volume": 141762.4499, "trades": 3693, "taker_buy_base": 115348.0, "taker_buy_quote": 63591.689 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.5547, "high": 0.5622, "low": 0.5533, "close": 0.5582, "volume": 122725.0, "close_time": 1770357599999, "quote_volume": 68604.038, "trades": 2544, "taker_buy_base": 54178.0, "taker_buy_quote": 30283.3036 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.5583, "high": 0.5606, "low": 0.5447, "close": 0.5453, "volume": 140232.0, "close_time": 1770361199999, "quote_volume": 77555.4317, "trades": 2452, "taker_buy_base": 68736.0, "taker_buy_quote": 38014.3376 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.5452, "high": 0.5498, "low": 0.5414, "close": 0.5467, "volume": 203076.0, "close_time": 1770364799999, "quote_volume": 110770.2884, "trades": 2465, "taker_buy_base": 117983.0, "taker_buy_quote": 64341.2139 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.5468, "high": 0.5532, "low": 0.5421, "close": 0.5431, "volume": 338133.0, "close_time": 1770368399999, "quote_volume": 185149.4062, "trades": 3157, "taker_buy_base": 156305.0, "taker_buy_quote": 85619.9058 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.5427, "high": 0.5512, "low": 0.5387, "close": 0.5485, "volume": 192102.0, "close_time": 1770371999999, "quote_volume": 104284.595, "trades": 2127, "taker_buy_base": 87165.0, "taker_buy_quote": 47364.786 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.5485, "high": 0.5558, "low": 0.5443, "close": 0.5533, "volume": 287724.0, "close_time": 1770375599999, "quote_volume": 158755.7328, "trades": 2645, "taker_buy_base": 183865.0, "taker_buy_quote": 101441.2756 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.5532, "high": 0.5591, "low": 0.5511, "close": 0.5527, "volume": 173199.0, "close_time": 1770379199999, "quote_volume": 96141.405, "trades": 2111, "taker_buy_base": 108476.0, "taker_buy_quote": 60218.2361 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.5527, "high": 0.5552, "low": 0.5485, "close": 0.554, "volume": 192559.0, "close_time": 1770382799999, "quote_volume": 106249.7952, "trades": 1595, "taker_buy_base": 94539.0, "taker_buy_quote": 52162.5503 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.554, "high": 0.5636, "low": 0.5512, "close": 0.5576, "volume": 273318.0, "close_time": 1770386399999, "quote_volume": 152502.2991, "trades": 3202, "taker_buy_base": 137393.0, "taker_buy_quote": 76661.6713 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.5575, "high": 0.5664, "low": 0.5494, "close": 0.5636, "volume": 265000.0, "close_time": 1770389999999, "quote_volume": 147854.1084, "trades": 3771, "taker_buy_base": 130315.0, "taker_buy_quote": 72720.4642 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.5635, "high": 0.5668, "low": 0.5585, "close": 0.5626, "volume": 333823.0, "close_time": 1770393599999, "quote_volume": 187806.4128, "trades": 3648, "taker_buy_base": 182042.0, "taker_buy_quote": 102436.0682 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.5622, "high": 0.5864, "low": 0.5593, "close": 0.5774, "volume": 575725.0, "close_time": 1770397199999, "quote_volume": 330343.1996, "trades": 5279, "taker_buy_base": 317391.0, "taker_buy_quote": 182199.2604 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.5767, "high": 0.5844, "low": 0.5718, "close": 0.5758, "volume": 818889.0, "close_time": 1770400799999, "quote_volume": 473154.3623, "trades": 6721, "taker_buy_base": 405049.0, "taker_buy_quote": 234190.6229 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.5758, "high": 0.5769, "low": 0.5594, "close": 0.5613, "volume": 354523.0, "close_time": 1770404399999, "quote_volume": 200231.0466, "trades": 4239, "taker_buy_base": 175042.0, "taker_buy_quote": 98855.3601 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.5614, "high": 0.5624, "low": 0.5552, "close": 0.5573, "volume": 323625.0, "close_time": 1770407999999, "quote_volume": 181020.3552, "trades": 3350, "taker_buy_base": 156562.0, "taker_buy_quote": 87598.2484 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.5572, "high": 0.5598, "low": 0.5503, "close": 0.5534, "volume": 260342.0, "close_time": 1770411599999, "quote_volume": 144221.373, "trades": 3630, "taker_buy_base": 130793.0, "taker_buy_quote": 72495.2702 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.5533, "high": 0.5576, "low": 0.548, "close": 0.5548, "volume": 91982.0, "close_time": 1770415199999, "quote_volume": 50846.7616, "trades": 1316, "taker_buy_base": 39472.0, "taker_buy_quote": 21841.118 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.5545, "high": 0.5602, "low": 0.5528, "close": 0.5587, "volume": 130286.0, "close_time": 1770418799999, "quote_volume": 72508.6195, "trades": 909, "taker_buy_base": 71547.0, "taker_buy_quote": 39822.8995 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.5586, "high": 0.5609, "low": 0.5496, "close": 0.5515, "volume": 161045.0, "close_time": 1770422399999, "quote_volume": 89342.2796, "trades": 1093, "taker_buy_base": 76984.0, "taker_buy_quote": 42690.6631 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.5512, "high": 0.5526, "low": 0.5439, "close": 0.5452, "volume": 107017.0, "close_time": 1770425999999, "quote_volume": 58602.4617, "trades": 1585, "taker_buy_base": 67244.0, "taker_buy_quote": 36822.251 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.5451, "high": 0.549, "low": 0.5427, "close": 0.547, "volume": 87159.0, "close_time": 1770429599999, "quote_volume": 47560.3678, "trades": 1007, "taker_buy_base": 54650.0, "taker_buy_quote": 29829.7305 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.5468, "high": 0.5468, "low": 0.5366, "close": 0.5409, "volume": 240544.0, "close_time": 1770433199999, "quote_volume": 130115.9997, "trades": 2535, "taker_buy_base": 135446.0, "taker_buy_quote": 73301.4282 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.5408, "high": 0.5429, "low": 0.5379, "close": 0.5399, "volume": 140825.0, "close_time": 1770436799999, "quote_volume": 76078.1733, "trades": 1554, "taker_buy_base": 85016.0, "taker_buy_quote": 45948.4547 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.5398, "high": 0.5424, "low": 0.5315, "close": 0.5422, "volume": 333286.0, "close_time": 1770440399999, "quote_volume": 178637.4331, "trades": 3008, "taker_buy_base": 167998.0, "taker_buy_quote": 90071.8554 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.5423, "high": 0.5541, "low": 0.5418, "close": 0.5514, "volume": 228364.0, "close_time": 1770443999999, "quote_volume": 124916.1742, "trades": 2303, "taker_buy_base": 131916.0, "taker_buy_quote": 72081.8621 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.5513, "high": 0.56, "low": 0.5435, "close": 0.5446, "volume": 312510.0, "close_time": 1770447599999, "quote_volume": 172943.2058, "trades": 3073, "taker_buy_base": 142608.0, "taker_buy_quote": 79003.2158 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.5447, "high": 0.5461, "low": 0.5321, "close": 0.5349, "volume": 154300.0, "close_time": 1770451199999, "quote_volume": 83245.939, "trades": 2905, "taker_buy_base": 81273.0, "taker_buy_quote": 43941.4072 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.5348, "high": 0.5363, "low": 0.5284, "close": 0.5302, "volume": 170629.0, "close_time": 1770454799999, "quote_volume": 90709.2894, "trades": 1869, "taker_buy_base": 93593.0, "taker_buy_quote": 49738.4602 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.5301, "high": 0.533, "low": 0.5216, "close": 0.5227, "volume": 226394.0, "close_time": 1770458399999, "quote_volume": 119425.118, "trades": 1679, "taker_buy_base": 123774.0, "taker_buy_quote": 65350.7242 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.5223, "high": 0.534, "low": 0.522, "close": 0.5326, "volume": 222264.0, "close_time": 1770461999999, "quote_volume": 117682.1723, "trades": 1735, "taker_buy_base": 121705.0, "taker_buy_quote": 64438.3511 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.5325, "high": 0.5325, "low": 0.525, "close": 0.5269, "volume": 124970.0, "close_time": 1770465599999, "quote_volume": 65975.1259, "trades": 1199, "taker_buy_base": 66470.0, "taker_buy_quote": 35096.6867 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.5271, "high": 0.5353, "low": 0.5266, "close": 0.5283, "volume": 314225.0, "close_time": 1770469199999, "quote_volume": 166676.1027, "trades": 3090, "taker_buy_base": 181830.0, "taker_buy_quote": 96471.0675 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.5283, "high": 0.5287, "low": 0.5128, "close": 0.5182, "volume": 278190.0, "close_time": 1770472799999, "quote_volume": 144595.7285, "trades": 1984, "taker_buy_base": 129052.0, "taker_buy_quote": 66978.6246 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.5181, "high": 0.5262, "low": 0.5134, "close": 0.5223, "volume": 548931.0, "close_time": 1770476399999, "quote_volume": 284680.1718, "trades": 2816, "taker_buy_base": 290468.0, "taker_buy_quote": 150784.6013 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.5218, "high": 0.5241, "low": 0.5179, "close": 0.5203, "volume": 121030.0, "close_time": 1770479999999, "quote_volume": 63090.6305, "trades": 1327, "taker_buy_base": 72049.0, "taker_buy_quote": 37579.5736 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.5201, "high": 0.5298, "low": 0.517, "close": 0.5194, "volume": 589549.0, "close_time": 1770483599999, "quote_volume": 308803.0486, "trades": 6142, "taker_buy_base": 308385.0, "taker_buy_quote": 161573.1712 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.5193, "high": 0.5211, "low": 0.507, "close": 0.5102, "volume": 300994.0, "close_time": 1770487199999, "quote_volume": 154620.7718, "trades": 1892, "taker_buy_base": 134676.0, "taker_buy_quote": 69154.8549 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.5103, "high": 0.5267, "low": 0.5103, "close": 0.5244, "volume": 281308.0, "close_time": 1770490799999, "quote_volume": 145912.1406, "trades": 2383, "taker_buy_base": 167048.0, "taker_buy_quote": 86610.2739 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.5241, "high": 0.5246, "low": 0.5192, "close": 0.5203, "volume": 224340.0, "close_time": 1770494399999, "quote_volume": 117093.6432, "trades": 1487, "taker_buy_base": 121729.0, "taker_buy_quote": 63581.6133 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.5203, "high": 0.5283, "low": 0.5197, "close": 0.526, "volume": 251476.0, "close_time": 1770497999999, "quote_volume": 131689.2065, "trades": 1726, "taker_buy_base": 135939.0, "taker_buy_quote": 71233.467 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.5261, "high": 0.5299, "low": 0.5254, "close": 0.5265, "volume": 50708.0, "close_time": 1770501599999, "quote_volume": 26756.7553, "trades": 598, "taker_buy_base": 33095.0, "taker_buy_quote": 17461.9001 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.5266, "high": 0.532, "low": 0.5254, "close": 0.5292, "volume": 386356.0, "close_time": 1770505199999, "quote_volume": 204306.7599, "trades": 1119, "taker_buy_base": 201392.0, "taker_buy_quote": 106372.2293 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.5293, "high": 0.5347, "low": 0.5282, "close": 0.534, "volume": 118972.0, "close_time": 1770508799999, "quote_volume": 63207.4689, "trades": 1049, "taker_buy_base": 70944.0, "taker_buy_quote": 37702.5273 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.534, "high": 0.5354, "low": 0.5272, "close": 0.5285, "volume": 143482.0, "close_time": 1770512399999, "quote_volume": 76199.2121, "trades": 1108, "taker_buy_base": 63297.0, "taker_buy_quote": 33597.8514 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.5285, "high": 0.5306, "low": 0.5262, "close": 0.5273, "volume": 44199.0, "close_time": 1770515999999, "quote_volume": 23330.5393, "trades": 628, "taker_buy_base": 19928.0, "taker_buy_quote": 10521.6595 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.5276, "high": 0.529, "low": 0.5224, "close": 0.5254, "volume": 56485.0, "close_time": 1770519599999, "quote_volume": 29624.0656, "trades": 644, "taker_buy_base": 21473.0, "taker_buy_quote": 11263.7607 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.5256, "high": 0.5274, "low": 0.524, "close": 0.5241, "volume": 65585.0, "close_time": 1770523199999, "quote_volume": 34477.9331, "trades": 575, "taker_buy_base": 30087.0, "taker_buy_quote": 15818.7677 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.5243, "high": 0.5255, "low": 0.5214, "close": 0.5234, "volume": 51860.0, "close_time": 1770526799999, "quote_volume": 27138.6952, "trades": 436, "taker_buy_base": 26268.0, "taker_buy_quote": 13742.016 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.5233, "high": 0.5262, "low": 0.5225, "close": 0.5245, "volume": 52006.0, "close_time": 1770530399999, "quote_volume": 27249.5567, "trades": 585, "taker_buy_base": 23465.0, "taker_buy_quote": 12294.5525 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.5245, "high": 0.5299, "low": 0.522, "close": 0.5232, "volume": 463520.0, "close_time": 1770533999999, "quote_volume": 243687.1647, "trades": 1994, "taker_buy_base": 249691.0, "taker_buy_quote": 131180.5274 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.5232, "high": 0.5313, "low": 0.5219, "close": 0.5273, "volume": 304617.0, "close_time": 1770537599999, "quote_volume": 160291.0927, "trades": 1671, "taker_buy_base": 169358.0, "taker_buy_quote": 88951.0337 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.5275, "high": 0.5455, "low": 0.5275, "close": 0.5406, "volume": 338868.0, "close_time": 1770541199999, "quote_volume": 182052.665, "trades": 3100, "taker_buy_base": 137097.0, "taker_buy_quote": 73590.5322 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.5408, "high": 0.5422, "low": 0.5335, "close": 0.5349, "volume": 146062.0, "close_time": 1770544799999, "quote_volume": 78605.244, "trades": 1806, "taker_buy_base": 71190.0, "taker_buy_quote": 38302.846 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.5349, "high": 0.5381, "low": 0.5286, "close": 0.5311, "volume": 60324.0, "close_time": 1770548399999, "quote_volume": 32079.9879, "trades": 875, "taker_buy_base": 19718.0, "taker_buy_quote": 10482.7619 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.531, "high": 0.5496, "low": 0.5309, "close": 0.549, "volume": 163073.0, "close_time": 1770551999999, "quote_volume": 88599.6999, "trades": 1901, "taker_buy_base": 90871.0, "taker_buy_quote": 49328.8831 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.5491, "high": 0.5507, "low": 0.5407, "close": 0.5441, "volume": 263076.0, "close_time": 1770555599999, "quote_volume": 143442.4114, "trades": 1923, "taker_buy_base": 118764.0, "taker_buy_quote": 64683.5034 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.544, "high": 0.5443, "low": 0.5366, "close": 0.5414, "volume": 114979.0, "close_time": 1770559199999, "quote_volume": 61972.8264, "trades": 1161, "taker_buy_base": 64022.0, "taker_buy_quote": 34513.3805 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.5416, "high": 0.5551, "low": 0.5393, "close": 0.5475, "volume": 822306.0, "close_time": 1770562799999, "quote_volume": 450604.1588, "trades": 5497, "taker_buy_base": 449680.0, "taker_buy_quote": 246133.2192 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.5478, "high": 0.5519, "low": 0.5383, "close": 0.5412, "volume": 410491.0, "close_time": 1770566399999, "quote_volume": 223766.0504, "trades": 2758, "taker_buy_base": 240754.0, "taker_buy_quote": 131197.4769 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.541, "high": 0.5463, "low": 0.5282, "close": 0.5304, "volume": 329636.0, "close_time": 1770569999999, "quote_volume": 178009.3239, "trades": 2101, "taker_buy_base": 187548.0, "taker_buy_quote": 101497.9019 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.5301, "high": 0.5385, "low": 0.5301, "close": 0.5357, "volume": 185822.0, "close_time": 1770573599999, "quote_volume": 99627.9191, "trades": 1259, "taker_buy_base": 116097.0, "taker_buy_quote": 62239.211 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.5358, "high": 0.5449, "low": 0.5358, "close": 0.5423, "volume": 157153.0, "close_time": 1770577199999, "quote_volume": 85081.3299, "trades": 1377, "taker_buy_base": 74764.0, "taker_buy_quote": 40476.0933 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.5422, "high": 0.5457, "low": 0.5405, "close": 0.5436, "volume": 112051.0, "close_time": 1770580799999, "quote_volume": 60859.4185, "trades": 917, "taker_buy_base": 60795.0, "taker_buy_quote": 33012.418 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.5436, "high": 0.5438, "low": 0.5361, "close": 0.5366, "volume": 85448.0, "close_time": 1770584399999, "quote_volume": 46070.9592, "trades": 1054, "taker_buy_base": 30112.0, "taker_buy_quote": 16243.6648 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.5367, "high": 0.5403, "low": 0.5316, "close": 0.5335, "volume": 61135.0, "close_time": 1770587999999, "quote_volume": 32808.923, "trades": 720, "taker_buy_base": 29189.0, "taker_buy_quote": 15667.5603 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.5335, "high": 0.534, "low": 0.5286, "close": 0.5321, "volume": 86575.0, "close_time": 1770591599999, "quote_volume": 46013.733, "trades": 727, "taker_buy_base": 41764.0, "taker_buy_quote": 22214.3952 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.5322, "high": 0.542, "low": 0.5238, "close": 0.5287, "volume": 103787.0, "close_time": 1770595199999, "quote_volume": 55039.3345, "trades": 1686, "taker_buy_base": 53724.0, "taker_buy_quote": 28494.2654 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.5283, "high": 0.5306, "low": 0.5238, "close": 0.527, "volume": 96353.0, "close_time": 1770598799999, "quote_volume": 50757.1319, "trades": 950, "taker_buy_base": 42883.0, "taker_buy_quote": 22589.0995 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.5269, "high": 0.5338, "low": 0.5249, "close": 0.5282, "volume": 168817.0, "close_time": 1770602399999, "quote_volume": 89355.2608, "trades": 1549, "taker_buy_base": 102906.0, "taker_buy_quote": 54452.8798 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.5281, "high": 0.5347, "low": 0.5268, "close": 0.5316, "volume": 76860.0, "close_time": 1770605999999, "quote_volume": 40801.3653, "trades": 940, "taker_buy_base": 31178.0, "taker_buy_quote": 16555.3095 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.5316, "high": 0.5367, "low": 0.5305, "close": 0.535, "volume": 28478.0, "close_time": 1770609599999, "quote_volume": 15194.2476, "trades": 507, "taker_buy_base": 22184.0, "taker_buy_quote": 11835.5002 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.5349, "high": 0.538, "low": 0.5331, "close": 0.5338, "volume": 101075.0, "close_time": 1770613199999, "quote_volume": 54064.8693, "trades": 936, "taker_buy_base": 25135.0, "taker_buy_quote": 13462.1624 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.5336, "high": 0.534, "low": 0.5312, "close": 0.5334, "volume": 30768.0, "close_time": 1770616799999, "quote_volume": 16390.2969, "trades": 303, "taker_buy_base": 15758.0, "taker_buy_quote": 8395.9 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.5333, "high": 0.5333, "low": 0.526, "close": 0.527, "volume": 80360.0, "close_time": 1770620399999, "quote_volume": 42422.2884, "trades": 801, "taker_buy_base": 36211.0, "taker_buy_quote": 19126.0018 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.5269, "high": 0.5285, "low": 0.5233, "close": 0.5243, "volume": 52628.0, "close_time": 1770623999999, "quote_volume": 27651.0056, "trades": 624, "taker_buy_base": 30189.0, "taker_buy_quote": 15861.736 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.5244, "high": 0.5255, "low": 0.5148, "close": 0.517, "volume": 115820.0, "close_time": 1770627599999, "quote_volume": 60233.8603, "trades": 1434, "taker_buy_base": 37710.0, "taker_buy_quote": 19658.2845 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.5169, "high": 0.5251, "low": 0.516, "close": 0.5191, "volume": 237359.0, "close_time": 1770631199999, "quote_volume": 123405.5149, "trades": 1984, "taker_buy_base": 157172.0, "taker_buy_quote": 81724.5766 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.5185, "high": 0.522, "low": 0.5089, "close": 0.5108, "volume": 293870.0, "close_time": 1770634799999, "quote_volume": 151155.3266, "trades": 1844, "taker_buy_base": 146330.0, "taker_buy_quote": 75315.0192 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.5109, "high": 0.5148, "low": 0.5109, "close": 0.5128, "volume": 99097.0, "close_time": 1770638399999, "quote_volume": 50852.8061, "trades": 975, "taker_buy_base": 41553.0, "taker_buy_quote": 21320.3561 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.5125, "high": 0.5201, "low": 0.5125, "close": 0.5183, "volume": 77554.0, "close_time": 1770641999999, "quote_volume": 40057.9628, "trades": 723, "taker_buy_base": 44158.0, "taker_buy_quote": 22812.3747 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.5184, "high": 0.5203, "low": 0.515, "close": 0.5152, "volume": 74058.0, "close_time": 1770645599999, "quote_volume": 38379.2607, "trades": 796, "taker_buy_base": 35002.0, "taker_buy_quote": 18161.0192 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.5153, "high": 0.5258, "low": 0.5131, "close": 0.5231, "volume": 178832.0, "close_time": 1770649199999, "quote_volume": 92727.8762, "trades": 2282, "taker_buy_base": 77664.0, "taker_buy_quote": 40239.9954 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.5232, "high": 0.538, "low": 0.5199, "close": 0.5318, "volume": 453520.0, "close_time": 1770652799999, "quote_volume": 239553.0487, "trades": 4727, "taker_buy_base": 253925.0, "taker_buy_quote": 134033.5424 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.5314, "high": 0.5344, "low": 0.5265, "close": 0.5314, "volume": 94298.0, "close_time": 1770656399999, "quote_volume": 49926.2678, "trades": 1206, "taker_buy_base": 58104.0, "taker_buy_quote": 30764.7471 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.5313, "high": 0.5399, "low": 0.527, "close": 0.5341, "volume": 104230.0, "close_time": 1770659999999, "quote_volume": 55490.4208, "trades": 1321, "taker_buy_base": 44513.0, "taker_buy_quote": 23689.7348 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.5339, "high": 0.5363, "low": 0.5286, "close": 0.5302, "volume": 36050.0, "close_time": 1770663599999, "quote_volume": 19174.4311, "trades": 937, "taker_buy_base": 16572.0, "taker_buy_quote": 8821.3013 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.5299, "high": 0.531, "low": 0.5266, "close": 0.5308, "volume": 78729.0, "close_time": 1770667199999, "quote_volume": 41595.489, "trades": 1054, "taker_buy_base": 39630.0, "taker_buy_quote": 20938.2141 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.5307, "high": 0.5326, "low": 0.5269, "close": 0.528, "volume": 64403.0, "close_time": 1770670799999, "quote_volume": 34077.1493, "trades": 701, "taker_buy_base": 33855.0, "taker_buy_quote": 17909.9107 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.528, "high": 0.5283, "low": 0.5186, "close": 0.5249, "volume": 107204.0, "close_time": 1770674399999, "quote_volume": 55981.2867, "trades": 1394, "taker_buy_base": 25359.0, "taker_buy_quote": 13241.5604 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.5248, "high": 0.5278, "low": 0.5241, "close": 0.5252, "volume": 46311.0, "close_time": 1770677999999, "quote_volume": 24373.0743, "trades": 319, "taker_buy_base": 24048.0, "taker_buy_quote": 12656.8601 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.525, "high": 0.5275, "low": 0.5221, "close": 0.5224, "volume": 33321.0, "close_time": 1770681599999, "quote_volume": 17475.6824, "trades": 378, "taker_buy_base": 9308.0, "taker_buy_quote": 4886.9755 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.5225, "high": 0.526, "low": 0.5225, "close": 0.5242, "volume": 50156.0, "close_time": 1770685199999, "quote_volume": 26323.0686, "trades": 525, "taker_buy_base": 37104.0, "taker_buy_quote": 19478.6757 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.5242, "high": 0.53, "low": 0.5237, "close": 0.5282, "volume": 63747.0, "close_time": 1770688799999, "quote_volume": 33552.6447, "trades": 541, "taker_buy_base": 33413.0, "taker_buy_quote": 17581.9775 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.5282, "high": 0.5293, "low": 0.5242, "close": 0.5251, "volume": 11847.0, "close_time": 1770692399999, "quote_volume": 6244.9287, "trades": 237, "taker_buy_base": 8030.0, "taker_buy_quote": 4235.2101 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.5252, "high": 0.526, "low": 0.5162, "close": 0.5204, "volume": 115548.0, "close_time": 1770695999999, "quote_volume": 59981.3384, "trades": 668, "taker_buy_base": 30977.0, "taker_buy_quote": 16100.3983 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.5204, "high": 0.5256, "low": 0.5198, "close": 0.5237, "volume": 57010.0, "close_time": 1770699599999, "quote_volume": 29806.4796, "trades": 681, "taker_buy_base": 40012.0, "taker_buy_quote": 20918.4402 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.5238, "high": 0.5255, "low": 0.5204, "close": 0.5221, "volume": 89886.0, "close_time": 1770703199999, "quote_volume": 47055.8533, "trades": 734, "taker_buy_base": 53599.0, "taker_buy_quote": 28033.2845 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.522, "high": 0.5238, "low": 0.5107, "close": 0.5122, "volume": 94190.0, "close_time": 1770706799999, "quote_volume": 48690.3716, "trades": 847, "taker_buy_base": 47114.0, "taker_buy_quote": 24298.9374 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.5122, "high": 0.5169, "low": 0.5111, "close": 0.512, "volume": 56989.0, "close_time": 1770710399999, "quote_volume": 29272.3887, "trades": 707, "taker_buy_base": 32896.0, "taker_buy_quote": 16904.2164 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.5121, "high": 0.5136, "low": 0.5096, "close": 0.5128, "volume": 52431.0, "close_time": 1770713999999, "quote_volume": 26829.5114, "trades": 614, "taker_buy_base": 24441.0, "taker_buy_quote": 12516.0569 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.5127, "high": 0.515, "low": 0.5084, "close": 0.5112, "volume": 90886.0, "close_time": 1770717599999, "quote_volume": 46508.0877, "trades": 695, "taker_buy_base": 27654.0, "taker_buy_quote": 14175.6523 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.5113, "high": 0.5119, "low": 0.4988, "close": 0.5009, "volume": 483068.0, "close_time": 1770721199999, "quote_volume": 243404.4718, "trades": 2639, "taker_buy_base": 153026.0, "taker_buy_quote": 77163.5072 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.5008, "high": 0.5029, "low": 0.4936, "close": 0.4955, "volume": 261147.0, "close_time": 1770724799999, "quote_volume": 130264.7335, "trades": 1718, "taker_buy_base": 109765.0, "taker_buy_quote": 54722.0236 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.4955, "high": 0.498, "low": 0.4848, "close": 0.4888, "volume": 566192.0, "close_time": 1770728399999, "quote_volume": 278057.6709, "trades": 2509, "taker_buy_base": 192312.0, "taker_buy_quote": 94487.0238 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.4886, "high": 0.4906, "low": 0.4822, "close": 0.4876, "volume": 636527.0, "close_time": 1770731999999, "quote_volume": 309017.1235, "trades": 3047, "taker_buy_base": 333561.0, "taker_buy_quote": 161968.5272 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.4875, "high": 0.4901, "low": 0.4814, "close": 0.4818, "volume": 284432.0, "close_time": 1770735599999, "quote_volume": 138166.8563, "trades": 2303, "taker_buy_base": 155476.0, "taker_buy_quote": 75544.4016 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.4817, "high": 0.4935, "low": 0.4804, "close": 0.4924, "volume": 392230.0, "close_time": 1770739199999, "quote_volume": 191527.8287, "trades": 2417, "taker_buy_base": 246533.0, "taker_buy_quote": 120397.5299 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.4925, "high": 0.4967, "low": 0.4881, "close": 0.4948, "volume": 319792.0, "close_time": 1770742799999, "quote_volume": 157590.8989, "trades": 1533, "taker_buy_base": 157933.0, "taker_buy_quote": 77867.7677 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.4947, "high": 0.4953, "low": 0.49, "close": 0.4917, "volume": 169860.0, "close_time": 1770746399999, "quote_volume": 83671.912, "trades": 1406, "taker_buy_base": 74816.0, "taker_buy_quote": 36881.3393 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.4917, "high": 0.4917, "low": 0.486, "close": 0.4882, "volume": 108580.0, "close_time": 1770749999999, "quote_volume": 53102.3279, "trades": 1162, "taker_buy_base": 58187.0, "taker_buy_quote": 28455.0098 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.4881, "high": 0.4895, "low": 0.4845, "close": 0.4869, "volume": 77024.0, "close_time": 1770753599999, "quote_volume": 37515.7762, "trades": 775, "taker_buy_base": 49155.0, "taker_buy_quote": 23939.2431 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.4871, "high": 0.4878, "low": 0.482, "close": 0.4823, "volume": 95914.0, "close_time": 1770757199999, "quote_volume": 46514.9739, "trades": 806, "taker_buy_base": 53127.0, "taker_buy_quote": 25780.8267 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.4823, "high": 0.4858, "low": 0.4816, "close": 0.4855, "volume": 56911.0, "close_time": 1770760799999, "quote_volume": 27507.964, "trades": 510, "taker_buy_base": 25752.0, "taker_buy_quote": 12453.5939 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.4858, "high": 0.4877, "low": 0.4843, "close": 0.4843, "volume": 52437.0, "close_time": 1770764399999, "quote_volume": 25488.3612, "trades": 252, "taker_buy_base": 24097.0, "taker_buy_quote": 11719.8505 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.4847, "high": 0.485, "low": 0.481, "close": 0.4819, "volume": 78918.0, "close_time": 1770767999999, "quote_volume": 38085.4944, "trades": 748, "taker_buy_base": 52046.0, "taker_buy_quote": 25116.007 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.4818, "high": 0.4823, "low": 0.4761, "close": 0.4774, "volume": 110097.0, "close_time": 1770771599999, "quote_volume": 52785.6026, "trades": 1120, "taker_buy_base": 56571.0, "taker_buy_quote": 27140.5622 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.4773, "high": 0.4813, "low": 0.4766, "close": 0.4803, "volume": 54504.0, "close_time": 1770775199999, "quote_volume": 26112.4452, "trades": 877, "taker_buy_base": 36783.0, "taker_buy_quote": 17622.2684 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.4802, "high": 0.4814, "low": 0.4729, "close": 0.4732, "volume": 88666.0, "close_time": 1770778799999, "quote_volume": 42295.6708, "trades": 750, "taker_buy_base": 33611.0, "taker_buy_quote": 16052.4781 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.4733, "high": 0.4757, "low": 0.468, "close": 0.4726, "volume": 154773.0, "close_time": 1770782399999, "quote_volume": 73112.4091, "trades": 955, "taker_buy_base": 60315.0, "taker_buy_quote": 28492.2725 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.4725, "high": 0.4741, "low": 0.4623, "close": 0.4641, "volume": 164991.0, "close_time": 1770785999999, "quote_volume": 77214.4748, "trades": 1317, "taker_buy_base": 89745.0, "taker_buy_quote": 42005.9359 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.4642, "high": 0.4658, "low": 0.4504, "close": 0.4546, "volume": 663763.0, "close_time": 1770789599999, "quote_volume": 303650.3079, "trades": 2653, "taker_buy_base": 222692.0, "taker_buy_quote": 101811.9704 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.4546, "high": 0.4582, "low": 0.4505, "close": 0.4552, "volume": 579367.0, "close_time": 1770793199999, "quote_volume": 263115.446, "trades": 2349, "taker_buy_base": 285653.0, "taker_buy_quote": 129757.9086 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.4554, "high": 0.4557, "low": 0.4493, "close": 0.4494, "volume": 529932.0, "close_time": 1770796799999, "quote_volume": 239253.5961, "trades": 2178, "taker_buy_base": 169650.0, "taker_buy_quote": 76641.6379 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.4494, "high": 0.4514, "low": 0.4444, "close": 0.4467, "volume": 381748.0, "close_time": 1770800399999, "quote_volume": 170847.0447, "trades": 2632, "taker_buy_base": 208362.0, "taker_buy_quote": 93286.296 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.4466, "high": 0.4511, "low": 0.446, "close": 0.4487, "volume": 130184.0, "close_time": 1770803999999, "quote_volume": 58431.8841, "trades": 1205, "taker_buy_base": 72901.0, "taker_buy_quote": 32706.7918 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.4486, "high": 0.4502, "low": 0.4436, "close": 0.4449, "volume": 272100.0, "close_time": 1770807599999, "quote_volume": 121478.4932, "trades": 1962, "taker_buy_base": 142698.0, "taker_buy_quote": 63700.2944 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.4448, "high": 0.4461, "low": 0.4393, "close": 0.4433, "volume": 312201.0, "close_time": 1770811199999, "quote_volume": 138095.8522, "trades": 1611, "taker_buy_base": 159471.0, "taker_buy_quote": 70598.0347 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.4433, "high": 0.4475, "low": 0.4408, "close": 0.4464, "volume": 283328.0, "close_time": 1770814799999, "quote_volume": 125898.9802, "trades": 1761, "taker_buy_base": 171160.0, "taker_buy_quote": 76083.9902 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.4466, "high": 0.4622, "low": 0.4414, "close": 0.4576, "volume": 1201665.0, "close_time": 1770818399999, "quote_volume": 543335.4474, "trades": 8084, "taker_buy_base": 636808.0, "taker_buy_quote": 287639.0491 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.4577, "high": 0.4806, "low": 0.4555, "close": 0.4578, "volume": 691247.0, "close_time": 1770821999999, "quote_volume": 323975.9527, "trades": 5133, "taker_buy_base": 387839.0, "taker_buy_quote": 181872.3539 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.4578, "high": 0.458, "low": 0.4476, "close": 0.4504, "volume": 342721.0, "close_time": 1770825599999, "quote_volume": 154997.5487, "trades": 2669, "taker_buy_base": 148315.0, "taker_buy_quote": 67123.6827 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.4504, "high": 0.4586, "low": 0.4475, "close": 0.4506, "volume": 626262.0, "close_time": 1770829199999, "quote_volume": 284189.1544, "trades": 3033, "taker_buy_base": 211918.0, "taker_buy_quote": 96068.7106 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.4506, "high": 0.4619, "low": 0.4473, "close": 0.4587, "volume": 303245.0, "close_time": 1770832799999, "quote_volume": 137540.8324, "trades": 1863, "taker_buy_base": 141437.0, "taker_buy_quote": 64107.226 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.4587, "high": 0.4685, "low": 0.4566, "close": 0.4664, "volume": 181019.0, "close_time": 1770836399999, "quote_volume": 83939.6508, "trades": 1316, "taker_buy_base": 107074.0, "taker_buy_quote": 49660.2715 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.4668, "high": 0.4678, "low": 0.4616, "close": 0.4641, "volume": 119716.0, "close_time": 1770839999999, "quote_volume": 55633.9795, "trades": 1071, "taker_buy_base": 53950.0, "taker_buy_quote": 25074.0875 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.464, "high": 0.4666, "low": 0.4595, "close": 0.4655, "volume": 101755.0, "close_time": 1770843599999, "quote_volume": 47077.4644, "trades": 765, "taker_buy_base": 49193.0, "taker_buy_quote": 22757.3839 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.4656, "high": 0.4753, "low": 0.4646, "close": 0.472, "volume": 112936.0, "close_time": 1770847199999, "quote_volume": 53146.4775, "trades": 955, "taker_buy_base": 59956.0, "taker_buy_quote": 28178.9197 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.4719, "high": 0.4726, "low": 0.4639, "close": 0.4647, "volume": 98018.0, "close_time": 1770850799999, "quote_volume": 45914.6247, "trades": 509, "taker_buy_base": 51207.0, "taker_buy_quote": 23991.2105 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.4646, "high": 0.4677, "low": 0.4602, "close": 0.4671, "volume": 110562.0, "close_time": 1770854399999, "quote_volume": 51312.227, "trades": 762, "taker_buy_base": 54916.0, "taker_buy_quote": 25476.2871 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.4672, "high": 0.4777, "low": 0.4668, "close": 0.4756, "volume": 141617.0, "close_time": 1770857999999, "quote_volume": 67101.6, "trades": 1556, "taker_buy_base": 65923.0, "taker_buy_quote": 31192.0269 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.4756, "high": 0.4776, "low": 0.4754, "close": 0.4768, "volume": 43974.0, "close_time": 1770861599999, "quote_volume": 20954.9218, "trades": 599, "taker_buy_base": 19234.0, "taker_buy_quote": 9165.1037 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.4765, "high": 0.4884, "low": 0.4755, "close": 0.4848, "volume": 203874.0, "close_time": 1770865199999, "quote_volume": 98074.0517, "trades": 1379, "taker_buy_base": 142862.0, "taker_buy_quote": 68646.3848 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.4848, "high": 0.4958, "low": 0.4837, "close": 0.4932, "volume": 221237.0, "close_time": 1770868799999, "quote_volume": 108745.2622, "trades": 1523, "taker_buy_base": 125830.0, "taker_buy_quote": 61890.2141 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.4927, "high": 0.5073, "low": 0.4925, "close": 0.4992, "volume": 419360.0, "close_time": 1770872399999, "quote_volume": 209858.6791, "trades": 2801, "taker_buy_base": 202414.0, "taker_buy_quote": 101209.8397 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.4993, "high": 0.5102, "low": 0.4942, "close": 0.5063, "volume": 304733.0, "close_time": 1770875999999, "quote_volume": 153348.8437, "trades": 2373, "taker_buy_base": 138726.0, "taker_buy_quote": 69728.274 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.5064, "high": 0.5173, "low": 0.5057, "close": 0.5132, "volume": 463177.0, "close_time": 1770879599999, "quote_volume": 236515.2699, "trades": 2702, "taker_buy_base": 256943.0, "taker_buy_quote": 131110.4465 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.5133, "high": 0.5182, "low": 0.5073, "close": 0.5159, "volume": 267299.0, "close_time": 1770883199999, "quote_volume": 136854.3692, "trades": 2586, "taker_buy_base": 107806.0, "taker_buy_quote": 55222.2196 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.516, "high": 0.5315, "low": 0.5113, "close": 0.5227, "volume": 722935.0, "close_time": 1770886799999, "quote_volume": 376969.8852, "trades": 6492, "taker_buy_base": 406406.0, "taker_buy_quote": 212252.1009 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.5227, "high": 0.5334, "low": 0.519, "close": 0.5289, "volume": 607308.0, "close_time": 1770890399999, "quote_volume": 320329.476, "trades": 4936, "taker_buy_base": 278449.0, "taker_buy_quote": 146962.6516 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.5291, "high": 0.5443, "low": 0.5263, "close": 0.5436, "volume": 669074.0, "close_time": 1770893999999, "quote_volume": 357223.1966, "trades": 5117, "taker_buy_base": 343997.0, "taker_buy_quote": 183833.2439 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.5435, "high": 0.5499, "low": 0.5345, "close": 0.5367, "volume": 857806.0, "close_time": 1770897599999, "quote_volume": 466435.2868, "trades": 7856, "taker_buy_base": 448812.0, "taker_buy_quote": 244264.7387 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.5365, "high": 0.5469, "low": 0.5351, "close": 0.5378, "volume": 559956.0, "close_time": 1770901199999, "quote_volume": 303274.5169, "trades": 4498, "taker_buy_base": 207238.0, "taker_buy_quote": 112244.6294 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.5376, "high": 0.5385, "low": 0.5193, "close": 0.5292, "volume": 810207.0, "close_time": 1770904799999, "quote_volume": 426447.6656, "trades": 6014, "taker_buy_base": 342181.0, "taker_buy_quote": 180133.2998 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.5292, "high": 0.5292, "low": 0.5201, "close": 0.522, "volume": 373068.0, "close_time": 1770908399999, "quote_volume": 195235.4112, "trades": 5133, "taker_buy_base": 132273.0, "taker_buy_quote": 69259.2317 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.5221, "high": 0.5259, "low": 0.5146, "close": 0.5149, "volume": 258924.0, "close_time": 1770911999999, "quote_volume": 134914.3402, "trades": 3497, "taker_buy_base": 99488.0, "taker_buy_quote": 51839.9793 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.515, "high": 0.5212, "low": 0.5083, "close": 0.5126, "volume": 500120.0, "close_time": 1770915599999, "quote_volume": 257420.5533, "trades": 4756, "taker_buy_base": 230657.0, "taker_buy_quote": 118886.6878 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.5126, "high": 0.5131, "low": 0.5051, "close": 0.5059, "volume": 182914.0, "close_time": 1770919199999, "quote_volume": 93200.5292, "trades": 2344, "taker_buy_base": 95387.0, "taker_buy_quote": 48600.5129 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.5058, "high": 0.5084, "low": 0.5024, "close": 0.5061, "volume": 165925.0, "close_time": 1770922799999, "quote_volume": 83977.913, "trades": 1675, "taker_buy_base": 79763.0, "taker_buy_quote": 40382.0964 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.5061, "high": 0.5137, "low": 0.5056, "close": 0.509, "volume": 273619.0, "close_time": 1770926399999, "quote_volume": 139422.4029, "trades": 1950, "taker_buy_base": 130834.0, "taker_buy_quote": 66638.6043 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.5091, "high": 0.5109, "low": 0.5028, "close": 0.5036, "volume": 60845.0, "close_time": 1770929999999, "quote_volume": 30741.5177, "trades": 880, "taker_buy_base": 28477.0, "taker_buy_quote": 14391.6816 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.5037, "high": 0.5075, "low": 0.5025, "close": 0.5069, "volume": 82948.0, "close_time": 1770933599999, "quote_volume": 41918.6043, "trades": 878, "taker_buy_base": 53893.0, "taker_buy_quote": 27232.7828 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.5069, "high": 0.5147, "low": 0.5045, "close": 0.5141, "volume": 190040.0, "close_time": 1770937199999, "quote_volume": 96825.6079, "trades": 1460, "taker_buy_base": 106635.0, "taker_buy_quote": 54356.1584 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.5141, "high": 0.5308, "low": 0.5132, "close": 0.5231, "volume": 918214.0, "close_time": 1770940799999, "quote_volume": 482146.3268, "trades": 7284, "taker_buy_base": 514407.0, "taker_buy_quote": 270100.7489 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.523, "high": 0.5231, "low": 0.5134, "close": 0.5165, "volume": 266785.0, "close_time": 1770944399999, "quote_volume": 138121.1154, "trades": 2477, "taker_buy_base": 157037.0, "taker_buy_quote": 81272.3848 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.5165, "high": 0.5223, "low": 0.516, "close": 0.5194, "volume": 111838.0, "close_time": 1770947999999, "quote_volume": 58036.2731, "trades": 1537, "taker_buy_base": 57169.0, "taker_buy_quote": 29687.2875 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.5195, "high": 0.527, "low": 0.5124, "close": 0.5126, "volume": 361786.0, "close_time": 1770951599999, "quote_volume": 188255.2682, "trades": 4884, "taker_buy_base": 133379.0, "taker_buy_quote": 69644.7839 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.5125, "high": 0.5352, "low": 0.5091, "close": 0.5241, "volume": 885022.0, "close_time": 1770955199999, "quote_volume": 466075.4731, "trades": 7147, "taker_buy_base": 406824.0, "taker_buy_quote": 213968.4213 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.5243, "high": 0.5245, "low": 0.5066, "close": 0.5078, "volume": 443849.0, "close_time": 1770958799999, "quote_volume": 227813.1044, "trades": 5039, "taker_buy_base": 187933.0, "taker_buy_quote": 96448.9732 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.5079, "high": 0.5107, "low": 0.5047, "close": 0.508, "volume": 149793.0, "close_time": 1770962399999, "quote_volume": 76146.3745, "trades": 2031, "taker_buy_base": 62002.0, "taker_buy_quote": 31512.5218 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.508, "high": 0.51, "low": 0.5035, "close": 0.5066, "volume": 133082.0, "close_time": 1770965999999, "quote_volume": 67503.4731, "trades": 1745, "taker_buy_base": 56731.0, "taker_buy_quote": 28772.4857 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.5065, "high": 0.5074, "low": 0.5014, "close": 0.5045, "volume": 248292.0, "close_time": 1770969599999, "quote_volume": 125275.6349, "trades": 3948, "taker_buy_base": 87606.0, "taker_buy_quote": 44197.3552 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.5045, "high": 0.5108, "low": 0.5044, "close": 0.5075, "volume": 219916.0, "close_time": 1770973199999, "quote_volume": 111652.1979, "trades": 1717, "taker_buy_base": 91874.0, "taker_buy_quote": 46637.5888 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.5075, "high": 0.5101, "low": 0.5055, "close": 0.5071, "volume": 216290.0, "close_time": 1770976799999, "quote_volume": 109814.8272, "trades": 1400, "taker_buy_base": 100843.0, "taker_buy_quote": 51224.9661 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.5071, "high": 0.5127, "low": 0.5068, "close": 0.5103, "volume": 214350.0, "close_time": 1770980399999, "quote_volume": 109505.7506, "trades": 1764, "taker_buy_base": 138275.0, "taker_buy_quote": 70686.8958 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.5105, "high": 0.5126, "low": 0.5082, "close": 0.5123, "volume": 93388.0, "close_time": 1770983999999, "quote_volume": 47709.9299, "trades": 888, "taker_buy_base": 59747.0, "taker_buy_quote": 30523.6959 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.5121, "high": 0.5167, "low": 0.511, "close": 0.5139, "volume": 148362.0, "close_time": 1770987599999, "quote_volume": 76265.2502, "trades": 1162, "taker_buy_base": 77384.0, "taker_buy_quote": 39782.8632 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.5138, "high": 0.517, "low": 0.5124, "close": 0.5161, "volume": 100882.0, "close_time": 1770991199999, "quote_volume": 51963.1229, "trades": 1221, "taker_buy_base": 43386.0, "taker_buy_quote": 22365.5836 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.516, "high": 0.5229, "low": 0.5139, "close": 0.5198, "volume": 139207.0, "close_time": 1770994799999, "quote_volume": 72221.1232, "trades": 1889, "taker_buy_base": 78887.0, "taker_buy_quote": 40936.4542 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.5197, "high": 0.5366, "low": 0.5197, "close": 0.5318, "volume": 354509.0, "close_time": 1770998399999, "quote_volume": 187314.8847, "trades": 4286, "taker_buy_base": 237924.0, "taker_buy_quote": 125612.8556 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.5319, "high": 0.5375, "low": 0.5241, "close": 0.5251, "volume": 449323.0, "close_time": 1771001999999, "quote_volume": 238398.102, "trades": 3125, "taker_buy_base": 204531.0, "taker_buy_quote": 108478.1745 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.5248, "high": 0.5251, "low": 0.5112, "close": 0.5145, "volume": 438695.0, "close_time": 1771005599999, "quote_volume": 227159.8212, "trades": 4339, "taker_buy_base": 181082.0, "taker_buy_quote": 93812.0806 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.5144, "high": 0.5156, "low": 0.5124, "close": 0.5136, "volume": 125961.0, "close_time": 1771009199999, "quote_volume": 64763.166, "trades": 1483, "taker_buy_base": 57851.0, "taker_buy_quote": 29752.9284 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.5137, "high": 0.5147, "low": 0.5108, "close": 0.5115, "volume": 54708.0, "close_time": 1771012799999, "quote_volume": 28068.9093, "trades": 662, "taker_buy_base": 26155.0, "taker_buy_quote": 13419.4117 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.5114, "high": 0.5123, "low": 0.5081, "close": 0.5108, "volume": 123846.0, "close_time": 1771016399999, "quote_volume": 63229.1459, "trades": 953, "taker_buy_base": 52684.0, "taker_buy_quote": 26906.8179 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.5108, "high": 0.5144, "low": 0.5107, "close": 0.5126, "volume": 67587.0, "close_time": 1771019999999, "quote_volume": 34649.281, "trades": 776, "taker_buy_base": 32058.0, "taker_buy_quote": 16444.9188 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.5127, "high": 0.5133, "low": 0.5084, "close": 0.5093, "volume": 40137.0, "close_time": 1771023599999, "quote_volume": 20499.0771, "trades": 368, "taker_buy_base": 17860.0, "taker_buy_quote": 9122.7493 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.5094, "high": 0.5097, "low": 0.5074, "close": 0.5074, "volume": 44905.0, "close_time": 1771027199999, "quote_volume": 22832.9794, "trades": 448, "taker_buy_base": 26616.0, "taker_buy_quote": 13534.3564 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.5075, "high": 0.5131, "low": 0.5063, "close": 0.5114, "volume": 59989.0, "close_time": 1771030799999, "quote_volume": 30548.298, "trades": 529, "taker_buy_base": 32243.0, "taker_buy_quote": 16417.9747 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.5113, "high": 0.5129, "low": 0.5096, "close": 0.5106, "volume": 75926.0, "close_time": 1771034399999, "quote_volume": 38815.1594, "trades": 641, "taker_buy_base": 30698.0, "taker_buy_quote": 15702.1252 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.5105, "high": 0.5106, "low": 0.5081, "close": 0.5095, "volume": 15383.0, "close_time": 1771037999999, "quote_volume": 7837.6147, "trades": 263, "taker_buy_base": 8399.0, "taker_buy_quote": 4278.6014 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.5094, "high": 0.5111, "low": 0.5078, "close": 0.5078, "volume": 52110.0, "close_time": 1771041599999, "quote_volume": 26569.5454, "trades": 578, "taker_buy_base": 22254.0, "taker_buy_quote": 11353.4091 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.5077, "high": 0.5085, "low": 0.5043, "close": 0.5049, "volume": 53209.0, "close_time": 1771045199999, "quote_volume": 26946.8828, "trades": 429, "taker_buy_base": 29496.0, "taker_buy_quote": 14956.6841 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.5048, "high": 0.5075, "low": 0.5044, "close": 0.505, "volume": 38638.0, "close_time": 1771048799999, "quote_volume": 19553.0363, "trades": 334, "taker_buy_base": 26924.0, "taker_buy_quote": 13626.4646 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.5049, "high": 0.5082, "low": 0.5036, "close": 0.5079, "volume": 123194.0, "close_time": 1771052399999, "quote_volume": 62359.5677, "trades": 645, "taker_buy_base": 83418.0, "taker_buy_quote": 42203.272 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.5081, "high": 0.5131, "low": 0.5081, "close": 0.512, "volume": 119600.0, "close_time": 1771055999999, "quote_volume": 61116.2694, "trades": 850, "taker_buy_base": 78877.0, "taker_buy_quote": 40274.2838 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.5121, "high": 0.519, "low": 0.5121, "close": 0.518, "volume": 130390.0, "close_time": 1771059599999, "quote_volume": 67409.8042, "trades": 963, "taker_buy_base": 79335.0, "taker_buy_quote": 41008.3472 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.5182, "high": 0.526, "low": 0.5182, "close": 0.5245, "volume": 166895.0, "close_time": 1771063199999, "quote_volume": 87065.499, "trades": 1311, "taker_buy_base": 118869.0, "taker_buy_quote": 62004.8072 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.5245, "high": 0.5265, "low": 0.5225, "close": 0.5242, "volume": 190317.0, "close_time": 1771066799999, "quote_volume": 99851.2341, "trades": 1500, "taker_buy_base": 92911.0, "taker_buy_quote": 48743.908 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.5243, "high": 0.5286, "low": 0.5233, "close": 0.5282, "volume": 202241.0, "close_time": 1771070399999, "quote_volume": 106290.2142, "trades": 1346, "taker_buy_base": 122849.0, "taker_buy_quote": 64595.1313 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.5283, "high": 0.5321, "low": 0.5175, "close": 0.5179, "volume": 361379.0, "close_time": 1771073999999, "quote_volume": 190050.3711, "trades": 2322, "taker_buy_base": 160732.0, "taker_buy_quote": 84543.012 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.5178, "high": 0.5272, "low": 0.5164, "close": 0.5243, "volume": 302700.0, "close_time": 1771077599999, "quote_volume": 158078.6457, "trades": 2299, "taker_buy_base": 150490.0, "taker_buy_quote": 78503.4562 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.5242, "high": 0.5353, "low": 0.5234, "close": 0.5343, "volume": 195859.0, "close_time": 1771081199999, "quote_volume": 103754.9422, "trades": 1727, "taker_buy_base": 112584.0, "taker_buy_quote": 59620.4699 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.5344, "high": 0.5359, "low": 0.5269, "close": 0.5292, "volume": 243994.0, "close_time": 1771084799999, "quote_volume": 129558.5636, "trades": 1678, "taker_buy_base": 110201.0, "taker_buy_quote": 58490.5146 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.5291, "high": 0.5342, "low": 0.527, "close": 0.5335, "volume": 120727.0, "close_time": 1771088399999, "quote_volume": 63988.4234, "trades": 1482, "taker_buy_base": 77902.0, "taker_buy_quote": 41307.5442 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.5336, "high": 0.5339, "low": 0.5241, "close": 0.5249, "volume": 184079.0, "close_time": 1771091999999, "quote_volume": 97217.3343, "trades": 1650, "taker_buy_base": 86343.0, "taker_buy_quote": 45538.9548 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.5249, "high": 0.5294, "low": 0.5244, "close": 0.5289, "volume": 55934.0, "close_time": 1771095599999, "quote_volume": 29503.9558, "trades": 847, "taker_buy_base": 19133.0, "taker_buy_quote": 10094.6686 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.5289, "high": 0.5357, "low": 0.5281, "close": 0.5348, "volume": 104130.0, "close_time": 1771099199999, "quote_volume": 55413.8323, "trades": 920, "taker_buy_base": 59050.0, "taker_buy_quote": 31444.2629 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.5348, "high": 0.5422, "low": 0.5344, "close": 0.5393, "volume": 327086.0, "close_time": 1771102799999, "quote_volume": 176040.8511, "trades": 2523, "taker_buy_base": 185783.0, "taker_buy_quote": 99958.9659 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.5393, "high": 0.5423, "low": 0.5285, "close": 0.532, "volume": 173131.0, "close_time": 1771106399999, "quote_volume": 92789.3082, "trades": 1509, "taker_buy_base": 73701.0, "taker_buy_quote": 39462.4679 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.5319, "high": 0.5334, "low": 0.5298, "close": 0.53, "volume": 42393.0, "close_time": 1771109999999, "quote_volume": 22536.0531, "trades": 379, "taker_buy_base": 9637.0, "taker_buy_quote": 5128.9098 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.5299, "high": 0.5307, "low": 0.5263, "close": 0.5273, "volume": 62568.0, "close_time": 1771113599999, "quote_volume": 33050.6712, "trades": 662, "taker_buy_base": 22598.0, "taker_buy_quote": 11931.7821 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.5272, "high": 0.5284, "low": 0.5239, "close": 0.5267, "volume": 50153.0, "close_time": 1771117199999, "quote_volume": 26368.3714, "trades": 616, "taker_buy_base": 30255.0, "taker_buy_quote": 15916.052 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.5267, "high": 0.5351, "low": 0.5265, "close": 0.5299, "volume": 170524.0, "close_time": 1771120799999, "quote_volume": 90554.9874, "trades": 2490, "taker_buy_base": 75235.0, "taker_buy_quote": 39917.1919 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.5298, "high": 0.5308, "low": 0.5242, "close": 0.5265, "volume": 66484.0, "close_time": 1771124399999, "quote_volume": 34947.5699, "trades": 834, "taker_buy_base": 41388.0, "taker_buy_quote": 21747.0971 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.5264, "high": 0.5278, "low": 0.5197, "close": 0.5277, "volume": 98242.0, "close_time": 1771127999999, "quote_volume": 51401.4285, "trades": 1578, "taker_buy_base": 46263.0, "taker_buy_quote": 24166.7223 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.5275, "high": 0.5349, "low": 0.5273, "close": 0.5316, "volume": 64531.0, "close_time": 1771131599999, "quote_volume": 34278.2838, "trades": 1111, "taker_buy_base": 33892.0, "taker_buy_quote": 17997.9656 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.5314, "high": 0.5374, "low": 0.531, "close": 0.5355, "volume": 37353.0, "close_time": 1771135199999, "quote_volume": 19995.4506, "trades": 678, "taker_buy_base": 19769.0, "taker_buy_quote": 10586.1788 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.5354, "high": 0.5364, "low": 0.5302, "close": 0.5324, "volume": 40668.0, "close_time": 1771138799999, "quote_volume": 21686.9803, "trades": 555, "taker_buy_base": 10879.0, "taker_buy_quote": 5797.0096 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.5324, "high": 0.5367, "low": 0.5316, "close": 0.5348, "volume": 38809.0, "close_time": 1771142399999, "quote_volume": 20729.3533, "trades": 644, "taker_buy_base": 22108.0, "taker_buy_quote": 11809.2302 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.5349, "high": 0.5366, "low": 0.5236, "close": 0.526, "volume": 53514.0, "close_time": 1771145999999, "quote_volume": 28324.8126, "trades": 1084, "taker_buy_base": 21530.0, "taker_buy_quote": 11412.7292 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.5259, "high": 0.529, "low": 0.5242, "close": 0.526, "volume": 39558.0, "close_time": 1771149599999, "quote_volume": 20794.5214, "trades": 571, "taker_buy_base": 13459.0, "taker_buy_quote": 7077.5372 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.5258, "high": 0.526, "low": 0.521, "close": 0.5227, "volume": 83132.0, "close_time": 1771153199999, "quote_volume": 43453.3605, "trades": 838, "taker_buy_base": 25117.0, "taker_buy_quote": 13132.9395 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.5229, "high": 0.5245, "low": 0.5199, "close": 0.5206, "volume": 76752.0, "close_time": 1771156799999, "quote_volume": 40090.4441, "trades": 583, "taker_buy_base": 41629.0, "taker_buy_quote": 21744.3792 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.5206, "high": 0.5213, "low": 0.5052, "close": 0.5058, "volume": 223250.0, "close_time": 1771160399999, "quote_volume": 114543.305, "trades": 2587, "taker_buy_base": 96713.0, "taker_buy_quote": 49707.303 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.506, "high": 0.5122, "low": 0.505, "close": 0.5078, "volume": 272289.0, "close_time": 1771163999999, "quote_volume": 138483.7901, "trades": 2570, "taker_buy_base": 137962.0, "taker_buy_quote": 70121.1028 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.5076, "high": 0.5138, "low": 0.507, "close": 0.5117, "volume": 198517.0, "close_time": 1771167599999, "quote_volume": 101455.0127, "trades": 1533, "taker_buy_base": 123064.0, "taker_buy_quote": 62872.5888 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.5116, "high": 0.5143, "low": 0.5069, "close": 0.5086, "volume": 74678.0, "close_time": 1771171199999, "quote_volume": 38060.0463, "trades": 952, "taker_buy_base": 20833.0, "taker_buy_quote": 10622.5678 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.5086, "high": 0.5122, "low": 0.5043, "close": 0.5114, "volume": 159806.0, "close_time": 1771174799999, "quote_volume": 81403.4014, "trades": 1650, "taker_buy_base": 79338.0, "taker_buy_quote": 40419.071 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.5114, "high": 0.5124, "low": 0.4988, "close": 0.5022, "volume": 175736.0, "close_time": 1771178399999, "quote_volume": 88352.9889, "trades": 2425, "taker_buy_base": 59647.0, "taker_buy_quote": 29925.9569 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.5021, "high": 0.5024, "low": 0.4971, "close": 0.4985, "volume": 147732.0, "close_time": 1771181999999, "quote_volume": 73754.1146, "trades": 1297, "taker_buy_base": 36247.0, "taker_buy_quote": 18107.3177 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.4984, "high": 0.5044, "low": 0.4975, "close": 0.5041, "volume": 46163.0, "close_time": 1771185599999, "quote_volume": 23133.0451, "trades": 863, "taker_buy_base": 34230.0, "taker_buy_quote": 17160.1635 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.5039, "high": 0.5108, "low": 0.5029, "close": 0.5087, "volume": 49431.0, "close_time": 1771189199999, "quote_volume": 25070.1983, "trades": 633, "taker_buy_base": 24497.0, "taker_buy_quote": 12442.9643 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.5085, "high": 0.5135, "low": 0.5079, "close": 0.5124, "volume": 118555.0, "close_time": 1771192799999, "quote_volume": 60587.511, "trades": 1051, "taker_buy_base": 65446.0, "taker_buy_quote": 33452.6327 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.5122, "high": 0.5166, "low": 0.5114, "close": 0.5166, "volume": 51612.0, "close_time": 1771196399999, "quote_volume": 26537.7622, "trades": 335, "taker_buy_base": 32127.0, "taker_buy_quote": 16526.5383 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.5163, "high": 0.5179, "low": 0.5127, "close": 0.5169, "volume": 38634.0, "close_time": 1771199999999, "quote_volume": 19905.7171, "trades": 1085, "taker_buy_base": 16874.0, "taker_buy_quote": 8698.5324 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.5166, "high": 0.5191, "low": 0.5153, "close": 0.5181, "volume": 41889.0, "close_time": 1771203599999, "quote_volume": 21676.6164, "trades": 844, "taker_buy_base": 30483.0, "taker_buy_quote": 15775.0368 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.518, "high": 0.5218, "low": 0.5176, "close": 0.5218, "volume": 75519.0, "close_time": 1771207199999, "quote_volume": 39265.9848, "trades": 810, "taker_buy_base": 50422.0, "taker_buy_quote": 26218.0913 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.5215, "high": 0.5235, "low": 0.5164, "close": 0.5168, "volume": 74149.0, "close_time": 1771210799999, "quote_volume": 38579.5778, "trades": 575, "taker_buy_base": 30800.0, "taker_buy_quote": 16013.5269 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.5169, "high": 0.5245, "low": 0.5169, "close": 0.5243, "volume": 135481.0, "close_time": 1771214399999, "quote_volume": 70645.2782, "trades": 950, "taker_buy_base": 93027.0, "taker_buy_quote": 48493.9931 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.5243, "high": 0.5312, "low": 0.5233, "close": 0.528, "volume": 235057.0, "close_time": 1771217999999, "quote_volume": 124075.4067, "trades": 1343, "taker_buy_base": 125579.0, "taker_buy_quote": 66283.635 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.5278, "high": 0.5287, "low": 0.52, "close": 0.5226, "volume": 42771.0, "close_time": 1771221599999, "quote_volume": 22389.7689, "trades": 679, "taker_buy_base": 20819.0, "taker_buy_quote": 10902.4309 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.5224, "high": 0.5252, "low": 0.5198, "close": 0.5238, "volume": 77235.0, "close_time": 1771225199999, "quote_volume": 40383.6644, "trades": 727, "taker_buy_base": 50558.0, "taker_buy_quote": 26425.8062 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.5237, "high": 0.5238, "low": 0.5191, "close": 0.5203, "volume": 50822.0, "close_time": 1771228799999, "quote_volume": 26503.7647, "trades": 584, "taker_buy_base": 22678.0, "taker_buy_quote": 11830.5324 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.52, "high": 0.5228, "low": 0.5166, "close": 0.5175, "volume": 78257.0, "close_time": 1771232399999, "quote_volume": 40623.5959, "trades": 744, "taker_buy_base": 35099.0, "taker_buy_quote": 18198.171 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.5175, "high": 0.5265, "low": 0.5175, "close": 0.5258, "volume": 168975.0, "close_time": 1771235999999, "quote_volume": 88332.0824, "trades": 1138, "taker_buy_base": 96955.0, "taker_buy_quote": 50639.3659 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.5258, "high": 0.5277, "low": 0.5244, "close": 0.5256, "volume": 79745.0, "close_time": 1771239599999, "quote_volume": 41969.0694, "trades": 567, "taker_buy_base": 57801.0, "taker_buy_quote": 30422.0078 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.5257, "high": 0.5303, "low": 0.5186, "close": 0.5274, "volume": 138907.0, "close_time": 1771243199999, "quote_volume": 73034.5686, "trades": 1435, "taker_buy_base": 67782.0, "taker_buy_quote": 35616.5804 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.5273, "high": 0.5345, "low": 0.5236, "close": 0.5342, "volume": 305731.0, "close_time": 1771246799999, "quote_volume": 161689.8661, "trades": 2325, "taker_buy_base": 194754.0, "taker_buy_quote": 103038.8335 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.5342, "high": 0.5381, "low": 0.5197, "close": 0.5222, "volume": 216462.0, "close_time": 1771250399999, "quote_volume": 114411.3626, "trades": 3188, "taker_buy_base": 112826.0, "taker_buy_quote": 59670.724 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.5223, "high": 0.5253, "low": 0.519, "close": 0.5215, "volume": 180892.0, "close_time": 1771253999999, "quote_volume": 94464.1791, "trades": 2779, "taker_buy_base": 93505.0, "taker_buy_quote": 48818.5413 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.5217, "high": 0.5233, "low": 0.5094, "close": 0.5147, "volume": 147635.0, "close_time": 1771257599999, "quote_volume": 76016.8703, "trades": 3218, "taker_buy_base": 83298.0, "taker_buy_quote": 42843.126 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.5148, "high": 0.5198, "low": 0.5141, "close": 0.5182, "volume": 108532.0, "close_time": 1771261199999, "quote_volume": 56126.3275, "trades": 1570, "taker_buy_base": 60653.0, "taker_buy_quote": 31355.1545 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.518, "high": 0.5218, "low": 0.5151, "close": 0.5191, "volume": 120830.0, "close_time": 1771264799999, "quote_volume": 62619.8737, "trades": 1190, "taker_buy_base": 73548.0, "taker_buy_quote": 38090.8494 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.5192, "high": 0.5254, "low": 0.5189, "close": 0.5234, "volume": 130151.0, "close_time": 1771268399999, "quote_volume": 68098.1773, "trades": 1231, "taker_buy_base": 81287.0, "taker_buy_quote": 42516.3286 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.5233, "high": 0.5283, "low": 0.5223, "close": 0.5259, "volume": 28849.0, "close_time": 1771271999999, "quote_volume": 15165.5276, "trades": 480, "taker_buy_base": 18541.0, "taker_buy_quote": 9751.9505 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.526, "high": 0.5305, "low": 0.5235, "close": 0.5302, "volume": 79046.0, "close_time": 1771275599999, "quote_volume": 41609.825, "trades": 674, "taker_buy_base": 43239.0, "taker_buy_quote": 22775.6039 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.5302, "high": 0.5408, "low": 0.529, "close": 0.5403, "volume": 183419.0, "close_time": 1771279199999, "quote_volume": 98345.1317, "trades": 1506, "taker_buy_base": 119490.0, "taker_buy_quote": 64084.8424 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.54, "high": 0.5423, "low": 0.5357, "close": 0.5384, "volume": 135727.0, "close_time": 1771282799999, "quote_volume": 73140.0696, "trades": 797, "taker_buy_base": 77078.0, "taker_buy_quote": 41528.1798 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.5383, "high": 0.5421, "low": 0.5375, "close": 0.5411, "volume": 46064.0, "close_time": 1771286399999, "quote_volume": 24834.0601, "trades": 514, "taker_buy_base": 25751.0, "taker_buy_quote": 13877.8438 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.5412, "high": 0.545, "low": 0.5387, "close": 0.5422, "volume": 66428.0, "close_time": 1771289999999, "quote_volume": 36027.2083, "trades": 786, "taker_buy_base": 38558.0, "taker_buy_quote": 20907.3613 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.5423, "high": 0.5511, "low": 0.5423, "close": 0.5479, "volume": 270595.0, "close_time": 1771293599999, "quote_volume": 148288.6062, "trades": 2073, "taker_buy_base": 182398.0, "taker_buy_quote": 99943.0212 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.5478, "high": 0.56, "low": 0.546, "close": 0.5585, "volume": 230906.0, "close_time": 1771297199999, "quote_volume": 127913.3975, "trades": 2190, "taker_buy_base": 116982.0, "taker_buy_quote": 64830.703 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.5584, "high": 0.561, "low": 0.554, "close": 0.5583, "volume": 253083.0, "close_time": 1771300799999, "quote_volume": 141205.5816, "trades": 2253, "taker_buy_base": 152085.0, "taker_buy_quote": 84899.0936 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.5584, "high": 0.5695, "low": 0.5563, "close": 0.5575, "volume": 336758.0, "close_time": 1771304399999, "quote_volume": 189864.6563, "trades": 3651, "taker_buy_base": 196937.0, "taker_buy_quote": 111008.3985 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.5577, "high": 0.5621, "low": 0.5521, "close": 0.5606, "volume": 203790.0, "close_time": 1771307999999, "quote_volume": 113498.9557, "trades": 1973, "taker_buy_base": 125158.0, "taker_buy_quote": 69669.6859 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.5608, "high": 0.5743, "low": 0.5608, "close": 0.5706, "volume": 369009.0, "close_time": 1771311599999, "quote_volume": 210044.5879, "trades": 4231, "taker_buy_base": 230461.0, "taker_buy_quote": 131290.5505 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.5705, "high": 0.5765, "low": 0.5657, "close": 0.571, "volume": 366361.0, "close_time": 1771315199999, "quote_volume": 209416.5804, "trades": 4736, "taker_buy_base": 195868.0, "taker_buy_quote": 111909.6353 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.5711, "high": 0.576, "low": 0.5658, "close": 0.5676, "volume": 245360.0, "close_time": 1771318799999, "quote_volume": 139842.0218, "trades": 2429, "taker_buy_base": 119292.0, "taker_buy_quote": 67995.9438 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.5677, "high": 0.5681, "low": 0.5586, "close": 0.5605, "volume": 205542.0, "close_time": 1771322399999, "quote_volume": 115441.6255, "trades": 1515, "taker_buy_base": 119658.0, "taker_buy_quote": 67192.2532 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.5605, "high": 0.5617, "low": 0.5517, "close": 0.5531, "volume": 118247.0, "close_time": 1771325999999, "quote_volume": 65739.4237, "trades": 1282, "taker_buy_base": 52956.0, "taker_buy_quote": 29421.4076 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.5531, "high": 0.5598, "low": 0.5521, "close": 0.5584, "volume": 134846.0, "close_time": 1771329599999, "quote_volume": 74899.6058, "trades": 1308, "taker_buy_base": 79909.0, "taker_buy_quote": 44367.1395 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.5584, "high": 0.5623, "low": 0.5554, "close": 0.5562, "volume": 140508.0, "close_time": 1771333199999, "quote_volume": 78481.7165, "trades": 1682, "taker_buy_base": 65860.0, "taker_buy_quote": 36786.1869 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.5563, "high": 0.5647, "low": 0.5563, "close": 0.5619, "volume": 134530.0, "close_time": 1771336799999, "quote_volume": 75531.592, "trades": 1775, "taker_buy_base": 84791.0, "taker_buy_quote": 47606.1476 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.5619, "high": 0.5664, "low": 0.5555, "close": 0.5582, "volume": 374760.0, "close_time": 1771340399999, "quote_volume": 210469.1087, "trades": 5209, "taker_buy_base": 197872.0, "taker_buy_quote": 111152.7739 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.558, "high": 0.5634, "low": 0.5521, "close": 0.562, "volume": 181104.0, "close_time": 1771343999999, "quote_volume": 100915.8841, "trades": 2974, "taker_buy_base": 96425.0, "taker_buy_quote": 53724.9771 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.5619, "high": 0.5819, "low": 0.56, "close": 0.5752, "volume": 603289.0, "close_time": 1771347599999, "quote_volume": 346991.7911, "trades": 12376, "taker_buy_base": 352499.0, "taker_buy_quote": 202763.6136 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.5752, "high": 0.5776, "low": 0.5588, "close": 0.5638, "volume": 429737.0, "close_time": 1771351199999, "quote_volume": 242973.2265, "trades": 4741, "taker_buy_base": 209183.0, "taker_buy_quote": 118429.7068 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.5639, "high": 0.5706, "low": 0.5608, "close": 0.5683, "volume": 143192.0, "close_time": 1771354799999, "quote_volume": 81079.4081, "trades": 1489, "taker_buy_base": 67117.0, "taker_buy_quote": 38013.585 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.5684, "high": 0.5745, "low": 0.5673, "close": 0.5739, "volume": 298019.0, "close_time": 1771358399999, "quote_volume": 170495.822, "trades": 2206, "taker_buy_base": 172998.0, "taker_buy_quote": 98985.6694 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.5738, "high": 0.5755, "low": 0.568, "close": 0.573, "volume": 149593.0, "close_time": 1771361999999, "quote_volume": 85586.8379, "trades": 1959, "taker_buy_base": 83454.0, "taker_buy_quote": 47751.9405 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.5732, "high": 0.5778, "low": 0.5701, "close": 0.5731, "volume": 171596.0, "close_time": 1771365599999, "quote_volume": 98543.423, "trades": 1796, "taker_buy_base": 84715.0, "taker_buy_quote": 48664.6546 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.573, "high": 0.573, "low": 0.567, "close": 0.5676, "volume": 83046.0, "close_time": 1771369199999, "quote_volume": 47290.5266, "trades": 599, "taker_buy_base": 42870.0, "taker_buy_quote": 24417.5665 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.5677, "high": 0.5696, "low": 0.5662, "close": 0.569, "volume": 58385.0, "close_time": 1771372799999, "quote_volume": 33163.7987, "trades": 639, "taker_buy_base": 27463.0, "taker_buy_quote": 15604.4643 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.5689, "high": 0.5704, "low": 0.563, "close": 0.5634, "volume": 108730.0, "close_time": 1771376399999, "quote_volume": 61677.6743, "trades": 1265, "taker_buy_base": 53917.0, "taker_buy_quote": 30601.7082 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.5634, "high": 0.5634, "low": 0.5573, "close": 0.5574, "volume": 85887.0, "close_time": 1771379999999, "quote_volume": 48094.5335, "trades": 876, "taker_buy_base": 36194.0, "taker_buy_quote": 20275.4131 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.5573, "high": 0.5627, "low": 0.5571, "close": 0.5611, "volume": 77306.0, "close_time": 1771383599999, "quote_volume": 43309.1726, "trades": 503, "taker_buy_base": 41119.0, "taker_buy_quote": 23023.3194 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.561, "high": 0.5639, "low": 0.5582, "close": 0.5628, "volume": 90810.0, "close_time": 1771387199999, "quote_volume": 50951.5059, "trades": 769, "taker_buy_base": 39382.0, "taker_buy_quote": 22092.5708 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.5629, "high": 0.5641, "low": 0.5597, "close": 0.5634, "volume": 31125.0, "close_time": 1771390799999, "quote_volume": 17481.6, "trades": 452, "taker_buy_base": 16619.0, "taker_buy_quote": 9335.4701 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.5635, "high": 0.5641, "low": 0.56, "close": 0.5611, "volume": 48982.0, "close_time": 1771394399999, "quote_volume": 27515.0428, "trades": 663, "taker_buy_base": 29516.0, "taker_buy_quote": 16584.7415 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.5613, "high": 0.562, "low": 0.556, "close": 0.5563, "volume": 85860.0, "close_time": 1771397999999, "quote_volume": 47859.2909, "trades": 774, "taker_buy_base": 33067.0, "taker_buy_quote": 18432.1591 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.5565, "high": 0.5595, "low": 0.5543, "close": 0.5571, "volume": 148935.0, "close_time": 1771401599999, "quote_volume": 82921.5761, "trades": 1145, "taker_buy_base": 64380.0, "taker_buy_quote": 35840.2392 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.557, "high": 0.5599, "low": 0.5562, "close": 0.5593, "volume": 62189.0, "close_time": 1771405199999, "quote_volume": 34700.099, "trades": 988, "taker_buy_base": 44909.0, "taker_buy_quote": 25060.9019 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.5593, "high": 0.5605, "low": 0.5555, "close": 0.5584, "volume": 73240.0, "close_time": 1771408799999, "quote_volume": 40837.2587, "trades": 1009, "taker_buy_base": 29704.0, "taker_buy_quote": 16552.4597 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.5584, "high": 0.57, "low": 0.5582, "close": 0.5631, "volume": 254234.0, "close_time": 1771412399999, "quote_volume": 143646.5397, "trades": 2346, "taker_buy_base": 142381.0, "taker_buy_quote": 80364.7689 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.5631, "high": 0.5655, "low": 0.5574, "close": 0.5617, "volume": 115075.0, "close_time": 1771415999999, "quote_volume": 64775.2022, "trades": 1134, "taker_buy_base": 50459.0, "taker_buy_quote": 28378.4419 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.5615, "high": 0.5647, "low": 0.5593, "close": 0.562, "volume": 83191.0, "close_time": 1771419599999, "quote_volume": 46779.3668, "trades": 1069, "taker_buy_base": 53295.0, "taker_buy_quote": 29953.6823 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.5621, "high": 0.5627, "low": 0.5502, "close": 0.5542, "volume": 209813.0, "close_time": 1771423199999, "quote_volume": 116367.0761, "trades": 1805, "taker_buy_base": 99360.0, "taker_buy_quote": 55199.5387 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.5538, "high": 0.5594, "low": 0.5516, "close": 0.5554, "volume": 101539.0, "close_time": 1771426799999, "quote_volume": 56476.3069, "trades": 1781, "taker_buy_base": 51649.0, "taker_buy_quote": 28743.5051 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.5552, "high": 0.5655, "low": 0.5549, "close": 0.5577, "volume": 77524.0, "close_time": 1771430399999, "quote_volume": 43404.0326, "trades": 1320, "taker_buy_base": 44841.0, "taker_buy_quote": 25110.4584 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.5577, "high": 0.5645, "low": 0.5548, "close": 0.5625, "volume": 60939.0, "close_time": 1771433999999, "quote_volume": 34074.4778, "trades": 1282, "taker_buy_base": 34656.0, "taker_buy_quote": 19375.6382 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.5624, "high": 0.568, "low": 0.562, "close": 0.5631, "volume": 94007.0, "close_time": 1771437599999, "quote_volume": 53207.1649, "trades": 1030, "taker_buy_base": 56172.0, "taker_buy_quote": 31797.2664 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.5632, "high": 0.5672, "low": 0.5546, "close": 0.5549, "volume": 156016.0, "close_time": 1771441199999, "quote_volume": 87500.598, "trades": 1700, "taker_buy_base": 69456.0, "taker_buy_quote": 38955.9722 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.5546, "high": 0.5572, "low": 0.5434, "close": 0.5458, "volume": 212770.0, "close_time": 1771444799999, "quote_volume": 116725.857, "trades": 2693, "taker_buy_base": 105617.0, "taker_buy_quote": 57882.1029 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.5458, "high": 0.5503, "low": 0.5436, "close": 0.5466, "volume": 157627.0, "close_time": 1771448399999, "quote_volume": 86230.7648, "trades": 1153, "taker_buy_base": 84222.0, "taker_buy_quote": 46039.2816 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.5467, "high": 0.5474, "low": 0.5424, "close": 0.5426, "volume": 63142.0, "close_time": 1771451999999, "quote_volume": 34440.2212, "trades": 783, "taker_buy_base": 31736.0, "taker_buy_quote": 17310.7576 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.5428, "high": 0.5452, "low": 0.5382, "close": 0.5403, "volume": 107530.0, "close_time": 1771455599999, "quote_volume": 58128.2507, "trades": 860, "taker_buy_base": 52233.0, "taker_buy_quote": 28225.4806 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.5403, "high": 0.5435, "low": 0.5393, "close": 0.5419, "volume": 46699.0, "close_time": 1771459199999, "quote_volume": 25305.6838, "trades": 607, "taker_buy_base": 23106.0, "taker_buy_quote": 12520.3169 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.542, "high": 0.5433, "low": 0.5384, "close": 0.5397, "volume": 57096.0, "close_time": 1771462799999, "quote_volume": 30856.359, "trades": 734, "taker_buy_base": 27094.0, "taker_buy_quote": 14645.1486 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.5396, "high": 0.5468, "low": 0.5395, "close": 0.5451, "volume": 73105.0, "close_time": 1771466399999, "quote_volume": 39804.7835, "trades": 902, "taker_buy_base": 45027.0, "taker_buy_quote": 24505.9059 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.5451, "high": 0.5467, "low": 0.5422, "close": 0.545, "volume": 29602.0, "close_time": 1771469999999, "quote_volume": 16119.8144, "trades": 495, "taker_buy_base": 15628.0, "taker_buy_quote": 8510.9414 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.5449, "high": 0.5493, "low": 0.5444, "close": 0.5481, "volume": 72339.0, "close_time": 1771473599999, "quote_volume": 39579.3214, "trades": 652, "taker_buy_base": 37327.0, "taker_buy_quote": 20434.9852 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.5479, "high": 0.5484, "low": 0.5437, "close": 0.5447, "volume": 39791.0, "close_time": 1771477199999, "quote_volume": 21738.6766, "trades": 599, "taker_buy_base": 19389.0, "taker_buy_quote": 10594.3057 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.5448, "high": 0.5457, "low": 0.536, "close": 0.5373, "volume": 87148.0, "close_time": 1771480799999, "quote_volume": 47030.633, "trades": 1250, "taker_buy_base": 37796.0, "taker_buy_quote": 20393.5012 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.5375, "high": 0.5399, "low": 0.5338, "close": 0.5375, "volume": 139156.0, "close_time": 1771484399999, "quote_volume": 74777.8127, "trades": 1327, "taker_buy_base": 74403.0, "taker_buy_quote": 39986.2975 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.5373, "high": 0.5383, "low": 0.5276, "close": 0.528, "volume": 156702.0, "close_time": 1771487999999, "quote_volume": 83480.7575, "trades": 1455, "taker_buy_base": 57465.0, "taker_buy_quote": 30597.0096 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.5284, "high": 0.5305, "low": 0.5182, "close": 0.5183, "volume": 223610.0, "close_time": 1771491599999, "quote_volume": 117146.6753, "trades": 2151, "taker_buy_base": 79691.0, "taker_buy_quote": 41711.9906 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.5187, "high": 0.5279, "low": 0.5187, "close": 0.5251, "volume": 136311.0, "close_time": 1771495199999, "quote_volume": 71347.1857, "trades": 946, "taker_buy_base": 76152.0, "taker_buy_quote": 39879.5173 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.525, "high": 0.5263, "low": 0.522, "close": 0.5247, "volume": 46312.0, "close_time": 1771498799999, "quote_volume": 24282.3507, "trades": 430, "taker_buy_base": 17377.0, "taker_buy_quote": 9100.5316 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.5247, "high": 0.5264, "low": 0.5229, "close": 0.5235, "volume": 12006.0, "close_time": 1771502399999, "quote_volume": 6298.3079, "trades": 278, "taker_buy_base": 7867.0, "taker_buy_quote": 4128.0543 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.5236, "high": 0.5248, "low": 0.5209, "close": 0.5211, "volume": 18341.0, "close_time": 1771505999999, "quote_volume": 9603.6593, "trades": 395, "taker_buy_base": 6511.0, "taker_buy_quote": 3408.4288 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.5209, "high": 0.5212, "low": 0.512, "close": 0.5162, "volume": 72580.0, "close_time": 1771509599999, "quote_volume": 37431.3925, "trades": 1434, "taker_buy_base": 32765.0, "taker_buy_quote": 16921.6238 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.5164, "high": 0.5257, "low": 0.5162, "close": 0.5237, "volume": 75130.0, "close_time": 1771513199999, "quote_volume": 39008.0511, "trades": 1236, "taker_buy_base": 31746.0, "taker_buy_quote": 16501.0971 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.5237, "high": 0.5252, "low": 0.5177, "close": 0.5218, "volume": 74334.0, "close_time": 1771516799999, "quote_volume": 38728.3838, "trades": 1245, "taker_buy_base": 28181.0, "taker_buy_quote": 14677.0592 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.5217, "high": 0.5237, "low": 0.5168, "close": 0.5212, "volume": 47966.0, "close_time": 1771520399999, "quote_volume": 24973.3159, "trades": 775, "taker_buy_base": 22128.0, "taker_buy_quote": 11508.281 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.521, "high": 0.5271, "low": 0.5157, "close": 0.5183, "volume": 98234.0, "close_time": 1771523999999, "quote_volume": 51385.6898, "trades": 1309, "taker_buy_base": 60281.0, "taker_buy_quote": 31562.9724 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.5182, "high": 0.5199, "low": 0.5159, "close": 0.5185, "volume": 65669.0, "close_time": 1771527599999, "quote_volume": 33993.099, "trades": 1337, "taker_buy_base": 28829.0, "taker_buy_quote": 14932.1271 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.5186, "high": 0.5187, "low": 0.5102, "close": 0.5159, "volume": 101787.0, "close_time": 1771531199999, "quote_volume": 52319.2367, "trades": 1324, "taker_buy_base": 39711.0, "taker_buy_quote": 20416.6427 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.5161, "high": 0.5188, "low": 0.515, "close": 0.5174, "volume": 59452.0, "close_time": 1771534799999, "quote_volume": 30750.0403, "trades": 476, "taker_buy_base": 28438.0, "taker_buy_quote": 14715.6067 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.5175, "high": 0.5199, "low": 0.5174, "close": 0.519, "volume": 21335.0, "close_time": 1771538399999, "quote_volume": 11064.3911, "trades": 311, "taker_buy_base": 13118.0, "taker_buy_quote": 6804.4097 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.519, "high": 0.5207, "low": 0.5168, "close": 0.5185, "volume": 20254.0, "close_time": 1771541999999, "quote_volume": 10511.0517, "trades": 235, "taker_buy_base": 15183.0, "taker_buy_quote": 7878.7287 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.5185, "high": 0.5191, "low": 0.5169, "close": 0.5175, "volume": 32456.0, "close_time": 1771545599999, "quote_volume": 16812.2175, "trades": 425, "taker_buy_base": 16742.0, "taker_buy_quote": 8674.185 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.5173, "high": 0.5212, "low": 0.5162, "close": 0.5191, "volume": 18940.0, "close_time": 1771549199999, "quote_volume": 9829.5604, "trades": 346, "taker_buy_base": 14166.0, "taker_buy_quote": 7349.1755 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.519, "high": 0.5213, "low": 0.518, "close": 0.5208, "volume": 37294.0, "close_time": 1771552799999, "quote_volume": 19391.6833, "trades": 287, "taker_buy_base": 27732.0, "taker_buy_quote": 14417.0715 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.5207, "high": 0.5223, "low": 0.5181, "close": 0.5183, "volume": 18698.0, "close_time": 1771556399999, "quote_volume": 9717.3819, "trades": 241, "taker_buy_base": 13548.0, "taker_buy_quote": 7041.9178 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.5181, "high": 0.5204, "low": 0.5174, "close": 0.5182, "volume": 31557.0, "close_time": 1771559999999, "quote_volume": 16380.4733, "trades": 276, "taker_buy_base": 17249.0, "taker_buy_quote": 8955.8597 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.5185, "high": 0.5185, "low": 0.5136, "close": 0.5156, "volume": 39975.0, "close_time": 1771563599999, "quote_volume": 20617.3609, "trades": 646, "taker_buy_base": 22893.0, "taker_buy_quote": 11802.4783 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.516, "high": 0.5236, "low": 0.5151, "close": 0.5207, "volume": 31620.0, "close_time": 1771567199999, "quote_volume": 16420.1547, "trades": 560, "taker_buy_base": 18183.0, "taker_buy_quote": 9449.5948 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.5208, "high": 0.5266, "low": 0.5185, "close": 0.5261, "volume": 136426.0, "close_time": 1771570799999, "quote_volume": 71476.0256, "trades": 560, "taker_buy_base": 76807.0, "taker_buy_quote": 40187.4912 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.5262, "high": 0.5285, "low": 0.5234, "close": 0.5246, "volume": 84468.0, "close_time": 1771574399999, "quote_volume": 44471.8012, "trades": 631, "taker_buy_base": 40499.0, "taker_buy_quote": 21319.0493 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.5245, "high": 0.5287, "low": 0.5228, "close": 0.5252, "volume": 71317.0, "close_time": 1771577999999, "quote_volume": 37468.5865, "trades": 580, "taker_buy_base": 42577.0, "taker_buy_quote": 22375.159 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.5251, "high": 0.5316, "low": 0.5251, "close": 0.5308, "volume": 83476.0, "close_time": 1771581599999, "quote_volume": 44202.6028, "trades": 686, "taker_buy_base": 43345.0, "taker_buy_quote": 22952.1908 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.5307, "high": 0.5318, "low": 0.5276, "close": 0.5288, "volume": 75210.0, "close_time": 1771585199999, "quote_volume": 39890.9572, "trades": 581, "taker_buy_base": 32199.0, "taker_buy_quote": 17084.0761 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.5286, "high": 0.5289, "low": 0.5219, "close": 0.5222, "volume": 56442.0, "close_time": 1771588799999, "quote_volume": 29659.8072, "trades": 517, "taker_buy_base": 32158.0, "taker_buy_quote": 16893.3904 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.5222, "high": 0.5236, "low": 0.5197, "close": 0.52, "volume": 89399.0, "close_time": 1771592399999, "quote_volume": 46633.3421, "trades": 577, "taker_buy_base": 41517.0, "taker_buy_quote": 21665.0957 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.5197, "high": 0.5198, "low": 0.5047, "close": 0.508, "volume": 326575.0, "close_time": 1771595999999, "quote_volume": 166829.3996, "trades": 1824, "taker_buy_base": 157276.0, "taker_buy_quote": 80233.2177 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.5077, "high": 0.5176, "low": 0.5077, "close": 0.5134, "volume": 128180.0, "close_time": 1771599599999, "quote_volume": 65782.0847, "trades": 1065, "taker_buy_base": 58375.0, "taker_buy_quote": 29942.7745 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.5135, "high": 0.5242, "low": 0.5122, "close": 0.5186, "volume": 169290.0, "close_time": 1771603199999, "quote_volume": 87605.6546, "trades": 2226, "taker_buy_base": 95643.0, "taker_buy_quote": 49453.9645 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.5188, "high": 0.5252, "low": 0.5177, "close": 0.5238, "volume": 155549.0, "close_time": 1771606799999, "quote_volume": 81056.363, "trades": 1408, "taker_buy_base": 71249.0, "taker_buy_quote": 37125.1534 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.5241, "high": 0.5277, "low": 0.5153, "close": 0.5261, "volume": 156610.0, "close_time": 1771610399999, "quote_volume": 81708.6614, "trades": 1590, "taker_buy_base": 74404.0, "taker_buy_quote": 38787.6005 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.5262, "high": 0.5289, "low": 0.5232, "close": 0.527, "volume": 118492.0, "close_time": 1771613999999, "quote_volume": 62328.7991, "trades": 1049, "taker_buy_base": 71261.0, "taker_buy_quote": 37484.9238 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.527, "high": 0.5275, "low": 0.5237, "close": 0.5263, "volume": 56157.0, "close_time": 1771617599999, "quote_volume": 29479.913, "trades": 410, "taker_buy_base": 35766.0, "taker_buy_quote": 18775.529 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.5268, "high": 0.5308, "low": 0.5253, "close": 0.5286, "volume": 105430.0, "close_time": 1771621199999, "quote_volume": 55669.3476, "trades": 681, "taker_buy_base": 47640.0, "taker_buy_quote": 25158.1361 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.5283, "high": 0.5327, "low": 0.5283, "close": 0.5295, "volume": 73033.0, "close_time": 1771624799999, "quote_volume": 38773.6511, "trades": 536, "taker_buy_base": 31056.0, "taker_buy_quote": 16489.2098 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.5296, "high": 0.5325, "low": 0.528, "close": 0.5312, "volume": 56354.0, "close_time": 1771628399999, "quote_volume": 29898.1974, "trades": 268, "taker_buy_base": 33252.0, "taker_buy_quote": 17639.9745 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.5316, "high": 0.5328, "low": 0.5304, "close": 0.5318, "volume": 17022.0, "close_time": 1771631999999, "quote_volume": 9052.6548, "trades": 163, "taker_buy_base": 5494.0, "taker_buy_quote": 2923.9247 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.5313, "high": 0.5313, "low": 0.5265, "close": 0.5268, "volume": 21588.0, "close_time": 1771635599999, "quote_volume": 11411.7767, "trades": 325, "taker_buy_base": 12005.0, "taker_buy_quote": 6352.8991 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.5268, "high": 0.5293, "low": 0.5252, "close": 0.5289, "volume": 19093.0, "close_time": 1771639199999, "quote_volume": 10051.5968, "trades": 190, "taker_buy_base": 9980.0, "taker_buy_quote": 5252.9699 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.5288, "high": 0.5302, "low": 0.5282, "close": 0.5297, "volume": 24408.0, "close_time": 1771642799999, "quote_volume": 12919.8821, "trades": 265, "taker_buy_base": 15389.0, "taker_buy_quote": 8148.4446 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.5296, "high": 0.531, "low": 0.5248, "close": 0.5282, "volume": 107801.0, "close_time": 1771646399999, "quote_volume": 56978.1747, "trades": 1083, "taker_buy_base": 54801.0, "taker_buy_quote": 28970.1216 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.5278, "high": 0.528, "low": 0.5247, "close": 0.5255, "volume": 17968.0, "close_time": 1771649999999, "quote_volume": 9449.4373, "trades": 223, "taker_buy_base": 5007.0, "taker_buy_quote": 2630.9352 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.5258, "high": 0.5272, "low": 0.5247, "close": 0.5249, "volume": 5853.0, "close_time": 1771653599999, "quote_volume": 3078.2035, "trades": 134, "taker_buy_base": 2704.0, "taker_buy_quote": 1421.649 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.5249, "high": 0.5256, "low": 0.5207, "close": 0.5216, "volume": 36530.0, "close_time": 1771657199999, "quote_volume": 19099.0209, "trades": 307, "taker_buy_base": 17994.0, "taker_buy_quote": 9414.541 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.5213, "high": 0.5228, "low": 0.5209, "close": 0.5212, "volume": 19881.0, "close_time": 1771660799999, "quote_volume": 10379.0722, "trades": 282, "taker_buy_base": 7452.0, "taker_buy_quote": 3888.998 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.5214, "high": 0.5253, "low": 0.5209, "close": 0.5242, "volume": 95289.0, "close_time": 1771664399999, "quote_volume": 49796.5866, "trades": 484, "taker_buy_base": 65286.0, "taker_buy_quote": 34123.5549 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.5242, "high": 0.5263, "low": 0.5225, "close": 0.523, "volume": 37162.0, "close_time": 1771667999999, "quote_volume": 19482.8848, "trades": 317, "taker_buy_base": 16622.0, "taker_buy_quote": 8728.0956 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.5227, "high": 0.5354, "low": 0.5225, "close": 0.5302, "volume": 197671.0, "close_time": 1771671599999, "quote_volume": 104677.854, "trades": 1045, "taker_buy_base": 110246.0, "taker_buy_quote": 58302.4491 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.5301, "high": 0.5321, "low": 0.5284, "close": 0.5309, "volume": 67758.0, "close_time": 1771675199999, "quote_volume": 35933.1974, "trades": 365, "taker_buy_base": 38578.0, "taker_buy_quote": 20461.7014 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.531, "high": 0.5318, "low": 0.5281, "close": 0.5288, "volume": 51221.0, "close_time": 1771678799999, "quote_volume": 27165.7628, "trades": 265, "taker_buy_base": 26603.0, "taker_buy_quote": 14103.1235 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.5289, "high": 0.5333, "low": 0.5276, "close": 0.5332, "volume": 95112.0, "close_time": 1771682399999, "quote_volume": 50414.1039, "trades": 389, "taker_buy_base": 51118.0, "taker_buy_quote": 27099.5484 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.5334, "high": 0.5368, "low": 0.5263, "close": 0.5269, "volume": 198659.0, "close_time": 1771685999999, "quote_volume": 105700.833, "trades": 930, "taker_buy_base": 82045.0, "taker_buy_quote": 43709.7591 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.5273, "high": 0.5283, "low": 0.5239, "close": 0.5265, "volume": 67091.0, "close_time": 1771689599999, "quote_volume": 35328.2321, "trades": 472, "taker_buy_base": 33038.0, "taker_buy_quote": 17415.6393 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.5262, "high": 0.5262, "low": 0.5222, "close": 0.5237, "volume": 23491.0, "close_time": 1771693199999, "quote_volume": 12307.6555, "trades": 294, "taker_buy_base": 7584.0, "taker_buy_quote": 3971.8989 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.5233, "high": 0.5257, "low": 0.5216, "close": 0.5245, "volume": 53727.0, "close_time": 1771696799999, "quote_volume": 28137.5623, "trades": 417, "taker_buy_base": 27297.0, "taker_buy_quote": 14300.4619 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.5243, "high": 0.5258, "low": 0.524, "close": 0.524, "volume": 20860.0, "close_time": 1771700399999, "quote_volume": 10953.5273, "trades": 164, "taker_buy_base": 11588.0, "taker_buy_quote": 6086.9382 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.5239, "high": 0.5249, "low": 0.5222, "close": 0.5241, "volume": 51046.0, "close_time": 1771703999999, "quote_volume": 26726.2556, "trades": 523, "taker_buy_base": 26558.0, "taker_buy_quote": 13907.313 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.524, "high": 0.5276, "low": 0.5216, "close": 0.5219, "volume": 98663.0, "close_time": 1771707599999, "quote_volume": 51803.2361, "trades": 660, "taker_buy_base": 47563.0, "taker_buy_quote": 24991.6129 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.5219, "high": 0.5236, "low": 0.5196, "close": 0.5203, "volume": 121944.0, "close_time": 1771711199999, "quote_volume": 63580.1027, "trades": 376, "taker_buy_base": 79560.0, "taker_buy_quote": 41482.2989 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.5204, "high": 0.5232, "low": 0.5168, "close": 0.5179, "volume": 137536.0, "close_time": 1771714799999, "quote_volume": 71491.982, "trades": 544, "taker_buy_base": 54504.0, "taker_buy_quote": 28343.2599 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.5178, "high": 0.5182, "low": 0.516, "close": 0.517, "volume": 43284.0, "close_time": 1771718399999, "quote_volume": 22368.4534, "trades": 401, "taker_buy_base": 18245.0, "taker_buy_quote": 9429.3585 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.5169, "high": 0.5169, "low": 0.5126, "close": 0.515, "volume": 24462.0, "close_time": 1771721999999, "quote_volume": 12581.8839, "trades": 592, "taker_buy_base": 13332.0, "taker_buy_quote": 6858.5313 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.515, "high": 0.5191, "low": 0.515, "close": 0.5177, "volume": 21234.0, "close_time": 1771725599999, "quote_volume": 10985.4027, "trades": 546, "taker_buy_base": 9524.0, "taker_buy_quote": 4924.5407 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.5179, "high": 0.5236, "low": 0.5176, "close": 0.5223, "volume": 192395.0, "close_time": 1771729199999, "quote_volume": 100189.8576, "trades": 1423, "taker_buy_base": 87848.0, "taker_buy_quote": 45726.6033 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.5223, "high": 0.5242, "low": 0.5192, "close": 0.5219, "volume": 62993.0, "close_time": 1771732799999, "quote_volume": 32851.9506, "trades": 616, "taker_buy_base": 21874.0, "taker_buy_quote": 11396.4652 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.5218, "high": 0.5226, "low": 0.5183, "close": 0.5187, "volume": 58561.0, "close_time": 1771736399999, "quote_volume": 30422.2371, "trades": 414, "taker_buy_base": 36136.0, "taker_buy_quote": 18770.3602 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.5186, "high": 0.5186, "low": 0.515, "close": 0.5163, "volume": 22891.0, "close_time": 1771739999999, "quote_volume": 11816.0003, "trades": 295, "taker_buy_base": 17036.0, "taker_buy_quote": 8793.9936 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.5164, "high": 0.5192, "low": 0.5157, "close": 0.5187, "volume": 45562.0, "close_time": 1771743599999, "quote_volume": 23568.3818, "trades": 360, "taker_buy_base": 27480.0, "taker_buy_quote": 14212.6561 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.5186, "high": 0.5194, "low": 0.5173, "close": 0.5175, "volume": 26580.0, "close_time": 1771747199999, "quote_volume": 13776.7896, "trades": 249, "taker_buy_base": 11750.0, "taker_buy_quote": 6089.7781 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.5175, "high": 0.5175, "low": 0.513, "close": 0.5132, "volume": 21990.0, "close_time": 1771750799999, "quote_volume": 11319.5484, "trades": 238, "taker_buy_base": 5133.0, "taker_buy_quote": 2643.3629 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.5135, "high": 0.5195, "low": 0.5131, "close": 0.519, "volume": 27729.0, "close_time": 1771754399999, "quote_volume": 14297.2249, "trades": 332, "taker_buy_base": 19569.0, "taker_buy_quote": 10086.0581 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.5189, "high": 0.5241, "low": 0.5136, "close": 0.5238, "volume": 177266.0, "close_time": 1771757999999, "quote_volume": 91927.0394, "trades": 1031, "taker_buy_base": 90812.0, "taker_buy_quote": 47047.627 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.5238, "high": 0.5243, "low": 0.5192, "close": 0.5202, "volume": 86504.0, "close_time": 1771761599999, "quote_volume": 45066.8352, "trades": 450, "taker_buy_base": 39964.0, "taker_buy_quote": 20818.1278 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.5201, "high": 0.5208, "low": 0.5163, "close": 0.5196, "volume": 69945.0, "close_time": 1771765199999, "quote_volume": 36239.9296, "trades": 442, "taker_buy_base": 27954.0, "taker_buy_quote": 14487.8245 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.5196, "high": 0.52, "low": 0.5168, "close": 0.5183, "volume": 41407.0, "close_time": 1771768799999, "quote_volume": 21493.3342, "trades": 305, "taker_buy_base": 17909.0, "taker_buy_quote": 9287.7721 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.5184, "high": 0.5191, "low": 0.5167, "close": 0.5177, "volume": 23640.0, "close_time": 1771772399999, "quote_volume": 12248.3418, "trades": 305, "taker_buy_base": 13486.0, "taker_buy_quote": 6988.86 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.5177, "high": 0.5245, "low": 0.5149, "close": 0.522, "volume": 226805.0, "close_time": 1771775999999, "quote_volume": 118006.7187, "trades": 1274, "taker_buy_base": 109698.0, "taker_buy_quote": 57021.0689 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.5215, "high": 0.5232, "low": 0.5193, "close": 0.5203, "volume": 37635.0, "close_time": 1771779599999, "quote_volume": 19634.3204, "trades": 401, "taker_buy_base": 21012.0, "taker_buy_quote": 10962.0757 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.5205, "high": 0.521, "low": 0.5165, "close": 0.5195, "volume": 20347.0, "close_time": 1771783199999, "quote_volume": 10539.2096, "trades": 276, "taker_buy_base": 7127.0, "taker_buy_quote": 3691.4205 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.5193, "high": 0.5208, "low": 0.5181, "close": 0.5205, "volume": 9683.0, "close_time": 1771786799999, "quote_volume": 5033.2283, "trades": 183, "taker_buy_base": 5310.0, "taker_buy_quote": 2759.9587 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.5205, "high": 0.5205, "low": 0.5179, "close": 0.5188, "volume": 10181.0, "close_time": 1771790399999, "quote_volume": 5284.8772, "trades": 103, "taker_buy_base": 2613.0, "taker_buy_quote": 1356.4834 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.5187, "high": 0.5201, "low": 0.5173, "close": 0.5175, "volume": 29158.0, "close_time": 1771793999999, "quote_volume": 15128.0358, "trades": 176, "taker_buy_base": 25593.0, "taker_buy_quote": 13280.164 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.5176, "high": 0.5178, "low": 0.5102, "close": 0.514, "volume": 143721.0, "close_time": 1771797599999, "quote_volume": 73739.7228, "trades": 893, "taker_buy_base": 53044.0, "taker_buy_quote": 27220.5745 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.5139, "high": 0.5154, "low": 0.5128, "close": 0.5153, "volume": 15784.0, "close_time": 1771801199999, "quote_volume": 8106.8538, "trades": 61, "taker_buy_base": 11293.0, "taker_buy_quote": 5797.1708 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.516, "high": 0.5183, "low": 0.516, "close": 0.5179, "volume": 30277.0, "close_time": 1771804799999, "quote_volume": 15644.0753, "trades": 504, "taker_buy_base": 13509.0, "taker_buy_quote": 6980.5895 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.5171, "high": 0.5198, "low": 0.5102, "close": 0.5102, "volume": 165965.0, "close_time": 1771808399999, "quote_volume": 85637.1452, "trades": 528, "taker_buy_base": 74314.0, "taker_buy_quote": 38269.367 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.5102, "high": 0.5112, "low": 0.4865, "close": 0.4871, "volume": 353583.0, "close_time": 1771811999999, "quote_volume": 175428.9669, "trades": 2117, "taker_buy_base": 166222.0, "taker_buy_quote": 82612.7395 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.4872, "high": 0.4932, "low": 0.4865, "close": 0.4924, "volume": 32396.0, "close_time": 1771815599999, "quote_volume": 15907.8641, "trades": 152, "taker_buy_base": 18768.0, "taker_buy_quote": 9225.5173 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.4924, "high": 0.4928, "low": 0.4876, "close": 0.49, "volume": 27570.0, "close_time": 1771819199999, "quote_volume": 13491.3341, "trades": 238, "taker_buy_base": 15920.0, "taker_buy_quote": 7788.4617 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.4898, "high": 0.4908, "low": 0.4863, "close": 0.4868, "volume": 79626.0, "close_time": 1771822799999, "quote_volume": 38848.8628, "trades": 278, "taker_buy_base": 49765.0, "taker_buy_quote": 24277.9164 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.4868, "high": 0.4947, "low": 0.4868, "close": 0.4939, "volume": 85433.0, "close_time": 1771826399999, "quote_volume": 42118.3677, "trades": 357, "taker_buy_base": 53630.0, "taker_buy_quote": 26444.3678 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.4943, "high": 0.5074, "low": 0.494, "close": 0.5068, "volume": 193374.0, "close_time": 1771829999999, "quote_volume": 97189.3184, "trades": 897, "taker_buy_base": 112556.0, "taker_buy_quote": 56584.574 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.5068, "high": 0.5069, "low": 0.5021, "close": 0.5033, "volume": 56702.0, "close_time": 1771833599999, "quote_volume": 28589.9155, "trades": 238, "taker_buy_base": 33530.0, "taker_buy_quote": 16893.2091 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.5028, "high": 0.5033, "low": 0.501, "close": 0.5028, "volume": 32090.0, "close_time": 1771837199999, "quote_volume": 16125.6041, "trades": 115, "taker_buy_base": 23690.0, "taker_buy_quote": 11905.1945 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.5031, "high": 0.5066, "low": 0.4997, "close": 0.5056, "volume": 128622.0, "close_time": 1771840799999, "quote_volume": 64610.1181, "trades": 431, "taker_buy_base": 62167.0, "taker_buy_quote": 31255.5937 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.5072, "high": 0.5072, "low": 0.5017, "close": 0.5017, "volume": 34601.0, "close_time": 1771844399999, "quote_volume": 17433.4831, "trades": 112, "taker_buy_base": 12409.0, "taker_buy_quote": 6243.9836 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.501, "high": 0.503, "low": 0.4995, "close": 0.5004, "volume": 45203.0, "close_time": 1771847999999, "quote_volume": 22635.3079, "trades": 162, "taker_buy_base": 25562.0, "taker_buy_quote": 12799.4463 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.5003, "high": 0.5061, "low": 0.4998, "close": 0.5025, "volume": 29888.0, "close_time": 1771851599999, "quote_volume": 15050.8927, "trades": 235, "taker_buy_base": 14268.0, "taker_buy_quote": 7184.7712 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.5031, "high": 0.5034, "low": 0.4999, "close": 0.501, "volume": 101756.0, "close_time": 1771855199999, "quote_volume": 51058.5417, "trades": 334, "taker_buy_base": 55068.0, "taker_buy_quote": 27634.1876 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.501, "high": 0.5018, "low": 0.495, "close": 0.5, "volume": 72150.0, "close_time": 1771858799999, "quote_volume": 35991.8612, "trades": 412, "taker_buy_base": 47246.0, "taker_buy_quote": 23593.0456 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.4997, "high": 0.501, "low": 0.4969, "close": 0.4983, "volume": 44314.0, "close_time": 1771862399999, "quote_volume": 22114.4267, "trades": 146, "taker_buy_base": 18875.0, "taker_buy_quote": 9418.2521 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.4978, "high": 0.5012, "low": 0.4938, "close": 0.4949, "volume": 66455.0, "close_time": 1771865999999, "quote_volume": 32996.7936, "trades": 351, "taker_buy_base": 38288.0, "taker_buy_quote": 19012.0139 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.4957, "high": 0.4964, "low": 0.4887, "close": 0.4938, "volume": 81637.0, "close_time": 1771869599999, "quote_volume": 40155.446, "trades": 522, "taker_buy_base": 53438.0, "taker_buy_quote": 26285.883 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.4942, "high": 0.4982, "low": 0.4929, "close": 0.4935, "volume": 21128.0, "close_time": 1771873199999, "quote_volume": 10461.7793, "trades": 170, "taker_buy_base": 10660.0, "taker_buy_quote": 5268.0997 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.494, "high": 0.4945, "low": 0.4905, "close": 0.492, "volume": 28791.0, "close_time": 1771876799999, "quote_volume": 14165.704, "trades": 218, "taker_buy_base": 17647.0, "taker_buy_quote": 8685.6532 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.4919, "high": 0.4927, "low": 0.4894, "close": 0.4927, "volume": 30708.0, "close_time": 1771880399999, "quote_volume": 15098.8616, "trades": 122, "taker_buy_base": 11150.0, "taker_buy_quote": 5475.3531 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.4929, "high": 0.4943, "low": 0.4917, "close": 0.4941, "volume": 16929.0, "close_time": 1771883999999, "quote_volume": 8352.6451, "trades": 90, "taker_buy_base": 4725.0, "taker_buy_quote": 2331.5349 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.4941, "high": 0.497, "low": 0.4936, "close": 0.4962, "volume": 50624.0, "close_time": 1771887599999, "quote_volume": 25108.3921, "trades": 167, "taker_buy_base": 32683.0, "taker_buy_quote": 16208.5959 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.4963, "high": 0.4996, "low": 0.4963, "close": 0.4976, "volume": 24149.0, "close_time": 1771891199999, "quote_volume": 12031.1066, "trades": 142, "taker_buy_base": 12888.0, "taker_buy_quote": 6425.5472 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.4979, "high": 0.5076, "low": 0.4972, "close": 0.5064, "volume": 48318.0, "close_time": 1771894799999, "quote_volume": 24364.3347, "trades": 320, "taker_buy_base": 29364.0, "taker_buy_quote": 14785.4774 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.506, "high": 0.506, "low": 0.4931, "close": 0.5026, "volume": 141682.0, "close_time": 1771898399999, "quote_volume": 70988.0303, "trades": 677, "taker_buy_base": 77751.0, "taker_buy_quote": 38981.8076 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.5029, "high": 0.5073, "low": 0.5026, "close": 0.5055, "volume": 38611.0, "close_time": 1771901999999, "quote_volume": 19479.2182, "trades": 148, "taker_buy_base": 19908.0, "taker_buy_quote": 10043.6153 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.5051, "high": 0.5051, "low": 0.4993, "close": 0.5023, "volume": 48123.0, "close_time": 1771905599999, "quote_volume": 24141.6434, "trades": 328, "taker_buy_base": 22565.0, "taker_buy_quote": 11324.7908 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.5024, "high": 0.5033, "low": 0.4966, "close": 0.4993, "volume": 87902.0, "close_time": 1771909199999, "quote_volume": 44000.7321, "trades": 607, "taker_buy_base": 44385.0, "taker_buy_quote": 22225.4629 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.4997, "high": 0.5012, "low": 0.4945, "close": 0.4961, "volume": 67178.0, "close_time": 1771912799999, "quote_volume": 33320.8342, "trades": 221, "taker_buy_base": 35955.0, "taker_buy_quote": 17826.3874 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.4953, "high": 0.4964, "low": 0.4909, "close": 0.4931, "volume": 134610.0, "close_time": 1771916399999, "quote_volume": 66415.0693, "trades": 602, "taker_buy_base": 69254.0, "taker_buy_quote": 34164.1869 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.4935, "high": 0.4975, "low": 0.493, "close": 0.4942, "volume": 60334.0, "close_time": 1771919999999, "quote_volume": 29894.5387, "trades": 281, "taker_buy_base": 24479.0, "taker_buy_quote": 12136.5494 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.494, "high": 0.496, "low": 0.4908, "close": 0.4946, "volume": 50266.0, "close_time": 1771923599999, "quote_volume": 24779.1694, "trades": 178, "taker_buy_base": 19163.0, "taker_buy_quote": 9445.2589 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.4948, "high": 0.4948, "low": 0.4891, "close": 0.4936, "volume": 49759.0, "close_time": 1771927199999, "quote_volume": 24424.5685, "trades": 187, "taker_buy_base": 26179.0, "taker_buy_quote": 12857.1801 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.4936, "high": 0.4947, "low": 0.4922, "close": 0.494, "volume": 34899.0, "close_time": 1771930799999, "quote_volume": 17218.5035, "trades": 154, "taker_buy_base": 14047.0, "taker_buy_quote": 6937.2805 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.4933, "high": 0.4936, "low": 0.4923, "close": 0.4926, "volume": 13626.0, "close_time": 1771934399999, "quote_volume": 6718.1528, "trades": 106, "taker_buy_base": 6570.0, "taker_buy_quote": 3240.1014 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.4932, "high": 0.4938, "low": 0.4902, "close": 0.4904, "volume": 38153.0, "close_time": 1771937999999, "quote_volume": 18769.656, "trades": 156, "taker_buy_base": 22311.0, "taker_buy_quote": 10980.3462 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.4905, "high": 0.493, "low": 0.4858, "close": 0.4925, "volume": 104954.0, "close_time": 1771941599999, "quote_volume": 51306.3435, "trades": 403, "taker_buy_base": 40364.0, "taker_buy_quote": 19739.7173 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.4911, "high": 0.4992, "low": 0.4876, "close": 0.4973, "volume": 191492.0, "close_time": 1771945199999, "quote_volume": 94249.198, "trades": 631, "taker_buy_base": 83935.0, "taker_buy_quote": 41321.1862 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.4966, "high": 0.5005, "low": 0.4952, "close": 0.498, "volume": 19596.0, "close_time": 1771948799999, "quote_volume": 9774.3749, "trades": 140, "taker_buy_base": 11729.0, "taker_buy_quote": 5851.4705 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.4974, "high": 0.5022, "low": 0.4968, "close": 0.5021, "volume": 92810.0, "close_time": 1771952399999, "quote_volume": 46388.7746, "trades": 258, "taker_buy_base": 50677.0, "taker_buy_quote": 25339.9232 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.5011, "high": 0.5015, "low": 0.4978, "close": 0.4979, "volume": 47870.0, "close_time": 1771955999999, "quote_volume": 23924.2867, "trades": 207, "taker_buy_base": 29447.0, "taker_buy_quote": 14710.0074 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.4975, "high": 0.4994, "low": 0.495, "close": 0.4983, "volume": 31102.0, "close_time": 1771959599999, "quote_volume": 15452.9279, "trades": 127, "taker_buy_base": 12986.0, "taker_buy_quote": 6453.7455 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.4985, "high": 0.5016, "low": 0.4972, "close": 0.5014, "volume": 36820.0, "close_time": 1771963199999, "quote_volume": 18383.716, "trades": 170, "taker_buy_base": 23183.0, "taker_buy_quote": 11579.7964 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.4997, "high": 0.5013, "low": 0.4983, "close": 0.4983, "volume": 9738.0, "close_time": 1771966799999, "quote_volume": 4869.4731, "trades": 32, "taker_buy_base": 4777.0, "taker_buy_quote": 2389.3384 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.4991, "high": 0.4991, "low": 0.4955, "close": 0.4965, "volume": 21199.0, "close_time": 1771970399999, "quote_volume": 10546.1077, "trades": 89, "taker_buy_base": 10914.0, "taker_buy_quote": 5430.0021 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.4974, "high": 0.499, "low": 0.4972, "close": 0.4988, "volume": 21747.0, "close_time": 1771973999999, "quote_volume": 10835.7241, "trades": 114, "taker_buy_base": 12648.0, "taker_buy_quote": 6299.4987 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.4982, "high": 0.4998, "low": 0.4956, "close": 0.4982, "volume": 17537.0, "close_time": 1771977599999, "quote_volume": 8738.4382, "trades": 70, "taker_buy_base": 6507.0, "taker_buy_quote": 3245.9934 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.4977, "high": 0.5002, "low": 0.4972, "close": 0.4995, "volume": 5696.0, "close_time": 1771981199999, "quote_volume": 2839.6346, "trades": 108, "taker_buy_base": 3243.0, "taker_buy_quote": 1616.0067 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.5003, "high": 0.5166, "low": 0.4999, "close": 0.5108, "volume": 134943.0, "close_time": 1771984799999, "quote_volume": 69140.1731, "trades": 909, "taker_buy_base": 73947.0, "taker_buy_quote": 37886.3448 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.5113, "high": 0.516, "low": 0.5103, "close": 0.5107, "volume": 65042.0, "close_time": 1771988399999, "quote_volume": 33392.6523, "trades": 243, "taker_buy_base": 27728.0, "taker_buy_quote": 14223.5558 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.511, "high": 0.5117, "low": 0.5056, "close": 0.5056, "volume": 35194.0, "close_time": 1771991999999, "quote_volume": 17932.7533, "trades": 208, "taker_buy_base": 22181.0, "taker_buy_quote": 11299.0763 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.505, "high": 0.5091, "low": 0.5034, "close": 0.5071, "volume": 136562.0, "close_time": 1771995599999, "quote_volume": 69171.7632, "trades": 437, "taker_buy_base": 81855.0, "taker_buy_quote": 41451.6967 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.507, "high": 0.507, "low": 0.5005, "close": 0.504, "volume": 30952.0, "close_time": 1771999199999, "quote_volume": 15606.6192, "trades": 244, "taker_buy_base": 7200.0, "taker_buy_quote": 3616.6264 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.505, "high": 0.5067, "low": 0.5045, "close": 0.5061, "volume": 45436.0, "close_time": 1772002799999, "quote_volume": 22974.0355, "trades": 69, "taker_buy_base": 33835.0, "taker_buy_quote": 17111.4279 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.5057, "high": 0.5093, "low": 0.5052, "close": 0.5092, "volume": 29075.0, "close_time": 1772006399999, "quote_volume": 14748.4261, "trades": 188, "taker_buy_base": 15991.0, "taker_buy_quote": 8118.3969 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.5092, "high": 0.5101, "low": 0.5078, "close": 0.5099, "volume": 54326.0, "close_time": 1772009999999, "quote_volume": 27658.2662, "trades": 393, "taker_buy_base": 26916.0, "taker_buy_quote": 13706.1669 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.51, "high": 0.5125, "low": 0.5098, "close": 0.5115, "volume": 80741.0, "close_time": 1772013599999, "quote_volume": 41233.8432, "trades": 382, "taker_buy_base": 49225.0, "taker_buy_quote": 25127.8728 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.5115, "high": 0.5123, "low": 0.5087, "close": 0.5089, "volume": 25632.0, "close_time": 1772017199999, "quote_volume": 13101.0526, "trades": 86, "taker_buy_base": 3800.0, "taker_buy_quote": 1939.7312 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.5092, "high": 0.5092, "low": 0.5052, "close": 0.5057, "volume": 49432.0, "close_time": 1772020799999, "quote_volume": 25068.6042, "trades": 465, "taker_buy_base": 29154.0, "taker_buy_quote": 14783.4586 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.5068, "high": 0.5133, "low": 0.5047, "close": 0.5117, "volume": 70856.0, "close_time": 1772024399999, "quote_volume": 36078.235, "trades": 311, "taker_buy_base": 44111.0, "taker_buy_quote": 22427.8566 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.5119, "high": 0.5165, "low": 0.5106, "close": 0.5129, "volume": 165373.0, "close_time": 1772027999999, "quote_volume": 84852.9976, "trades": 677, "taker_buy_base": 96353.0, "taker_buy_quote": 49418.5678 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.5131, "high": 0.5153, "low": 0.5102, "close": 0.5136, "volume": 104571.0, "close_time": 1772031599999, "quote_volume": 53633.9541, "trades": 353, "taker_buy_base": 57234.0, "taker_buy_quote": 29373.6253 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.5138, "high": 0.5172, "low": 0.5125, "close": 0.514, "volume": 146946.0, "close_time": 1772035199999, "quote_volume": 75621.1452, "trades": 2684, "taker_buy_base": 52540.0, "taker_buy_quote": 27053.8256 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.5142, "high": 0.5235, "low": 0.5142, "close": 0.5187, "volume": 364577.0, "close_time": 1772038799999, "quote_volume": 189022.6372, "trades": 1296, "taker_buy_base": 212718.0, "taker_buy_quote": 110276.7028 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.5186, "high": 0.5244, "low": 0.5167, "close": 0.5213, "volume": 329201.0, "close_time": 1772042399999, "quote_volume": 171528.9377, "trades": 1298, "taker_buy_base": 158340.0, "taker_buy_quote": 82509.3678 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.5212, "high": 0.5264, "low": 0.5188, "close": 0.5244, "volume": 313433.0, "close_time": 1772045999999, "quote_volume": 163893.1778, "trades": 1913, "taker_buy_base": 165447.0, "taker_buy_quote": 86528.0172 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.5248, "high": 0.5256, "low": 0.5213, "close": 0.5248, "volume": 108897.0, "close_time": 1772049599999, "quote_volume": 56992.7703, "trades": 1828, "taker_buy_base": 49901.0, "taker_buy_quote": 26108.613 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.5249, "high": 0.525, "low": 0.5207, "close": 0.522, "volume": 45268.0, "close_time": 1772053199999, "quote_volume": 23676.3343, "trades": 302, "taker_buy_base": 10474.0, "taker_buy_quote": 5478.598 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.5215, "high": 0.5288, "low": 0.5177, "close": 0.523, "volume": 114597.0, "close_time": 1772056799999, "quote_volume": 59821.8754, "trades": 692, "taker_buy_base": 73700.0, "taker_buy_quote": 38438.8338 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.5239, "high": 0.5265, "low": 0.5177, "close": 0.5209, "volume": 35275.0, "close_time": 1772060399999, "quote_volume": 18409.7463, "trades": 357, "taker_buy_base": 19309.0, "taker_buy_quote": 10051.4619 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.5183, "high": 0.5209, "low": 0.5061, "close": 0.5109, "volume": 140057.0, "close_time": 1772063999999, "quote_volume": 71828.1391, "trades": 771, "taker_buy_base": 59171.0, "taker_buy_quote": 30331.6986 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.5109, "high": 0.5135, "low": 0.5067, "close": 0.51, "volume": 53875.0, "close_time": 1772067599999, "quote_volume": 27536.9348, "trades": 343, "taker_buy_base": 36037.0, "taker_buy_quote": 18434.1273 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.5099, "high": 0.512, "low": 0.5056, "close": 0.5068, "volume": 65059.0, "close_time": 1772071199999, "quote_volume": 33090.7241, "trades": 634, "taker_buy_base": 15999.0, "taker_buy_quote": 8137.6331 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.5068, "high": 0.5068, "low": 0.5024, "close": 0.5053, "volume": 67307.0, "close_time": 1772074799999, "quote_volume": 33948.3253, "trades": 733, "taker_buy_base": 38035.0, "taker_buy_quote": 19183.9063 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.505, "high": 0.5058, "low": 0.5024, "close": 0.5041, "volume": 53068.0, "close_time": 1772078399999, "quote_volume": 26772.925, "trades": 471, "taker_buy_base": 19790.0, "taker_buy_quote": 9994.5371 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.5037, "high": 0.5082, "low": 0.5029, "close": 0.5056, "volume": 44336.0, "close_time": 1772081999999, "quote_volume": 22386.5135, "trades": 297, "taker_buy_base": 19055.0, "taker_buy_quote": 9617.5221 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.505, "high": 0.505, "low": 0.4991, "close": 0.5019, "volume": 76950.0, "close_time": 1772085599999, "quote_volume": 38599.3393, "trades": 502, "taker_buy_base": 26495.0, "taker_buy_quote": 13292.4727 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.5021, "high": 0.5035, "low": 0.4995, "close": 0.5003, "volume": 26021.0, "close_time": 1772089199999, "quote_volume": 13050.3529, "trades": 202, "taker_buy_base": 14367.0, "taker_buy_quote": 7209.2303 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.501, "high": 0.5019, "low": 0.4999, "close": 0.5009, "volume": 15612.0, "close_time": 1772092799999, "quote_volume": 7817.0788, "trades": 91, "taker_buy_base": 5229.0, "taker_buy_quote": 2620.5318 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.5012, "high": 0.5052, "low": 0.5008, "close": 0.5009, "volume": 86999.0, "close_time": 1772096399999, "quote_volume": 43745.5913, "trades": 986, "taker_buy_base": 33100.0, "taker_buy_quote": 16642.1538 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.5009, "high": 0.5069, "low": 0.5004, "close": 0.503, "volume": 212655.0, "close_time": 1772099999999, "quote_volume": 106880.3996, "trades": 619, "taker_buy_base": 72689.0, "taker_buy_quote": 36546.399 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.5024, "high": 0.5034, "low": 0.4974, "close": 0.498, "volume": 78084.0, "close_time": 1772103599999, "quote_volume": 39047.4016, "trades": 353, "taker_buy_base": 31916.0, "taker_buy_quote": 15975.452 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.498, "high": 0.4985, "low": 0.4947, "close": 0.4956, "volume": 35241.0, "close_time": 1772107199999, "quote_volume": 17476.9425, "trades": 268, "taker_buy_base": 10860.0, "taker_buy_quote": 5385.9152 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.4957, "high": 0.4974, "low": 0.495, "close": 0.4968, "volume": 20800.0, "close_time": 1772110799999, "quote_volume": 10315.5792, "trades": 224, "taker_buy_base": 13331.0, "taker_buy_quote": 6614.9358 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.4964, "high": 0.4964, "low": 0.4915, "close": 0.4923, "volume": 48148.0, "close_time": 1772114399999, "quote_volume": 23760.6869, "trades": 584, "taker_buy_base": 27528.0, "taker_buy_quote": 13590.7008 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.4923, "high": 0.4964, "low": 0.4909, "close": 0.4949, "volume": 48447.0, "close_time": 1772117999999, "quote_volume": 23891.5696, "trades": 359, "taker_buy_base": 30970.0, "taker_buy_quote": 15269.8233 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.4936, "high": 0.4937, "low": 0.4862, "close": 0.4904, "volume": 163142.0, "close_time": 1772121599999, "quote_volume": 79877.6451, "trades": 899, "taker_buy_base": 61403.0, "taker_buy_quote": 30075.686 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.4894, "high": 0.4904, "low": 0.4761, "close": 0.4773, "volume": 290685.0, "close_time": 1772125199999, "quote_volume": 140699.8314, "trades": 1301, "taker_buy_base": 113431.0, "taker_buy_quote": 54917.6426 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.4774, "high": 0.4822, "low": 0.4774, "close": 0.4801, "volume": 67197.0, "close_time": 1772128799999, "quote_volume": 32266.8219, "trades": 314, "taker_buy_base": 45685.0, "taker_buy_quote": 21934.9577 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.4801, "high": 0.4892, "low": 0.4786, "close": 0.4892, "volume": 75853.0, "close_time": 1772132399999, "quote_volume": 36721.5911, "trades": 473, "taker_buy_base": 42003.0, "taker_buy_quote": 20336.2317 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.4891, "high": 0.5028, "low": 0.4891, "close": 0.5009, "volume": 291690.0, "close_time": 1772135999999, "quote_volume": 145218.6606, "trades": 1380, "taker_buy_base": 180089.0, "taker_buy_quote": 89589.5756 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.5007, "high": 0.5026, "low": 0.4919, "close": 0.4935, "volume": 144128.0, "close_time": 1772139599999, "quote_volume": 71530.9666, "trades": 414, "taker_buy_base": 59080.0, "taker_buy_quote": 29295.2245 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.4933, "high": 0.4936, "low": 0.4894, "close": 0.4912, "volume": 76363.0, "close_time": 1772143199999, "quote_volume": 37559.5485, "trades": 349, "taker_buy_base": 21652.0, "taker_buy_quote": 10658.6578 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.4912, "high": 0.4973, "low": 0.4909, "close": 0.4969, "volume": 85462.0, "close_time": 1772146799999, "quote_volume": 42197.9253, "trades": 358, "taker_buy_base": 48811.0, "taker_buy_quote": 24087.1765 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.4968, "high": 0.499, "low": 0.4953, "close": 0.4967, "volume": 39289.0, "close_time": 1772150399999, "quote_volume": 19529.6985, "trades": 384, "taker_buy_base": 10087.0, "taker_buy_quote": 5013.7711 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.4968, "high": 0.4975, "low": 0.4927, "close": 0.4948, "volume": 15550.0, "close_time": 1772153999999, "quote_volume": 7696.677, "trades": 254, "taker_buy_base": 8937.0, "taker_buy_quote": 4422.6075 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.4949, "high": 0.4981, "low": 0.4932, "close": 0.4971, "volume": 97291.0, "close_time": 1772157599999, "quote_volume": 48231.7807, "trades": 668, "taker_buy_base": 47998.0, "taker_buy_quote": 23784.0788 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.4969, "high": 0.503, "low": 0.4958, "close": 0.5019, "volume": 64344.0, "close_time": 1772161199999, "quote_volume": 32161.3781, "trades": 526, "taker_buy_base": 41698.0, "taker_buy_quote": 20826.1939 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.5018, "high": 0.5026, "low": 0.4994, "close": 0.4997, "volume": 93044.0, "close_time": 1772164799999, "quote_volume": 46597.3323, "trades": 469, "taker_buy_base": 41052.0, "taker_buy_quote": 20558.9662 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.5, "high": 0.5084, "low": 0.5, "close": 0.5049, "volume": 69248.0, "close_time": 1772168399999, "quote_volume": 35030.1484, "trades": 942, "taker_buy_base": 39172.0, "taker_buy_quote": 19812.3698 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.505, "high": 0.5068, "low": 0.5029, "close": 0.5035, "volume": 77995.0, "close_time": 1772171999999, "quote_volume": 39387.1505, "trades": 434, "taker_buy_base": 30717.0, "taker_buy_quote": 15518.5001 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.5035, "high": 0.5058, "low": 0.5031, "close": 0.5046, "volume": 52569.0, "close_time": 1772175599999, "quote_volume": 26529.5781, "trades": 466, "taker_buy_base": 30570.0, "taker_buy_quote": 15427.4355 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.5046, "high": 0.5046, "low": 0.5009, "close": 0.5039, "volume": 51593.0, "close_time": 1772179199999, "quote_volume": 25930.2255, "trades": 382, "taker_buy_base": 29659.0, "taker_buy_quote": 14907.1449 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.5037, "high": 0.5055, "low": 0.5018, "close": 0.5041, "volume": 39900.0, "close_time": 1772182799999, "quote_volume": 20094.4363, "trades": 422, "taker_buy_base": 24634.0, "taker_buy_quote": 12406.1764 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.504, "high": 0.5055, "low": 0.4986, "close": 0.499, "volume": 75244.0, "close_time": 1772186399999, "quote_volume": 37809.3193, "trades": 638, "taker_buy_base": 39953.0, "taker_buy_quote": 20106.1469 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.4989, "high": 0.4997, "low": 0.4923, "close": 0.4929, "volume": 112030.0, "close_time": 1772189999999, "quote_volume": 55434.4707, "trades": 1184, "taker_buy_base": 42688.0, "taker_buy_quote": 21140.4576 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.4927, "high": 0.4957, "low": 0.49, "close": 0.4919, "volume": 40735.0, "close_time": 1772193599999, "quote_volume": 20082.1462, "trades": 635, "taker_buy_base": 22604.0, "taker_buy_quote": 11137.5198 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.4918, "high": 0.4928, "low": 0.4891, "close": 0.4905, "volume": 32074.0, "close_time": 1772197199999, "quote_volume": 15729.3714, "trades": 642, "taker_buy_base": 20083.0, "taker_buy_quote": 9848.2439 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.4904, "high": 0.4946, "low": 0.4879, "close": 0.4931, "volume": 179853.0, "close_time": 1772200799999, "quote_volume": 88358.038, "trades": 1311, "taker_buy_base": 90463.0, "taker_buy_quote": 44441.8057 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.493, "high": 0.4931, "low": 0.4869, "close": 0.4876, "volume": 167676.0, "close_time": 1772204399999, "quote_volume": 82217.7202, "trades": 1231, "taker_buy_base": 112046.0, "taker_buy_quote": 54945.8789 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.4877, "high": 0.491, "low": 0.4873, "close": 0.4893, "volume": 41584.0, "close_time": 1772207999999, "quote_volume": 20336.3798, "trades": 513, "taker_buy_base": 20073.0, "taker_buy_quote": 9816.9058 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.4893, "high": 0.4923, "low": 0.4866, "close": 0.4881, "volume": 94265.0, "close_time": 1772211599999, "quote_volume": 46205.0423, "trades": 774, "taker_buy_base": 80157.0, "taker_buy_quote": 39306.1768 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.4886, "high": 0.5178, "low": 0.4805, "close": 0.4979, "volume": 1435607.0, "close_time": 1772215199999, "quote_volume": 711820.7335, "trades": 9656, "taker_buy_base": 754431.0, "taker_buy_quote": 374645.5848 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.4985, "high": 0.5055, "low": 0.4884, "close": 0.4954, "volume": 621564.0, "close_time": 1772218799999, "quote_volume": 308630.2488, "trades": 3633, "taker_buy_base": 232771.0, "taker_buy_quote": 115720.9795 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.4953, "high": 0.4985, "low": 0.4917, "close": 0.498, "volume": 135096.0, "close_time": 1772222399999, "quote_volume": 66786.0885, "trades": 1058, "taker_buy_base": 52787.0, "taker_buy_quote": 26117.7614 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.498, "high": 0.5008, "low": 0.4962, "close": 0.4987, "volume": 58143.0, "close_time": 1772225999999, "quote_volume": 29019.798, "trades": 672, "taker_buy_base": 27545.0, "taker_buy_quote": 13750.0022 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.4991, "high": 0.5037, "low": 0.4977, "close": 0.5025, "volume": 102960.0, "close_time": 1772229599999, "quote_volume": 51623.1225, "trades": 810, "taker_buy_base": 61945.0, "taker_buy_quote": 31051.0469 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.5026, "high": 0.5063, "low": 0.4989, "close": 0.5061, "volume": 96589.0, "close_time": 1772233199999, "quote_volume": 48626.8191, "trades": 508, "taker_buy_base": 35529.0, "taker_buy_quote": 17883.8851 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.506, "high": 0.5135, "low": 0.506, "close": 0.5098, "volume": 230665.0, "close_time": 1772236799999, "quote_volume": 117621.1296, "trades": 1639, "taker_buy_base": 103646.0, "taker_buy_quote": 52817.2879 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.5095, "high": 0.5118, "low": 0.5046, "close": 0.5054, "volume": 140283.0, "close_time": 1772240399999, "quote_volume": 71185.2194, "trades": 1066, "taker_buy_base": 68133.0, "taker_buy_quote": 34549.0151 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.5053, "high": 0.5074, "low": 0.5039, "close": 0.5053, "volume": 49082.0, "close_time": 1772243999999, "quote_volume": 24810.8855, "trades": 518, "taker_buy_base": 24334.0, "taker_buy_quote": 12304.0604 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.5055, "high": 0.5127, "low": 0.505, "close": 0.5063, "volume": 109687.0, "close_time": 1772247599999, "quote_volume": 55745.0809, "trades": 916, "taker_buy_base": 52740.0, "taker_buy_quote": 26771.3342 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.5062, "high": 0.5075, "low": 0.5022, "close": 0.503, "volume": 42612.0, "close_time": 1772251199999, "quote_volume": 21477.9509, "trades": 490, "taker_buy_base": 22027.0, "taker_buy_quote": 11091.0701 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.5029, "high": 0.5038, "low": 0.4991, "close": 0.5037, "volume": 25614.0, "close_time": 1772254799999, "quote_volume": 12842.3631, "trades": 395, "taker_buy_base": 14185.0, "taker_buy_quote": 7107.7239 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.5036, "high": 0.5063, "low": 0.4998, "close": 0.5021, "volume": 78389.0, "close_time": 1772258399999, "quote_volume": 39442.6697, "trades": 768, "taker_buy_base": 33649.0, "taker_buy_quote": 16914.9041 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.5021, "high": 0.5023, "low": 0.4801, "close": 0.4817, "volume": 287939.0, "close_time": 1772261999999, "quote_volume": 141013.7111, "trades": 4356, "taker_buy_base": 141352.0, "taker_buy_quote": 69128.174 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.4816, "high": 0.4899, "low": 0.4779, "close": 0.4825, "volume": 233043.0, "close_time": 1772265599999, "quote_volume": 112547.8749, "trades": 2211, "taker_buy_base": 94887.0, "taker_buy_quote": 45861.7644 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.4822, "high": 0.4851, "low": 0.4769, "close": 0.4782, "volume": 131362.0, "close_time": 1772269199999, "quote_volume": 63228.0832, "trades": 1175, "taker_buy_base": 63144.0, "taker_buy_quote": 30378.1204 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.4779, "high": 0.4817, "low": 0.4757, "close": 0.4801, "volume": 167375.0, "close_time": 1772272799999, "quote_volume": 80056.7551, "trades": 1188, "taker_buy_base": 103688.0, "taker_buy_quote": 49588.4516 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.4797, "high": 0.4819, "low": 0.4768, "close": 0.4786, "volume": 106721.0, "close_time": 1772276399999, "quote_volume": 51139.7862, "trades": 950, "taker_buy_base": 30400.0, "taker_buy_quote": 14575.9854 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.4784, "high": 0.4816, "low": 0.4739, "close": 0.4749, "volume": 86931.0, "close_time": 1772279999999, "quote_volume": 41579.4705, "trades": 934, "taker_buy_base": 43424.0, "taker_buy_quote": 20785.5739 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.4752, "high": 0.4795, "low": 0.4747, "close": 0.4784, "volume": 91455.0, "close_time": 1772283599999, "quote_volume": 43644.0798, "trades": 454, "taker_buy_base": 42401.0, "taker_buy_quote": 20212.4745 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.4786, "high": 0.4881, "low": 0.4762, "close": 0.4869, "volume": 120478.0, "close_time": 1772287199999, "quote_volume": 58116.7395, "trades": 1254, "taker_buy_base": 64417.0, "taker_buy_quote": 31052.8832 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.487, "high": 0.4886, "low": 0.479, "close": 0.4803, "volume": 128795.0, "close_time": 1772290799999, "quote_volume": 62274.0168, "trades": 1115, "taker_buy_base": 68935.0, "taker_buy_quote": 33311.2225 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.4804, "high": 0.4845, "low": 0.4773, "close": 0.4827, "volume": 73494.0, "close_time": 1772294399999, "quote_volume": 35376.7702, "trades": 735, "taker_buy_base": 37942.0, "taker_buy_quote": 18264.1839 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.4824, "high": 0.4824, "low": 0.4786, "close": 0.48, "volume": 103415.0, "close_time": 1772297999999, "quote_volume": 49652.9764, "trades": 769, "taker_buy_base": 37758.0, "taker_buy_quote": 18139.8099 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.4803, "high": 0.4833, "low": 0.4773, "close": 0.4827, "volume": 120139.0, "close_time": 1772301599999, "quote_volume": 57628.3984, "trades": 726, "taker_buy_base": 54932.0, "taker_buy_quote": 26355.2977 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.4826, "high": 0.4928, "low": 0.4817, "close": 0.4914, "volume": 106241.0, "close_time": 1772305199999, "quote_volume": 51645.0016, "trades": 826, "taker_buy_base": 47184.0, "taker_buy_quote": 22914.6184 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.4915, "high": 0.4952, "low": 0.4881, "close": 0.4904, "volume": 111905.0, "close_time": 1772308799999, "quote_volume": 54967.8582, "trades": 745, "taker_buy_base": 45756.0, "taker_buy_quote": 22472.1096 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.4903, "high": 0.4973, "low": 0.4896, "close": 0.4963, "volume": 117909.0, "close_time": 1772312399999, "quote_volume": 58061.4263, "trades": 1149, "taker_buy_base": 58273.0, "taker_buy_quote": 28678.8659 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.4965, "high": 0.4969, "low": 0.4917, "close": 0.4936, "volume": 87690.0, "close_time": 1772315999999, "quote_volume": 43310.7803, "trades": 975, "taker_buy_base": 35117.0, "taker_buy_quote": 17350.6863 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.4941, "high": 0.4995, "low": 0.4941, "close": 0.4969, "volume": 50967.0, "close_time": 1772319599999, "quote_volume": 25303.508, "trades": 552, "taker_buy_base": 27557.0, "taker_buy_quote": 13681.1651 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.4969, "high": 0.4976, "low": 0.4933, "close": 0.4956, "volume": 44844.0, "close_time": 1772323199999, "quote_volume": 22207.093, "trades": 415, "taker_buy_base": 20556.0, "taker_buy_quote": 10180.4445 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.4957, "high": 0.4966, "low": 0.4909, "close": 0.4936, "volume": 141315.0, "close_time": 1772326799999, "quote_volume": 69771.9862, "trades": 596, "taker_buy_base": 85933.0, "taker_buy_quote": 42420.3134 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.4935, "high": 0.5045, "low": 0.4907, "close": 0.5014, "volume": 131922.0, "close_time": 1772330399999, "quote_volume": 65401.5193, "trades": 1255, "taker_buy_base": 69536.0, "taker_buy_quote": 34425.3425 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.5015, "high": 0.5092, "low": 0.5006, "close": 0.5066, "volume": 244640.0, "close_time": 1772333999999, "quote_volume": 123647.3697, "trades": 1665, "taker_buy_base": 112058.0, "taker_buy_quote": 56594.8779 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.5067, "high": 0.5083, "low": 0.5058, "close": 0.5068, "volume": 63753.0, "close_time": 1772337599999, "quote_volume": 32317.9219, "trades": 549, "taker_buy_base": 35079.0, "taker_buy_quote": 17782.9716 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.5073, "high": 0.5135, "low": 0.5061, "close": 0.5124, "volume": 146406.0, "close_time": 1772341199999, "quote_volume": 74574.391, "trades": 789, "taker_buy_base": 63197.0, "taker_buy_quote": 32271.7604 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.5125, "high": 0.5143, "low": 0.5055, "close": 0.5062, "volume": 141020.0, "close_time": 1772344799999, "quote_volume": 71925.9282, "trades": 722, "taker_buy_base": 84302.0, "taker_buy_quote": 42963.8038 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.5066, "high": 0.5075, "low": 0.4996, "close": 0.5012, "volume": 96454.0, "close_time": 1772348399999, "quote_volume": 48422.2121, "trades": 566, "taker_buy_base": 43914.0, "taker_buy_quote": 22053.6345 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.5014, "high": 0.5069, "low": 0.4998, "close": 0.5059, "volume": 119646.0, "close_time": 1772351999999, "quote_volume": 60365.5293, "trades": 553, "taker_buy_base": 65706.0, "taker_buy_quote": 33129.4199 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.5061, "high": 0.5066, "low": 0.4949, "close": 0.496, "volume": 119269.0, "close_time": 1772355599999, "quote_volume": 59435.8321, "trades": 624, "taker_buy_base": 27110.0, "taker_buy_quote": 13515.2067 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.4957, "high": 0.5004, "low": 0.4944, "close": 0.4966, "volume": 81454.0, "close_time": 1772359199999, "quote_volume": 40509.6104, "trades": 531, "taker_buy_base": 50182.0, "taker_buy_quote": 24960.4448 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.4967, "high": 0.4994, "low": 0.4942, "close": 0.4981, "volume": 68570.0, "close_time": 1772362799999, "quote_volume": 34019.0858, "trades": 484, "taker_buy_base": 24788.0, "taker_buy_quote": 12296.9363 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.4982, "high": 0.5024, "low": 0.4982, "close": 0.5015, "volume": 118582.0, "close_time": 1772366399999, "quote_volume": 59352.5417, "trades": 710, "taker_buy_base": 66889.0, "taker_buy_quote": 33483.1983 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.5011, "high": 0.5015, "low": 0.4939, "close": 0.494, "volume": 57607.0, "close_time": 1772369999999, "quote_volume": 28681.3675, "trades": 813, "taker_buy_base": 19829.0, "taker_buy_quote": 9872.3493 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.494, "high": 0.501, "low": 0.4893, "close": 0.4981, "volume": 176888.0, "close_time": 1772373599999, "quote_volume": 87536.6767, "trades": 2040, "taker_buy_base": 95204.0, "taker_buy_quote": 47111.7802 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.498, "high": 0.5012, "low": 0.4955, "close": 0.497, "volume": 58922.0, "close_time": 1772377199999, "quote_volume": 29340.4791, "trades": 665, "taker_buy_base": 27300.0, "taker_buy_quote": 13609.817 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.4971, "high": 0.5005, "low": 0.497, "close": 0.497, "volume": 38311.0, "close_time": 1772380799999, "quote_volume": 19111.8188, "trades": 486, "taker_buy_base": 21730.0, "taker_buy_quote": 10838.68 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.4972, "high": 0.4998, "low": 0.4921, "close": 0.4955, "volume": 71771.0, "close_time": 1772384399999, "quote_volume": 35658.6713, "trades": 799, "taker_buy_base": 37071.0, "taker_buy_quote": 18399.5639 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.4955, "high": 0.4957, "low": 0.4892, "close": 0.4907, "volume": 107420.0, "close_time": 1772387999999, "quote_volume": 52847.6239, "trades": 757, "taker_buy_base": 52054.0, "taker_buy_quote": 25607.7718 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.4909, "high": 0.4965, "low": 0.4897, "close": 0.4899, "volume": 188890.0, "close_time": 1772391599999, "quote_volume": 92996.221, "trades": 883, "taker_buy_base": 92165.0, "taker_buy_quote": 45350.2246 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.49, "high": 0.4902, "low": 0.483, "close": 0.4843, "volume": 162390.0, "close_time": 1772395199999, "quote_volume": 78903.5648, "trades": 800, "taker_buy_base": 85468.0, "taker_buy_quote": 41527.2202 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.4843, "high": 0.4846, "low": 0.475, "close": 0.4767, "volume": 224634.0, "close_time": 1772398799999, "quote_volume": 107322.3118, "trades": 1327, "taker_buy_base": 91059.0, "taker_buy_quote": 43505.7027 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.4767, "high": 0.4913, "low": 0.4751, "close": 0.4896, "volume": 792173.0, "close_time": 1772402399999, "quote_volume": 385346.6936, "trades": 4620, "taker_buy_base": 466795.0, "taker_buy_quote": 226833.2864 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.4895, "high": 0.4978, "low": 0.4878, "close": 0.489, "volume": 96825.0, "close_time": 1772405999999, "quote_volume": 47741.9946, "trades": 603, "taker_buy_base": 41842.0, "taker_buy_quote": 20625.1014 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.4891, "high": 0.4943, "low": 0.489, "close": 0.493, "volume": 51359.0, "close_time": 1772409599999, "quote_volume": 25284.3639, "trades": 797, "taker_buy_base": 29982.0, "taker_buy_quote": 14756.217 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.4934, "high": 0.5008, "low": 0.4926, "close": 0.5003, "volume": 90241.0, "close_time": 1772413199999, "quote_volume": 44811.7807, "trades": 778, "taker_buy_base": 53131.0, "taker_buy_quote": 26379.802 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.5001, "high": 0.503, "low": 0.4985, "close": 0.5006, "volume": 80149.0, "close_time": 1772416799999, "quote_volume": 40130.3326, "trades": 602, "taker_buy_base": 59145.0, "taker_buy_quote": 29614.1422 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.5007, "high": 0.5016, "low": 0.4965, "close": 0.5006, "volume": 53332.0, "close_time": 1772420399999, "quote_volume": 26610.4838, "trades": 661, "taker_buy_base": 30968.0, "taker_buy_quote": 15445.122 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.5007, "high": 0.5064, "low": 0.4988, "close": 0.5053, "volume": 42307.0, "close_time": 1772423999999, "quote_volume": 21317.3605, "trades": 495, "taker_buy_base": 18743.0, "taker_buy_quote": 9443.4726 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.5055, "high": 0.5061, "low": 0.5019, "close": 0.5031, "volume": 20863.0, "close_time": 1772427599999, "quote_volume": 10522.9267, "trades": 259, "taker_buy_base": 6222.0, "taker_buy_quote": 3138.2956 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.5032, "high": 0.5062, "low": 0.5004, "close": 0.5021, "volume": 44476.0, "close_time": 1772431199999, "quote_volume": 22378.0007, "trades": 847, "taker_buy_base": 24332.0, "taker_buy_quote": 12251.3581 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.5022, "high": 0.5024, "low": 0.48, "close": 0.4876, "volume": 797938.0, "close_time": 1772434799999, "quote_volume": 389472.5538, "trades": 3431, "taker_buy_base": 227947.0, "taker_buy_quote": 111370.2593 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.4876, "high": 0.488, "low": 0.4819, "close": 0.4836, "volume": 82439.0, "close_time": 1772438399999, "quote_volume": 39931.1436, "trades": 789, "taker_buy_base": 39344.0, "taker_buy_quote": 19045.5699 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.4837, "high": 0.4884, "low": 0.4801, "close": 0.4874, "volume": 142276.0, "close_time": 1772441999999, "quote_volume": 68801.4061, "trades": 918, "taker_buy_base": 74097.0, "taker_buy_quote": 35840.5152 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.4873, "high": 0.4897, "low": 0.4854, "close": 0.4854, "volume": 49826.0, "close_time": 1772445599999, "quote_volume": 24280.7752, "trades": 533, "taker_buy_base": 25075.0, "taker_buy_quote": 12220.8694 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.4857, "high": 0.4879, "low": 0.4838, "close": 0.4863, "volume": 37878.0, "close_time": 1772449199999, "quote_volume": 18399.8557, "trades": 613, "taker_buy_base": 20692.0, "taker_buy_quote": 10044.3175 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.4862, "high": 0.4883, "low": 0.4841, "close": 0.4867, "volume": 58733.0, "close_time": 1772452799999, "quote_volume": 28569.5177, "trades": 479, "taker_buy_base": 26543.0, "taker_buy_quote": 12915.2814 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.4868, "high": 0.4885, "low": 0.4852, "close": 0.487, "volume": 23720.0, "close_time": 1772456399999, "quote_volume": 11536.3135, "trades": 258, "taker_buy_base": 13711.0, "taker_buy_quote": 6672.0059 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.4868, "high": 0.4884, "low": 0.4843, "close": 0.4867, "volume": 52618.0, "close_time": 1772459999999, "quote_volume": 25584.4463, "trades": 486, "taker_buy_base": 22693.0, "taker_buy_quote": 11040.5064 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.4865, "high": 0.4961, "low": 0.4834, "close": 0.4947, "volume": 291541.0, "close_time": 1772463599999, "quote_volume": 142209.3473, "trades": 1912, "taker_buy_base": 126551.0, "taker_buy_quote": 61831.0745 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.4947, "high": 0.5061, "low": 0.4942, "close": 0.5028, "volume": 124519.0, "close_time": 1772467199999, "quote_volume": 62523.238, "trades": 1675, "taker_buy_base": 70313.0, "taker_buy_quote": 35269.9333 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.5029, "high": 0.5059, "low": 0.4966, "close": 0.4994, "volume": 195619.0, "close_time": 1772470799999, "quote_volume": 98121.6213, "trades": 1703, "taker_buy_base": 82170.0, "taker_buy_quote": 41257.4643 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.4995, "high": 0.5005, "low": 0.4931, "close": 0.4967, "volume": 73402.0, "close_time": 1772474399999, "quote_volume": 36554.3602, "trades": 927, "taker_buy_base": 44093.0, "taker_buy_quote": 21965.9359 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.4968, "high": 0.4969, "low": 0.4916, "close": 0.4927, "volume": 56345.0, "close_time": 1772477999999, "quote_volume": 27790.1925, "trades": 624, "taker_buy_base": 22595.0, "taker_buy_quote": 11147.6965 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.4925, "high": 0.4959, "low": 0.4901, "close": 0.4942, "volume": 147158.0, "close_time": 1772481599999, "quote_volume": 72541.2873, "trades": 977, "taker_buy_base": 77759.0, "taker_buy_quote": 38357.6497 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.4942, "high": 0.4952, "low": 0.4891, "close": 0.4903, "volume": 78889.0, "close_time": 1772485199999, "quote_volume": 38786.3937, "trades": 751, "taker_buy_base": 32477.0, "taker_buy_quote": 15968.2144 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.49, "high": 0.4914, "low": 0.4886, "close": 0.4899, "volume": 36158.0, "close_time": 1772488799999, "quote_volume": 17729.744, "trades": 409, "taker_buy_base": 13622.0, "taker_buy_quote": 6683.6048 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.4901, "high": 0.4944, "low": 0.4901, "close": 0.492, "volume": 17905.0, "close_time": 1772492399999, "quote_volume": 8821.3998, "trades": 213, "taker_buy_base": 9204.0, "taker_buy_quote": 4533.5502 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.4919, "high": 0.4925, "low": 0.4861, "close": 0.4878, "volume": 94477.0, "close_time": 1772495999999, "quote_volume": 46150.0755, "trades": 921, "taker_buy_base": 44216.0, "taker_buy_quote": 21629.7726 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.4879, "high": 0.4881, "low": 0.4842, "close": 0.4868, "volume": 91205.0, "close_time": 1772499599999, "quote_volume": 44343.789, "trades": 844, "taker_buy_base": 45294.0, "taker_buy_quote": 22021.316 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.4868, "high": 0.4897, "low": 0.4849, "close": 0.4874, "volume": 63829.0, "close_time": 1772503199999, "quote_volume": 31109.1199, "trades": 607, "taker_buy_base": 31069.0, "taker_buy_quote": 15140.0283 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.4873, "high": 0.4906, "low": 0.4854, "close": 0.4897, "volume": 102544.0, "close_time": 1772506799999, "quote_volume": 50032.4365, "trades": 647, "taker_buy_base": 47549.0, "taker_buy_quote": 23208.5633 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.4898, "high": 0.4906, "low": 0.4879, "close": 0.4902, "volume": 35700.0, "close_time": 1772510399999, "quote_volume": 17461.2557, "trades": 248, "taker_buy_base": 5533.0, "taker_buy_quote": 2706.2036 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.4902, "high": 0.4908, "low": 0.4859, "close": 0.4865, "volume": 23850.0, "close_time": 1772513999999, "quote_volume": 11661.7084, "trades": 285, "taker_buy_base": 14868.0, "taker_buy_quote": 7277.303 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.4866, "high": 0.4905, "low": 0.4853, "close": 0.4872, "volume": 16488.0, "close_time": 1772517599999, "quote_volume": 8043.941, "trades": 361, "taker_buy_base": 6442.0, "taker_buy_quote": 3140.2032 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.4871, "high": 0.4875, "low": 0.485, "close": 0.4875, "volume": 21726.0, "close_time": 1772521199999, "quote_volume": 10560.5867, "trades": 362, "taker_buy_base": 12185.0, "taker_buy_quote": 5923.7811 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.4873, "high": 0.4901, "low": 0.4865, "close": 0.4896, "volume": 49892.0, "close_time": 1772524799999, "quote_volume": 24399.8267, "trades": 306, "taker_buy_base": 30208.0, "taker_buy_quote": 14773.4146 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.4895, "high": 0.4895, "low": 0.4822, "close": 0.483, "volume": 118613.0, "close_time": 1772528399999, "quote_volume": 57482.6332, "trades": 1600, "taker_buy_base": 37205.0, "taker_buy_quote": 18042.2286 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.4834, "high": 0.4852, "low": 0.4805, "close": 0.4821, "volume": 58020.0, "close_time": 1772531999999, "quote_volume": 27980.0059, "trades": 739, "taker_buy_base": 22420.0, "taker_buy_quote": 10815.2514 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.4817, "high": 0.4833, "low": 0.4798, "close": 0.4822, "volume": 26797.0, "close_time": 1772535599999, "quote_volume": 12890.5893, "trades": 536, "taker_buy_base": 9791.0, "taker_buy_quote": 4716.8505 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.4822, "high": 0.4831, "low": 0.4798, "close": 0.4827, "volume": 21898.0, "close_time": 1772539199999, "quote_volume": 10544.8619, "trades": 268, "taker_buy_base": 10801.0, "taker_buy_quote": 5205.2355 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.4827, "high": 0.4882, "low": 0.4816, "close": 0.4849, "volume": 28541.0, "close_time": 1772542799999, "quote_volume": 13849.6473, "trades": 404, "taker_buy_base": 14310.0, "taker_buy_quote": 6941.5827 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.485, "high": 0.485, "low": 0.4812, "close": 0.4828, "volume": 49293.0, "close_time": 1772546399999, "quote_volume": 23789.798, "trades": 505, "taker_buy_base": 26365.0, "taker_buy_quote": 12724.8466 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.4829, "high": 0.4863, "low": 0.4787, "close": 0.4822, "volume": 97133.0, "close_time": 1772549999999, "quote_volume": 46751.7088, "trades": 1535, "taker_buy_base": 44196.0, "taker_buy_quote": 21282.198 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.4821, "high": 0.4883, "low": 0.4812, "close": 0.4863, "volume": 103102.0, "close_time": 1772553599999, "quote_volume": 49904.8787, "trades": 1196, "taker_buy_base": 51146.0, "taker_buy_quote": 24760.7546 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.4862, "high": 0.4928, "low": 0.4826, "close": 0.4888, "volume": 118147.0, "close_time": 1772557199999, "quote_volume": 57718.2012, "trades": 1255, "taker_buy_base": 83028.0, "taker_buy_quote": 40563.028 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.4887, "high": 0.4911, "low": 0.4836, "close": 0.4896, "volume": 104724.0, "close_time": 1772560799999, "quote_volume": 51130.7597, "trades": 992, "taker_buy_base": 54040.0, "taker_buy_quote": 26356.2701 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.4893, "high": 0.4932, "low": 0.4861, "close": 0.4898, "volume": 35922.0, "close_time": 1772564399999, "quote_volume": 17581.1695, "trades": 562, "taker_buy_base": 22287.0, "taker_buy_quote": 10903.7714 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.4898, "high": 0.4912, "low": 0.4871, "close": 0.4889, "volume": 75654.0, "close_time": 1772567999999, "quote_volume": 37053.6617, "trades": 745, "taker_buy_base": 34929.0, "taker_buy_quote": 17112.155 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.4888, "high": 0.4894, "low": 0.4841, "close": 0.4849, "volume": 53129.0, "close_time": 1772571599999, "quote_volume": 25892.7824, "trades": 659, "taker_buy_base": 19870.0, "taker_buy_quote": 9687.1596 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.4849, "high": 0.4849, "low": 0.4805, "close": 0.4815, "volume": 25824.0, "close_time": 1772575199999, "quote_volume": 12460.7552, "trades": 427, "taker_buy_base": 10372.0, "taker_buy_quote": 5004.2827 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.4816, "high": 0.4848, "low": 0.4815, "close": 0.4821, "volume": 51710.0, "close_time": 1772578799999, "quote_volume": 24959.5806, "trades": 308, "taker_buy_base": 35427.0, "taker_buy_quote": 17099.0881 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.4825, "high": 0.4859, "low": 0.4801, "close": 0.4806, "volume": 107757.0, "close_time": 1772582399999, "quote_volume": 52086.7912, "trades": 567, "taker_buy_base": 67062.0, "taker_buy_quote": 32436.1987 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.4806, "high": 0.4821, "low": 0.4786, "close": 0.4805, "volume": 56785.0, "close_time": 1772585999999, "quote_volume": 27272.9089, "trades": 1246, "taker_buy_base": 18488.0, "taker_buy_quote": 8875.7317 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.4804, "high": 0.4849, "low": 0.4788, "close": 0.4814, "volume": 69662.0, "close_time": 1772589599999, "quote_volume": 33592.043, "trades": 936, "taker_buy_base": 30159.0, "taker_buy_quote": 14528.0519 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.4816, "high": 0.4921, "low": 0.4812, "close": 0.4905, "volume": 103731.0, "close_time": 1772593199999, "quote_volume": 50498.9476, "trades": 1627, "taker_buy_base": 42975.0, "taker_buy_quote": 20968.6118 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.4905, "high": 0.4918, "low": 0.4818, "close": 0.4854, "volume": 65564.0, "close_time": 1772596799999, "quote_volume": 31868.7135, "trades": 1189, "taker_buy_base": 19554.0, "taker_buy_quote": 9491.1101 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.4853, "high": 0.4876, "low": 0.4838, "close": 0.4871, "volume": 72898.0, "close_time": 1772600399999, "quote_volume": 35454.0833, "trades": 949, "taker_buy_base": 36601.0, "taker_buy_quote": 17803.5371 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.4871, "high": 0.4878, "low": 0.4825, "close": 0.4868, "volume": 46456.0, "close_time": 1772603999999, "quote_volume": 22568.8225, "trades": 464, "taker_buy_base": 19240.0, "taker_buy_quote": 9345.1954 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.4867, "high": 0.5001, "low": 0.4843, "close": 0.4936, "volume": 287526.0, "close_time": 1772607599999, "quote_volume": 141782.6295, "trades": 2772, "taker_buy_base": 146361.0, "taker_buy_quote": 72183.2238 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.4939, "high": 0.5002, "low": 0.4933, "close": 0.5, "volume": 279326.0, "close_time": 1772611199999, "quote_volume": 138765.3708, "trades": 3631, "taker_buy_base": 92029.0, "taker_buy_quote": 45694.7076 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.4999, "high": 0.5044, "low": 0.4947, "close": 0.5039, "volume": 181738.0, "close_time": 1772614799999, "quote_volume": 90660.4453, "trades": 1266, "taker_buy_base": 97603.0, "taker_buy_quote": 48676.3393 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.504, "high": 0.506, "low": 0.5, "close": 0.5039, "volume": 185705.0, "close_time": 1772618399999, "quote_volume": 93413.3724, "trades": 1484, "taker_buy_base": 99221.0, "taker_buy_quote": 49919.6489 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.5039, "high": 0.5051, "low": 0.4941, "close": 0.4959, "volume": 140885.0, "close_time": 1772621999999, "quote_volume": 70465.0971, "trades": 1602, "taker_buy_base": 72850.0, "taker_buy_quote": 36408.1889 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.496, "high": 0.4974, "low": 0.4915, "close": 0.4934, "volume": 83241.0, "close_time": 1772625599999, "quote_volume": 41157.3801, "trades": 848, "taker_buy_base": 39892.0, "taker_buy_quote": 19719.8829 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.4937, "high": 0.4944, "low": 0.4881, "close": 0.4922, "volume": 40727.0, "close_time": 1772629199999, "quote_volume": 19980.8748, "trades": 755, "taker_buy_base": 25233.0, "taker_buy_quote": 12372.7425 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.4921, "high": 0.4938, "low": 0.489, "close": 0.4903, "volume": 54323.0, "close_time": 1772632799999, "quote_volume": 26671.0131, "trades": 1003, "taker_buy_base": 39007.0, "taker_buy_quote": 19155.542 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.4903, "high": 0.4932, "low": 0.4873, "close": 0.4903, "volume": 245093.0, "close_time": 1772636399999, "quote_volume": 120017.7449, "trades": 1801, "taker_buy_base": 64954.0, "taker_buy_quote": 31840.0437 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.4904, "high": 0.4996, "low": 0.4904, "close": 0.4996, "volume": 150994.0, "close_time": 1772639999999, "quote_volume": 74687.1515, "trades": 1455, "taker_buy_base": 85040.0, "taker_buy_quote": 42038.0685 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.4992, "high": 0.5, "low": 0.4934, "close": 0.4964, "volume": 98268.0, "close_time": 1772643599999, "quote_volume": 48687.0228, "trades": 1050, "taker_buy_base": 66608.0, "taker_buy_quote": 32994.4171 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.4963, "high": 0.5006, "low": 0.4947, "close": 0.4956, "volume": 92330.0, "close_time": 1772647199999, "quote_volume": 45946.4363, "trades": 1080, "taker_buy_base": 57831.0, "taker_buy_quote": 28782.7787 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.4955, "high": 0.4977, "low": 0.4914, "close": 0.4942, "volume": 118732.0, "close_time": 1772650799999, "quote_volume": 58678.0618, "trades": 1385, "taker_buy_base": 65184.0, "taker_buy_quote": 32210.5303 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.4943, "high": 0.5143, "low": 0.4936, "close": 0.5048, "volume": 853551.0, "close_time": 1772654399999, "quote_volume": 431566.0957, "trades": 7531, "taker_buy_base": 543334.0, "taker_buy_quote": 274773.4273 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.5048, "high": 0.5147, "low": 0.5035, "close": 0.5075, "volume": 283616.0, "close_time": 1772657999999, "quote_volume": 144341.0272, "trades": 1913, "taker_buy_base": 166192.0, "taker_buy_quote": 84598.3654 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.5075, "high": 0.5078, "low": 0.5027, "close": 0.5057, "volume": 264449.0, "close_time": 1772661599999, "quote_volume": 133635.1079, "trades": 1350, "taker_buy_base": 117482.0, "taker_buy_quote": 59362.4874 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.5058, "high": 0.5089, "low": 0.5014, "close": 0.5014, "volume": 65439.0, "close_time": 1772665199999, "quote_volume": 33063.5881, "trades": 340, "taker_buy_base": 39438.0, "taker_buy_quote": 19893.4658 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.5016, "high": 0.5034, "low": 0.4991, "close": 0.5026, "volume": 115785.0, "close_time": 1772668799999, "quote_volume": 58010.7033, "trades": 400, "taker_buy_base": 59742.0, "taker_buy_quote": 29953.8395 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.5023, "high": 0.5033, "low": 0.4993, "close": 0.5022, "volume": 50744.0, "close_time": 1772672399999, "quote_volume": 25427.2859, "trades": 179, "taker_buy_base": 27494.0, "taker_buy_quote": 13774.7605 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.5017, "high": 0.5042, "low": 0.4978, "close": 0.4981, "volume": 123069.0, "close_time": 1772675999999, "quote_volume": 61683.0162, "trades": 239, "taker_buy_base": 63445.0, "taker_buy_quote": 31794.7161 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.4984, "high": 0.504, "low": 0.4984, "close": 0.5021, "volume": 31922.0, "close_time": 1772679599999, "quote_volume": 16034.556, "trades": 124, "taker_buy_base": 14582.0, "taker_buy_quote": 7327.1522 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.5036, "high": 0.5039, "low": 0.4991, "close": 0.4991, "volume": 42548.0, "close_time": 1772683199999, "quote_volume": 21327.5705, "trades": 156, "taker_buy_base": 13542.0, "taker_buy_quote": 6786.9288 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.4996, "high": 0.5044, "low": 0.4992, "close": 0.5021, "volume": 48403.0, "close_time": 1772686799999, "quote_volume": 24294.7244, "trades": 119, "taker_buy_base": 26786.0, "taker_buy_quote": 13442.8744 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.5023, "high": 0.5031, "low": 0.5008, "close": 0.5025, "volume": 33523.0, "close_time": 1772690399999, "quote_volume": 16826.4392, "trades": 109, "taker_buy_base": 16511.0, "taker_buy_quote": 8285.489 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.5026, "high": 0.5038, "low": 0.5005, "close": 0.5027, "volume": 34788.0, "close_time": 1772693999999, "quote_volume": 17475.5793, "trades": 488, "taker_buy_base": 23585.0, "taker_buy_quote": 11851.2732 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.5029, "high": 0.5036, "low": 0.4968, "close": 0.4987, "volume": 82927.0, "close_time": 1772697599999, "quote_volume": 41430.8296, "trades": 510, "taker_buy_base": 21481.0, "taker_buy_quote": 10747.4105 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.4987, "high": 0.5027, "low": 0.4972, "close": 0.5027, "volume": 39318.0, "close_time": 1772701199999, "quote_volume": 19628.5746, "trades": 178, "taker_buy_base": 23149.0, "taker_buy_quote": 11559.2903 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.5028, "high": 0.5074, "low": 0.5028, "close": 0.5071, "volume": 52001.0, "close_time": 1772704799999, "quote_volume": 26271.1942, "trades": 452, "taker_buy_base": 33364.0, "taker_buy_quote": 16867.0812 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.5071, "high": 0.518, "low": 0.5061, "close": 0.5152, "volume": 145331.0, "close_time": 1772708399999, "quote_volume": 74766.4132, "trades": 418, "taker_buy_base": 87267.0, "taker_buy_quote": 44930.3935 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.5164, "high": 0.5173, "low": 0.5089, "close": 0.5119, "volume": 49822.0, "close_time": 1772711999999, "quote_volume": 25526.241, "trades": 204, "taker_buy_base": 22787.0, "taker_buy_quote": 11662.3388 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.5118, "high": 0.515, "low": 0.5103, "close": 0.5133, "volume": 160246.0, "close_time": 1772715599999, "quote_volume": 82174.7295, "trades": 569, "taker_buy_base": 85263.0, "taker_buy_quote": 43732.5885 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.5128, "high": 0.5129, "low": 0.5052, "close": 0.5095, "volume": 66766.0, "close_time": 1772719199999, "quote_volume": 33975.3721, "trades": 221, "taker_buy_base": 35288.0, "taker_buy_quote": 17956.638 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.5098, "high": 0.5116, "low": 0.5058, "close": 0.5097, "volume": 42309.0, "close_time": 1772722799999, "quote_volume": 21522.8748, "trades": 447, "taker_buy_base": 21157.0, "taker_buy_quote": 10768.7285 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.5091, "high": 0.5096, "low": 0.4983, "close": 0.5012, "volume": 87323.0, "close_time": 1772726399999, "quote_volume": 43821.4215, "trades": 323, "taker_buy_base": 28945.0, "taker_buy_quote": 14537.852 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.501, "high": 0.5015, "low": 0.4935, "close": 0.5001, "volume": 175874.0, "close_time": 1772729999999, "quote_volume": 87573.365, "trades": 701, "taker_buy_base": 93425.0, "taker_buy_quote": 46555.1381 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.4998, "high": 0.5012, "low": 0.4932, "close": 0.4946, "volume": 141523.0, "close_time": 1772733599999, "quote_volume": 70323.4556, "trades": 621, "taker_buy_base": 34168.0, "taker_buy_quote": 16951.7763 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.4952, "high": 0.4989, "low": 0.4948, "close": 0.4986, "volume": 37920.0, "close_time": 1772737199999, "quote_volume": 18831.8595, "trades": 298, "taker_buy_base": 15845.0, "taker_buy_quote": 7864.8975 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.4982, "high": 0.5039, "low": 0.4982, "close": 0.5003, "volume": 69139.0, "close_time": 1772740799999, "quote_volume": 34666.3942, "trades": 273, "taker_buy_base": 34430.0, "taker_buy_quote": 17281.6867 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.5003, "high": 0.5033, "low": 0.498, "close": 0.5019, "volume": 85060.0, "close_time": 1772744399999, "quote_volume": 42567.7972, "trades": 287, "taker_buy_base": 47613.0, "taker_buy_quote": 23825.5806 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.5024, "high": 0.5029, "low": 0.4973, "close": 0.4984, "volume": 46237.0, "close_time": 1772747999999, "quote_volume": 23118.4129, "trades": 212, "taker_buy_base": 16663.0, "taker_buy_quote": 8317.4584 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.4991, "high": 0.5002, "low": 0.4974, "close": 0.4995, "volume": 12215.0, "close_time": 1772751599999, "quote_volume": 6089.8854, "trades": 90, "taker_buy_base": 8549.0, "taker_buy_quote": 4260.0524 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.4994, "high": 0.5016, "low": 0.4986, "close": 0.4989, "volume": 36607.0, "close_time": 1772755199999, "quote_volume": 18300.4397, "trades": 391, "taker_buy_base": 15740.0, "taker_buy_quote": 7872.5829 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.4994, "high": 0.5033, "low": 0.498, "close": 0.5016, "volume": 90110.0, "close_time": 1772758799999, "quote_volume": 45193.6742, "trades": 519, "taker_buy_base": 50874.0, "taker_buy_quote": 25487.4186 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.5015, "high": 0.5057, "low": 0.4998, "close": 0.5051, "volume": 76496.0, "close_time": 1772762399999, "quote_volume": 38416.1485, "trades": 773, "taker_buy_base": 50749.0, "taker_buy_quote": 25480.4568 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.5053, "high": 0.5056, "low": 0.5014, "close": 0.5015, "volume": 39917.0, "close_time": 1772765999999, "quote_volume": 20088.8182, "trades": 356, "taker_buy_base": 10696.0, "taker_buy_quote": 5382.7261 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.5016, "high": 0.5016, "low": 0.4999, "close": 0.5012, "volume": 12000.0, "close_time": 1772769599999, "quote_volume": 6006.7117, "trades": 175, "taker_buy_base": 5223.0, "taker_buy_quote": 2614.6488 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.5013, "high": 0.5018, "low": 0.4954, "close": 0.4979, "volume": 65146.0, "close_time": 1772773199999, "quote_volume": 32463.3725, "trades": 524, "taker_buy_base": 24481.0, "taker_buy_quote": 12186.5828 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.4978, "high": 0.499, "low": 0.4955, "close": 0.4989, "volume": 15139.0, "close_time": 1772776799999, "quote_volume": 7531.4423, "trades": 264, "taker_buy_base": 6203.0, "taker_buy_quote": 3089.2994 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.4989, "high": 0.5003, "low": 0.498, "close": 0.4988, "volume": 39061.0, "close_time": 1772780399999, "quote_volume": 19502.9325, "trades": 263, "taker_buy_base": 17695.0, "taker_buy_quote": 8837.6632 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.4989, "high": 0.5015, "low": 0.498, "close": 0.5013, "volume": 24206.0, "close_time": 1772783999999, "quote_volume": 12095.8294, "trades": 223, "taker_buy_base": 19384.0, "taker_buy_quote": 9685.9366 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.501, "high": 0.501, "low": 0.4984, "close": 0.4985, "volume": 36222.0, "close_time": 1772787599999, "quote_volume": 18086.7868, "trades": 241, "taker_buy_base": 18233.0, "taker_buy_quote": 9107.2544 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.4988, "high": 0.4988, "low": 0.4953, "close": 0.4968, "volume": 34586.0, "close_time": 1772791199999, "quote_volume": 17170.5348, "trades": 404, "taker_buy_base": 15358.0, "taker_buy_quote": 7627.3829 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.4967, "high": 0.4987, "low": 0.4966, "close": 0.4982, "volume": 16262.0, "close_time": 1772794799999, "quote_volume": 8097.1116, "trades": 287, "taker_buy_base": 6969.0, "taker_buy_quote": 3471.3015 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.4981, "high": 0.5002, "low": 0.4952, "close": 0.4982, "volume": 188876.0, "close_time": 1772798399999, "quote_volume": 94075.1197, "trades": 904, "taker_buy_base": 95817.0, "taker_buy_quote": 47663.685 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.4978, "high": 0.5015, "low": 0.4951, "close": 0.4988, "volume": 44234.0, "close_time": 1772801999999, "quote_volume": 22064.966, "trades": 484, "taker_buy_base": 25687.0, "taker_buy_quote": 12814.6029 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.4992, "high": 0.5019, "low": 0.4947, "close": 0.4949, "volume": 139739.0, "close_time": 1772805599999, "quote_volume": 69709.6318, "trades": 1283, "taker_buy_base": 72913.0, "taker_buy_quote": 36387.5052 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.4947, "high": 0.4961, "low": 0.4868, "close": 0.4887, "volume": 141751.0, "close_time": 1772809199999, "quote_volume": 69596.513, "trades": 1356, "taker_buy_base": 74297.0, "taker_buy_quote": 36487.4104 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.4886, "high": 0.4944, "low": 0.4876, "close": 0.4902, "volume": 84172.0, "close_time": 1772812799999, "quote_volume": 41250.0234, "trades": 957, "taker_buy_base": 43197.0, "taker_buy_quote": 21168.46 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.4902, "high": 0.4914, "low": 0.4874, "close": 0.4892, "volume": 28959.0, "close_time": 1772816399999, "quote_volume": 14177.4205, "trades": 515, "taker_buy_base": 15928.0, "taker_buy_quote": 7801.7259 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.4892, "high": 0.4926, "low": 0.487, "close": 0.4905, "volume": 55751.0, "close_time": 1772819999999, "quote_volume": 27303.8698, "trades": 698, "taker_buy_base": 23695.0, "taker_buy_quote": 11594.1771 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.4905, "high": 0.4966, "low": 0.4903, "close": 0.4946, "volume": 54441.0, "close_time": 1772823599999, "quote_volume": 26932.2006, "trades": 383, "taker_buy_base": 26676.0, "taker_buy_quote": 13198.0646 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.4947, "high": 0.4981, "low": 0.4947, "close": 0.4977, "volume": 24982.0, "close_time": 1772827199999, "quote_volume": 12411.3913, "trades": 261, "taker_buy_base": 5362.0, "taker_buy_quote": 2664.4321 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.4977, "high": 0.4992, "low": 0.4934, "close": 0.4946, "volume": 101161.0, "close_time": 1772830799999, "quote_volume": 50162.2037, "trades": 511, "taker_buy_base": 43581.0, "taker_buy_quote": 21600.5072 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.4946, "high": 0.4955, "low": 0.4939, "close": 0.4947, "volume": 38967.0, "close_time": 1772834399999, "quote_volume": 19275.5123, "trades": 365, "taker_buy_base": 30447.0, "taker_buy_quote": 15061.4532 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.4947, "high": 0.4996, "low": 0.4942, "close": 0.4978, "volume": 122895.0, "close_time": 1772837999999, "quote_volume": 61038.6694, "trades": 477, "taker_buy_base": 71127.0, "taker_buy_quote": 35306.4371 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.4982, "high": 0.4985, "low": 0.4961, "close": 0.4961, "volume": 23177.0, "close_time": 1772841599999, "quote_volume": 11528.7482, "trades": 169, "taker_buy_base": 2330.0, "taker_buy_quote": 1160.375 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.4962, "high": 0.497, "low": 0.494, "close": 0.4943, "volume": 51267.0, "close_time": 1772845199999, "quote_volume": 25414.0868, "trades": 217, "taker_buy_base": 29906.0, "taker_buy_quote": 14819.5887 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.4942, "high": 0.4945, "low": 0.4911, "close": 0.4919, "volume": 11396.0, "close_time": 1772848799999, "quote_volume": 5617.1422, "trades": 394, "taker_buy_base": 8223.0, "taker_buy_quote": 4053.0331 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.4919, "high": 0.4922, "low": 0.49, "close": 0.4905, "volume": 4181.0, "close_time": 1772852399999, "quote_volume": 2053.7858, "trades": 78, "taker_buy_base": 1275.0, "taker_buy_quote": 626.3819 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.4905, "high": 0.491, "low": 0.488, "close": 0.4883, "volume": 13745.0, "close_time": 1772855999999, "quote_volume": 6727.7099, "trades": 150, "taker_buy_base": 3262.0, "taker_buy_quote": 1597.4064 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.4882, "high": 0.4883, "low": 0.4858, "close": 0.4871, "volume": 18979.0, "close_time": 1772859599999, "quote_volume": 9242.0939, "trades": 243, "taker_buy_base": 10444.0, "taker_buy_quote": 5087.6577 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.4873, "high": 0.4873, "low": 0.486, "close": 0.4863, "volume": 23856.0, "close_time": 1772863199999, "quote_volume": 11606.9311, "trades": 164, "taker_buy_base": 18209.0, "taker_buy_quote": 8859.3347 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.4862, "high": 0.4862, "low": 0.483, "close": 0.4836, "volume": 30566.0, "close_time": 1772866799999, "quote_volume": 14811.8772, "trades": 226, "taker_buy_base": 15007.0, "taker_buy_quote": 7272.5496 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.4833, "high": 0.4847, "low": 0.4823, "close": 0.484, "volume": 36454.0, "close_time": 1772870399999, "quote_volume": 17627.7065, "trades": 240, "taker_buy_base": 19975.0, "taker_buy_quote": 9667.3437 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.484, "high": 0.4919, "low": 0.484, "close": 0.489, "volume": 132785.0, "close_time": 1772873999999, "quote_volume": 64877.4136, "trades": 768, "taker_buy_base": 85549.0, "taker_buy_quote": 41754.2633 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.4891, "high": 0.4914, "low": 0.4891, "close": 0.4908, "volume": 16259.0, "close_time": 1772877599999, "quote_volume": 7978.8902, "trades": 163, "taker_buy_base": 7061.0, "taker_buy_quote": 3465.3005 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.4909, "high": 0.4922, "low": 0.4893, "close": 0.4893, "volume": 12764.0, "close_time": 1772881199999, "quote_volume": 6266.249, "trades": 141, "taker_buy_base": 7092.0, "taker_buy_quote": 3480.9396 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.4894, "high": 0.4896, "low": 0.4851, "close": 0.4863, "volume": 58339.0, "close_time": 1772884799999, "quote_volume": 28407.2317, "trades": 336, "taker_buy_base": 25226.0, "taker_buy_quote": 12276.9165 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.4863, "high": 0.4866, "low": 0.4832, "close": 0.4837, "volume": 15532.0, "close_time": 1772888399999, "quote_volume": 7530.5697, "trades": 151, "taker_buy_base": 3358.0, "taker_buy_quote": 1626.5172 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.4838, "high": 0.4841, "low": 0.4825, "close": 0.4829, "volume": 37826.0, "close_time": 1772891999999, "quote_volume": 18273.7847, "trades": 175, "taker_buy_base": 21382.0, "taker_buy_quote": 10332.1138 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.4829, "high": 0.4839, "low": 0.4799, "close": 0.4832, "volume": 47453.0, "close_time": 1772895599999, "quote_volume": 22879.0217, "trades": 303, "taker_buy_base": 22046.0, "taker_buy_quote": 10624.5933 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.4831, "high": 0.4833, "low": 0.4773, "close": 0.4799, "volume": 94615.0, "close_time": 1772899199999, "quote_volume": 45391.959, "trades": 440, "taker_buy_base": 45966.0, "taker_buy_quote": 22056.6837 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.4798, "high": 0.48, "low": 0.4776, "close": 0.4788, "volume": 12281.0, "close_time": 1772902799999, "quote_volume": 5882.4192, "trades": 173, "taker_buy_base": 4102.0, "taker_buy_quote": 1964.8786 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.479, "high": 0.4812, "low": 0.4786, "close": 0.4799, "volume": 34058.0, "close_time": 1772906399999, "quote_volume": 16361.5846, "trades": 224, "taker_buy_base": 9942.0, "taker_buy_quote": 4774.1386 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.4797, "high": 0.4797, "low": 0.476, "close": 0.4763, "volume": 29078.0, "close_time": 1772909999999, "quote_volume": 13869.8155, "trades": 318, "taker_buy_base": 5731.0, "taker_buy_quote": 2732.6182 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.4762, "high": 0.4763, "low": 0.4736, "close": 0.4748, "volume": 60048.0, "close_time": 1772913599999, "quote_volume": 28512.9955, "trades": 390, "taker_buy_base": 20428.0, "taker_buy_quote": 9701.5307 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.4749, "high": 0.4763, "low": 0.4746, "close": 0.475, "volume": 23170.0, "close_time": 1772917199999, "quote_volume": 11011.4158, "trades": 161, "taker_buy_base": 13582.0, "taker_buy_quote": 6456.2188 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.4752, "high": 0.4782, "low": 0.4751, "close": 0.4779, "volume": 30224.0, "close_time": 1772920799999, "quote_volume": 14400.4048, "trades": 281, "taker_buy_base": 18299.0, "taker_buy_quote": 8718.764 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.4781, "high": 0.4782, "low": 0.4725, "close": 0.4743, "volume": 63238.0, "close_time": 1772924399999, "quote_volume": 29983.4479, "trades": 199, "taker_buy_base": 25596.0, "taker_buy_quote": 12139.7947 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.4746, "high": 0.4774, "low": 0.4744, "close": 0.477, "volume": 8303.0, "close_time": 1772927999999, "quote_volume": 3956.9731, "trades": 96, "taker_buy_base": 3323.0, "taker_buy_quote": 1583.3886 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.4775, "high": 0.4791, "low": 0.4751, "close": 0.4764, "volume": 18506.0, "close_time": 1772931599999, "quote_volume": 8834.613, "trades": 109, "taker_buy_base": 9205.0, "taker_buy_quote": 4405.2648 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.4762, "high": 0.478, "low": 0.4753, "close": 0.4775, "volume": 45014.0, "close_time": 1772935199999, "quote_volume": 21431.0854, "trades": 117, "taker_buy_base": 14269.0, "taker_buy_quote": 6788.7854 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.4768, "high": 0.478, "low": 0.4733, "close": 0.4734, "volume": 36848.0, "close_time": 1772938799999, "quote_volume": 17548.0605, "trades": 177, "taker_buy_base": 16980.0, "taker_buy_quote": 8091.4407 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.4732, "high": 0.4737, "low": 0.4715, "close": 0.4719, "volume": 25664.0, "close_time": 1772942399999, "quote_volume": 12126.9311, "trades": 142, "taker_buy_base": 11160.0, "taker_buy_quote": 5273.956 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.4719, "high": 0.4726, "low": 0.4689, "close": 0.4698, "volume": 39029.0, "close_time": 1772945999999, "quote_volume": 18364.1568, "trades": 246, "taker_buy_base": 18327.0, "taker_buy_quote": 8625.3846 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.4698, "high": 0.475, "low": 0.4698, "close": 0.4745, "volume": 10550.0, "close_time": 1772949599999, "quote_volume": 4980.3556, "trades": 38, "taker_buy_base": 7167.0, "taker_buy_quote": 3375.8102 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.4749, "high": 0.4764, "low": 0.4742, "close": 0.4762, "volume": 3633.0, "close_time": 1772953199999, "quote_volume": 1726.9344, "trades": 32, "taker_buy_base": 1329.0, "taker_buy_quote": 631.2473 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.4764, "high": 0.4785, "low": 0.4755, "close": 0.4768, "volume": 45158.0, "close_time": 1772956799999, "quote_volume": 21503.9821, "trades": 128, "taker_buy_base": 27698.0, "taker_buy_quote": 13182.6759 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.4764, "high": 0.4764, "low": 0.4728, "close": 0.4753, "volume": 33896.0, "close_time": 1772960399999, "quote_volume": 16098.9275, "trades": 109, "taker_buy_base": 14989.0, "taker_buy_quote": 7109.8308 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.475, "high": 0.4797, "low": 0.475, "close": 0.4793, "volume": 19606.0, "close_time": 1772963999999, "quote_volume": 9386.726, "trades": 114, "taker_buy_base": 7756.0, "taker_buy_quote": 3711.9339 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.4795, "high": 0.4864, "low": 0.4794, "close": 0.4832, "volume": 47628.0, "close_time": 1772967599999, "quote_volume": 22986.6078, "trades": 211, "taker_buy_base": 19619.0, "taker_buy_quote": 9450.3377 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.4832, "high": 0.4846, "low": 0.4808, "close": 0.4835, "volume": 23718.0, "close_time": 1772971199999, "quote_volume": 11448.0867, "trades": 90, "taker_buy_base": 4292.0, "taker_buy_quote": 2071.6053 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.4836, "high": 0.484, "low": 0.4777, "close": 0.4825, "volume": 61351.0, "close_time": 1772974799999, "quote_volume": 29497.7937, "trades": 180, "taker_buy_base": 28793.0, "taker_buy_quote": 13844.2553 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.4828, "high": 0.4856, "low": 0.4778, "close": 0.4845, "volume": 101169.0, "close_time": 1772978399999, "quote_volume": 48816.9078, "trades": 334, "taker_buy_base": 60144.0, "taker_buy_quote": 29027.936 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.484, "high": 0.4898, "low": 0.484, "close": 0.4885, "volume": 81274.0, "close_time": 1772981999999, "quote_volume": 39619.2902, "trades": 228, "taker_buy_base": 41091.0, "taker_buy_quote": 20030.7483 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.4894, "high": 0.4935, "low": 0.4811, "close": 0.4858, "volume": 261856.0, "close_time": 1772985599999, "quote_volume": 127894.4473, "trades": 644, "taker_buy_base": 149977.0, "taker_buy_quote": 73229.9771 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.4866, "high": 0.4877, "low": 0.4814, "close": 0.4814, "volume": 83572.0, "close_time": 1772989199999, "quote_volume": 40549.9916, "trades": 1253, "taker_buy_base": 23439.0, "taker_buy_quote": 11400.8218 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.4822, "high": 0.485, "low": 0.4819, "close": 0.4835, "volume": 55013.0, "close_time": 1772992799999, "quote_volume": 26632.5094, "trades": 132, "taker_buy_base": 31261.0, "taker_buy_quote": 15136.3858 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.4842, "high": 0.4849, "low": 0.4812, "close": 0.4829, "volume": 50959.0, "close_time": 1772996399999, "quote_volume": 24646.7275, "trades": 111, "taker_buy_base": 14869.0, "taker_buy_quote": 7196.8801 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.4831, "high": 0.4885, "low": 0.4825, "close": 0.4875, "volume": 38233.0, "close_time": 1772999999999, "quote_volume": 18568.6773, "trades": 156, "taker_buy_base": 19989.0, "taker_buy_quote": 9717.5838 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.4875, "high": 0.489, "low": 0.4838, "close": 0.4849, "volume": 61578.0, "close_time": 1773003599999, "quote_volume": 29936.0694, "trades": 146, "taker_buy_base": 20127.0, "taker_buy_quote": 9781.7853 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.4853, "high": 0.4854, "low": 0.4822, "close": 0.4839, "volume": 20925.0, "close_time": 1773007199999, "quote_volume": 10117.6038, "trades": 35, "taker_buy_base": 14305.0, "taker_buy_quote": 6919.9191 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.4839, "high": 0.485, "low": 0.4749, "close": 0.4832, "volume": 82555.0, "close_time": 1773010799999, "quote_volume": 39669.2408, "trades": 280, "taker_buy_base": 42357.0, "taker_buy_quote": 20392.6276 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.4836, "high": 0.4848, "low": 0.4808, "close": 0.4821, "volume": 39662.0, "close_time": 1773014399999, "quote_volume": 19148.2423, "trades": 120, "taker_buy_base": 20884.0, "taker_buy_quote": 10076.5108 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.4818, "high": 0.4883, "low": 0.4811, "close": 0.4841, "volume": 24101.0, "close_time": 1773017999999, "quote_volume": 11684.0991, "trades": 148, "taker_buy_base": 14389.0, "taker_buy_quote": 6980.4093 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.4842, "high": 0.4867, "low": 0.4822, "close": 0.4848, "volume": 31772.0, "close_time": 1773021599999, "quote_volume": 15421.782, "trades": 96, "taker_buy_base": 13876.0, "taker_buy_quote": 6729.1855 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.4842, "high": 0.4885, "low": 0.4814, "close": 0.4875, "volume": 46853.0, "close_time": 1773025199999, "quote_volume": 22652.2138, "trades": 270, "taker_buy_base": 19865.0, "taker_buy_quote": 9633.6985 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.4885, "high": 0.4959, "low": 0.4884, "close": 0.4903, "volume": 69314.0, "close_time": 1773028799999, "quote_volume": 34137.0004, "trades": 274, "taker_buy_base": 35493.0, "taker_buy_quote": 17481.8944 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.4912, "high": 0.4947, "low": 0.4907, "close": 0.4926, "volume": 21003.0, "close_time": 1773032399999, "quote_volume": 10358.2294, "trades": 110, "taker_buy_base": 12961.0, "taker_buy_quote": 6387.0692 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.492, "high": 0.4999, "low": 0.492, "close": 0.4986, "volume": 51456.0, "close_time": 1773035999999, "quote_volume": 25562.9149, "trades": 342, "taker_buy_base": 21260.0, "taker_buy_quote": 10571.8104 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.4988, "high": 0.4988, "low": 0.4956, "close": 0.4961, "volume": 23273.0, "close_time": 1773039599999, "quote_volume": 11569.6826, "trades": 179, "taker_buy_base": 13107.0, "taker_buy_quote": 6519.141 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.4952, "high": 0.4964, "low": 0.49, "close": 0.4941, "volume": 51508.0, "close_time": 1773043199999, "quote_volume": 25450.582, "trades": 316, "taker_buy_base": 20556.0, "taker_buy_quote": 10165.4508 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.4939, "high": 0.4968, "low": 0.4918, "close": 0.4929, "volume": 80715.0, "close_time": 1773046799999, "quote_volume": 39928.469, "trades": 403, "taker_buy_base": 41185.0, "taker_buy_quote": 20375.4051 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.493, "high": 0.4957, "low": 0.49, "close": 0.4917, "volume": 68106.0, "close_time": 1773050399999, "quote_volume": 33520.6268, "trades": 248, "taker_buy_base": 27817.0, "taker_buy_quote": 13677.9313 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.492, "high": 0.492, "low": 0.4898, "close": 0.4904, "volume": 12112.0, "close_time": 1773053999999, "quote_volume": 5945.6133, "trades": 148, "taker_buy_base": 6541.0, "taker_buy_quote": 3211.3786 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.4902, "high": 0.492, "low": 0.4888, "close": 0.4915, "volume": 80134.0, "close_time": 1773057599999, "quote_volume": 39334.694, "trades": 449, "taker_buy_base": 41668.0, "taker_buy_quote": 20450.7012 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.4911, "high": 0.4959, "low": 0.4911, "close": 0.4928, "volume": 92872.0, "close_time": 1773061199999, "quote_volume": 45799.0763, "trades": 618, "taker_buy_base": 67649.0, "taker_buy_quote": 33353.0473 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.4931, "high": 0.4974, "low": 0.4929, "close": 0.4943, "volume": 112611.0, "close_time": 1773064799999, "quote_volume": 55724.6675, "trades": 738, "taker_buy_base": 91667.0, "taker_buy_quote": 45355.8197 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.4942, "high": 0.4957, "low": 0.4911, "close": 0.4923, "volume": 78351.0, "close_time": 1773068399999, "quote_volume": 38657.6804, "trades": 1194, "taker_buy_base": 38031.0, "taker_buy_quote": 18771.1813 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.4924, "high": 0.4934, "low": 0.4896, "close": 0.4916, "volume": 75957.0, "close_time": 1773071999999, "quote_volume": 37353.0009, "trades": 897, "taker_buy_base": 35023.0, "taker_buy_quote": 17219.0611 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.4912, "high": 0.4925, "low": 0.4901, "close": 0.4909, "volume": 73817.0, "close_time": 1773075599999, "quote_volume": 36263.7926, "trades": 634, "taker_buy_base": 45617.0, "taker_buy_quote": 22406.9128 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.4909, "high": 0.4918, "low": 0.4878, "close": 0.49, "volume": 57739.0, "close_time": 1773079199999, "quote_volume": 28296.6944, "trades": 639, "taker_buy_base": 28123.0, "taker_buy_quote": 13781.3024 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.4894, "high": 0.4916, "low": 0.4871, "close": 0.4884, "volume": 79313.0, "close_time": 1773082799999, "quote_volume": 38857.5673, "trades": 606, "taker_buy_base": 31783.0, "taker_buy_quote": 15567.3482 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.4887, "high": 0.4952, "low": 0.4884, "close": 0.4901, "volume": 53196.0, "close_time": 1773086399999, "quote_volume": 26096.2537, "trades": 670, "taker_buy_base": 19335.0, "taker_buy_quote": 9480.0184 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.4902, "high": 0.4906, "low": 0.4888, "close": 0.4898, "volume": 27377.0, "close_time": 1773089999999, "quote_volume": 13400.4742, "trades": 438, "taker_buy_base": 17216.0, "taker_buy_quote": 8426.1446 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.4897, "high": 0.4928, "low": 0.4891, "close": 0.4923, "volume": 35152.0, "close_time": 1773093599999, "quote_volume": 17268.882, "trades": 133, "taker_buy_base": 19660.0, "taker_buy_quote": 9656.5424 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.4924, "high": 0.4926, "low": 0.488, "close": 0.4883, "volume": 33125.0, "close_time": 1773097199999, "quote_volume": 16234.5355, "trades": 106, "taker_buy_base": 4015.0, "taker_buy_quote": 1966.2209 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.4887, "high": 0.4892, "low": 0.4879, "close": 0.4884, "volume": 6490.0, "close_time": 1773100799999, "quote_volume": 3171.5148, "trades": 83, "taker_buy_base": 5126.0, "taker_buy_quote": 2504.9807 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.4887, "high": 0.4928, "low": 0.488, "close": 0.4902, "volume": 23972.0, "close_time": 1773104399999, "quote_volume": 11750.8598, "trades": 90, "taker_buy_base": 8795.0, "taker_buy_quote": 4312.241 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.4907, "high": 0.491, "low": 0.4864, "close": 0.4891, "volume": 10188.0, "close_time": 1773107999999, "quote_volume": 4976.271, "trades": 72, "taker_buy_base": 4166.0, "taker_buy_quote": 2035.8435 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.4889, "high": 0.4934, "low": 0.488, "close": 0.491, "volume": 15232.0, "close_time": 1773111599999, "quote_volume": 7484.3668, "trades": 143, "taker_buy_base": 11951.0, "taker_buy_quote": 5871.6625 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.4915, "high": 0.4924, "low": 0.4886, "close": 0.4892, "volume": 28070.0, "close_time": 1773115199999, "quote_volume": 13759.4874, "trades": 144, "taker_buy_base": 10668.0, "taker_buy_quote": 5231.1997 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.4896, "high": 0.4923, "low": 0.4896, "close": 0.4921, "volume": 8694.0, "close_time": 1773118799999, "quote_volume": 4275.9612, "trades": 71, "taker_buy_base": 6286.0, "taker_buy_quote": 3092.0411 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.4923, "high": 0.493, "low": 0.491, "close": 0.4919, "volume": 7236.0, "close_time": 1773122399999, "quote_volume": 3559.1824, "trades": 76, "taker_buy_base": 1282.0, "taker_buy_quote": 630.3727 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.4913, "high": 0.4913, "low": 0.4891, "close": 0.4901, "volume": 11927.0, "close_time": 1773125999999, "quote_volume": 5845.5755, "trades": 164, "taker_buy_base": 1919.0, "taker_buy_quote": 940.8 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.49, "high": 0.4929, "low": 0.4898, "close": 0.4926, "volume": 77080.0, "close_time": 1773129599999, "quote_volume": 37883.9319, "trades": 294, "taker_buy_base": 34701.0, "taker_buy_quote": 17052.1999 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.4929, "high": 0.494, "low": 0.4918, "close": 0.492, "volume": 26021.0, "close_time": 1773133199999, "quote_volume": 12823.4828, "trades": 211, "taker_buy_base": 12860.0, "taker_buy_quote": 6336.7086 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.492, "high": 0.498, "low": 0.4919, "close": 0.4965, "volume": 78851.0, "close_time": 1773136799999, "quote_volume": 39075.7908, "trades": 239, "taker_buy_base": 39698.0, "taker_buy_quote": 19665.5499 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.4966, "high": 0.4979, "low": 0.494, "close": 0.4974, "volume": 40263.0, "close_time": 1773140399999, "quote_volume": 19985.128, "trades": 141, "taker_buy_base": 21312.0, "taker_buy_quote": 10584.4417 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.497, "high": 0.497, "low": 0.4942, "close": 0.4943, "volume": 20555.0, "close_time": 1773143999999, "quote_volume": 10178.4823, "trades": 161, "taker_buy_base": 8172.0, "taker_buy_quote": 4048.0355 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.4931, "high": 0.4951, "low": 0.4909, "close": 0.4929, "volume": 90161.0, "close_time": 1773147599999, "quote_volume": 44418.8532, "trades": 297, "taker_buy_base": 51613.0, "taker_buy_quote": 25425.2383 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.4927, "high": 0.4952, "low": 0.49, "close": 0.4909, "volume": 59794.0, "close_time": 1773151199999, "quote_volume": 29422.3537, "trades": 174, "taker_buy_base": 26684.0, "taker_buy_quote": 13141.9579 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.4903, "high": 0.4969, "low": 0.4861, "close": 0.4963, "volume": 45305.0, "close_time": 1773154799999, "quote_volume": 22243.9581, "trades": 266, "taker_buy_base": 23998.0, "taker_buy_quote": 11812.6364 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.497, "high": 0.4983, "low": 0.4924, "close": 0.4951, "volume": 47564.0, "close_time": 1773158399999, "quote_volume": 23592.2276, "trades": 328, "taker_buy_base": 19722.0, "taker_buy_quote": 9782.1423 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.4952, "high": 0.4968, "low": 0.4927, "close": 0.4931, "volume": 41274.0, "close_time": 1773161999999, "quote_volume": 20424.3161, "trades": 205, "taker_buy_base": 26756.0, "taker_buy_quote": 13244.9978 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.4939, "high": 0.4948, "low": 0.4915, "close": 0.494, "volume": 19234.0, "close_time": 1773165599999, "quote_volume": 9491.1837, "trades": 87, "taker_buy_base": 9797.0, "taker_buy_quote": 4832.6325 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.4942, "high": 0.4944, "low": 0.489, "close": 0.489, "volume": 46226.0, "close_time": 1773169199999, "quote_volume": 22744.8985, "trades": 264, "taker_buy_base": 23599.0, "taker_buy_quote": 11624.4157 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.4893, "high": 0.49, "low": 0.4873, "close": 0.4884, "volume": 21938.0, "close_time": 1773172799999, "quote_volume": 10711.0666, "trades": 183, "taker_buy_base": 14303.0, "taker_buy_quote": 6984.1848 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.49, "high": 0.4912, "low": 0.4886, "close": 0.4902, "volume": 66672.0, "close_time": 1773176399999, "quote_volume": 32653.7263, "trades": 172, "taker_buy_base": 24485.0, "taker_buy_quote": 11992.1115 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.4904, "high": 0.4913, "low": 0.4875, "close": 0.4882, "volume": 25153.0, "close_time": 1773179999999, "quote_volume": 12317.7943, "trades": 176, "taker_buy_base": 11662.0, "taker_buy_quote": 5718.2826 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.4886, "high": 0.4911, "low": 0.4871, "close": 0.4895, "volume": 41098.0, "close_time": 1773183599999, "quote_volume": 20088.1224, "trades": 156, "taker_buy_base": 22900.0, "taker_buy_quote": 11197.9038 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.4891, "high": 0.4908, "low": 0.4889, "close": 0.4893, "volume": 18133.0, "close_time": 1773187199999, "quote_volume": 8880.7796, "trades": 107, "taker_buy_base": 12120.0, "taker_buy_quote": 5938.401 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.4892, "high": 0.4929, "low": 0.4888, "close": 0.4894, "volume": 95110.0, "close_time": 1773190799999, "quote_volume": 46714.2279, "trades": 199, "taker_buy_base": 51224.0, "taker_buy_quote": 25144.8031 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.4905, "high": 0.4914, "low": 0.4905, "close": 0.4913, "volume": 2627.0, "close_time": 1773194399999, "quote_volume": 1289.8609, "trades": 23, "taker_buy_base": 1115.0, "taker_buy_quote": 547.2536 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.4914, "high": 0.4914, "low": 0.4875, "close": 0.4894, "volume": 4981.0, "close_time": 1773197999999, "quote_volume": 2435.2973, "trades": 49, "taker_buy_base": 2980.0, "taker_buy_quote": 1456.342 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.4891, "high": 0.4896, "low": 0.4878, "close": 0.4896, "volume": 2460.0, "close_time": 1773201599999, "quote_volume": 1203.5207, "trades": 29, "taker_buy_base": 1999.0, "taker_buy_quote": 978.2305 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.4891, "high": 0.493, "low": 0.4883, "close": 0.4924, "volume": 7499.0, "close_time": 1773205199999, "quote_volume": 3684.9226, "trades": 62, "taker_buy_base": 7122.0, "taker_buy_quote": 3499.6033 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.4919, "high": 0.4926, "low": 0.4873, "close": 0.4884, "volume": 14843.0, "close_time": 1773208799999, "quote_volume": 7262.3714, "trades": 74, "taker_buy_base": 1728.0, "taker_buy_quote": 847.5393 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.4888, "high": 0.4929, "low": 0.4888, "close": 0.4927, "volume": 26159.0, "close_time": 1773212399999, "quote_volume": 12870.2247, "trades": 115, "taker_buy_base": 22634.0, "taker_buy_quote": 11138.605 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.4926, "high": 0.4926, "low": 0.4891, "close": 0.4895, "volume": 5752.0, "close_time": 1773215999999, "quote_volume": 2822.5108, "trades": 55, "taker_buy_base": 2467.0, "taker_buy_quote": 1210.0778 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.49, "high": 0.4919, "low": 0.4895, "close": 0.4908, "volume": 16958.0, "close_time": 1773219599999, "quote_volume": 8327.9788, "trades": 133, "taker_buy_base": 14448.0, "taker_buy_quote": 7096.4651 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.4912, "high": 0.4936, "low": 0.4871, "close": 0.4886, "volume": 65330.0, "close_time": 1773223199999, "quote_volume": 32009.2977, "trades": 295, "taker_buy_base": 17777.0, "taker_buy_quote": 8715.1009 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.4892, "high": 0.4917, "low": 0.4889, "close": 0.4913, "volume": 22148.0, "close_time": 1773226799999, "quote_volume": 10856.4888, "trades": 61, "taker_buy_base": 20861.0, "taker_buy_quote": 10226.3449 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.491, "high": 0.4922, "low": 0.4869, "close": 0.4873, "volume": 90496.0, "close_time": 1773230399999, "quote_volume": 44293.4053, "trades": 463, "taker_buy_base": 41637.0, "taker_buy_quote": 20356.3931 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.4871, "high": 0.4923, "low": 0.4865, "close": 0.4915, "volume": 64922.0, "close_time": 1773233999999, "quote_volume": 31903.0506, "trades": 163, "taker_buy_base": 43805.0, "taker_buy_quote": 21529.6176 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.4913, "high": 0.4961, "low": 0.4896, "close": 0.4908, "volume": 45515.0, "close_time": 1773237599999, "quote_volume": 22464.6946, "trades": 299, "taker_buy_base": 21962.0, "taker_buy_quote": 10847.8303 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.4921, "high": 0.4939, "low": 0.4907, "close": 0.4908, "volume": 12770.0, "close_time": 1773241199999, "quote_volume": 6286.3024, "trades": 145, "taker_buy_base": 6762.0, "taker_buy_quote": 3331.0231 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.4912, "high": 0.4917, "low": 0.4853, "close": 0.4892, "volume": 80773.0, "close_time": 1773244799999, "quote_volume": 39469.7147, "trades": 320, "taker_buy_base": 20862.0, "taker_buy_quote": 10198.6375 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.4885, "high": 0.4885, "low": 0.4845, "close": 0.4857, "volume": 85694.0, "close_time": 1773248399999, "quote_volume": 41651.1169, "trades": 400, "taker_buy_base": 16057.0, "taker_buy_quote": 7806.4249 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.4859, "high": 0.4892, "low": 0.4852, "close": 0.4867, "volume": 49733.0, "close_time": 1773251999999, "quote_volume": 24258.871, "trades": 282, "taker_buy_base": 26530.0, "taker_buy_quote": 12942.7239 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.4874, "high": 0.4886, "low": 0.4864, "close": 0.4882, "volume": 7989.0, "close_time": 1773255599999, "quote_volume": 3893.4143, "trades": 88, "taker_buy_base": 3112.0, "taker_buy_quote": 1516.4558 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.4882, "high": 0.4917, "low": 0.4869, "close": 0.4913, "volume": 62435.0, "close_time": 1773259199999, "quote_volume": 30555.228, "trades": 278, "taker_buy_base": 32747.0, "taker_buy_quote": 16023.6493 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.4913, "high": 0.4968, "low": 0.4911, "close": 0.4939, "volume": 169285.0, "close_time": 1773262799999, "quote_volume": 83672.5813, "trades": 558, "taker_buy_base": 113756.0, "taker_buy_quote": 56234.2838 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.4942, "high": 0.4954, "low": 0.4933, "close": 0.4949, "volume": 15940.0, "close_time": 1773266399999, "quote_volume": 7875.5363, "trades": 169, "taker_buy_base": 2298.0, "taker_buy_quote": 1136.9386 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.4957, "high": 0.4963, "low": 0.4938, "close": 0.4959, "volume": 15216.0, "close_time": 1773269999999, "quote_volume": 7530.4915, "trades": 136, "taker_buy_base": 6096.0, "taker_buy_quote": 3020.4 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.4963, "high": 0.4981, "low": 0.4956, "close": 0.4972, "volume": 17465.0, "close_time": 1773273599999, "quote_volume": 8677.5398, "trades": 282, "taker_buy_base": 6948.0, "taker_buy_quote": 3453.3816 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.4972, "high": 0.4987, "low": 0.4959, "close": 0.4984, "volume": 47350.0, "close_time": 1773277199999, "quote_volume": 23569.2914, "trades": 321, "taker_buy_base": 29985.0, "taker_buy_quote": 14931.4714 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.4982, "high": 0.4982, "low": 0.4928, "close": 0.493, "volume": 48605.0, "close_time": 1773280799999, "quote_volume": 24020.9553, "trades": 484, "taker_buy_base": 18094.0, "taker_buy_quote": 8942.7039 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.4931, "high": 0.4943, "low": 0.4904, "close": 0.4911, "volume": 76428.0, "close_time": 1773284399999, "quote_volume": 37616.3159, "trades": 449, "taker_buy_base": 23823.0, "taker_buy_quote": 11719.7875 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.4913, "high": 0.4934, "low": 0.4908, "close": 0.4919, "volume": 5342.0, "close_time": 1773287999999, "quote_volume": 2627.6584, "trades": 106, "taker_buy_base": 1917.0, "taker_buy_quote": 944.1832 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.492, "high": 0.4936, "low": 0.4912, "close": 0.4915, "volume": 22971.0, "close_time": 1773291599999, "quote_volume": 11307.2959, "trades": 229, "taker_buy_base": 15038.0, "taker_buy_quote": 7402.0887 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.4916, "high": 0.4924, "low": 0.4907, "close": 0.4924, "volume": 8905.0, "close_time": 1773295199999, "quote_volume": 4381.351, "trades": 50, "taker_buy_base": 4789.0, "taker_buy_quote": 2356.5748 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.4922, "high": 0.4968, "low": 0.4922, "close": 0.4962, "volume": 71585.0, "close_time": 1773298799999, "quote_volume": 35403.823, "trades": 157, "taker_buy_base": 35816.0, "taker_buy_quote": 17698.9171 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.4964, "high": 0.4994, "low": 0.4964, "close": 0.4983, "volume": 45936.0, "close_time": 1773302399999, "quote_volume": 22879.9725, "trades": 470, "taker_buy_base": 10152.0, "taker_buy_quote": 5062.1518 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.4982, "high": 0.4987, "low": 0.4953, "close": 0.4961, "volume": 23976.0, "close_time": 1773305999999, "quote_volume": 11909.4619, "trades": 241, "taker_buy_base": 12161.0, "taker_buy_quote": 6040.1645 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.4967, "high": 0.5, "low": 0.4956, "close": 0.4987, "volume": 55180.0, "close_time": 1773309599999, "quote_volume": 27484.9019, "trades": 255, "taker_buy_base": 33846.0, "taker_buy_quote": 16861.407 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.4986, "high": 0.5021, "low": 0.4985, "close": 0.501, "volume": 26388.0, "close_time": 1773313199999, "quote_volume": 13215.3696, "trades": 143, "taker_buy_base": 18320.0, "taker_buy_quote": 9178.4029 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.501, "high": 0.5014, "low": 0.4984, "close": 0.4998, "volume": 71020.0, "close_time": 1773316799999, "quote_volume": 35506.0417, "trades": 366, "taker_buy_base": 14439.0, "taker_buy_quote": 7227.8251 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.4998, "high": 0.5039, "low": 0.4998, "close": 0.5024, "volume": 46089.0, "close_time": 1773320399999, "quote_volume": 23150.3061, "trades": 407, "taker_buy_base": 8374.0, "taker_buy_quote": 4209.0286 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.5027, "high": 0.503, "low": 0.498, "close": 0.4995, "volume": 107836.0, "close_time": 1773323999999, "quote_volume": 53992.5174, "trades": 554, "taker_buy_base": 61926.0, "taker_buy_quote": 30994.8773 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.5, "high": 0.5055, "low": 0.4967, "close": 0.4987, "volume": 75831.0, "close_time": 1773327599999, "quote_volume": 37870.5381, "trades": 573, "taker_buy_base": 33253.0, "taker_buy_quote": 16591.3253 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.4989, "high": 0.5029, "low": 0.4981, "close": 0.4984, "volume": 124104.0, "close_time": 1773331199999, "quote_volume": 62144.345, "trades": 653, "taker_buy_base": 53669.0, "taker_buy_quote": 26879.5567 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.4988, "high": 0.5023, "low": 0.4961, "close": 0.5011, "volume": 30937.0, "close_time": 1773334799999, "quote_volume": 15439.0616, "trades": 328, "taker_buy_base": 23369.0, "taker_buy_quote": 11653.6569 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.5007, "high": 0.5031, "low": 0.5003, "close": 0.5031, "volume": 14329.0, "close_time": 1773338399999, "quote_volume": 7191.5316, "trades": 185, "taker_buy_base": 3801.0, "taker_buy_quote": 1909.5677 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.5031, "high": 0.5055, "low": 0.5013, "close": 0.5024, "volume": 125685.0, "close_time": 1773341999999, "quote_volume": 63233.3024, "trades": 385, "taker_buy_base": 82176.0, "taker_buy_quote": 41333.6851 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.5035, "high": 0.5044, "low": 0.5011, "close": 0.503, "volume": 32165.0, "close_time": 1773345599999, "quote_volume": 16170.935, "trades": 269, "taker_buy_base": 11923.0, "taker_buy_quote": 5994.8034 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.5025, "high": 0.5036, "low": 0.4981, "close": 0.5002, "volume": 49356.0, "close_time": 1773349199999, "quote_volume": 24719.9015, "trades": 371, "taker_buy_base": 28898.0, "taker_buy_quote": 14463.0555 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.5005, "high": 0.502, "low": 0.5, "close": 0.5011, "volume": 13232.0, "close_time": 1773352799999, "quote_volume": 6626.3538, "trades": 91, "taker_buy_base": 8484.0, "taker_buy_quote": 4249.9809 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.501, "high": 0.5013, "low": 0.4992, "close": 0.5, "volume": 11270.0, "close_time": 1773356399999, "quote_volume": 5636.3631, "trades": 89, "taker_buy_base": 7073.0, "taker_buy_quote": 3537.9797 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.5004, "high": 0.5015, "low": 0.4985, "close": 0.4985, "volume": 20417.0, "close_time": 1773359999999, "quote_volume": 10201.9175, "trades": 120, "taker_buy_base": 9454.0, "taker_buy_quote": 4725.4958 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.4987, "high": 0.5052, "low": 0.4987, "close": 0.5003, "volume": 57337.0, "close_time": 1773363599999, "quote_volume": 28766.0306, "trades": 330, "taker_buy_base": 37125.0, "taker_buy_quote": 18631.0124 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.5009, "high": 0.5026, "low": 0.4995, "close": 0.5022, "volume": 131149.0, "close_time": 1773367199999, "quote_volume": 65650.7699, "trades": 407, "taker_buy_base": 71677.0, "taker_buy_quote": 35891.7465 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.5022, "high": 0.5037, "low": 0.5015, "close": 0.5021, "volume": 31069.0, "close_time": 1773370799999, "quote_volume": 15613.5633, "trades": 128, "taker_buy_base": 16680.0, "taker_buy_quote": 8383.0538 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.5021, "high": 0.5051, "low": 0.5012, "close": 0.5051, "volume": 45961.0, "close_time": 1773374399999, "quote_volume": 23133.3898, "trades": 144, "taker_buy_base": 26847.0, "taker_buy_quote": 13520.2948 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.5047, "high": 0.5053, "low": 0.5017, "close": 0.5017, "volume": 23916.0, "close_time": 1773377999999, "quote_volume": 12030.4881, "trades": 76, "taker_buy_base": 4943.0, "taker_buy_quote": 2491.3149 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.5019, "high": 0.5036, "low": 0.5015, "close": 0.5031, "volume": 18434.0, "close_time": 1773381599999, "quote_volume": 9269.5303, "trades": 78, "taker_buy_base": 5904.0, "taker_buy_quote": 2967.9792 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.5032, "high": 0.5033, "low": 0.501, "close": 0.5022, "volume": 21551.0, "close_time": 1773385199999, "quote_volume": 10818.9336, "trades": 86, "taker_buy_base": 13629.0, "taker_buy_quote": 6843.0142 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.5025, "high": 0.5033, "low": 0.5015, "close": 0.5018, "volume": 33112.0, "close_time": 1773388799999, "quote_volume": 16634.9597, "trades": 225, "taker_buy_base": 22140.0, "taker_buy_quote": 11126.236 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.5017, "high": 0.5043, "low": 0.5005, "close": 0.5032, "volume": 11591.0, "close_time": 1773392399999, "quote_volume": 5819.5721, "trades": 59, "taker_buy_base": 3166.0, "taker_buy_quote": 1592.1593 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.5032, "high": 0.5044, "low": 0.5018, "close": 0.5042, "volume": 13237.0, "close_time": 1773395999999, "quote_volume": 6652.9381, "trades": 180, "taker_buy_base": 3531.0, "taker_buy_quote": 1777.1685 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.5044, "high": 0.5048, "low": 0.5031, "close": 0.5038, "volume": 35048.0, "close_time": 1773399599999, "quote_volume": 17661.3611, "trades": 304, "taker_buy_base": 6970.0, "taker_buy_quote": 3515.35 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.5038, "high": 0.5038, "low": 0.5003, "close": 0.5018, "volume": 65123.0, "close_time": 1773403199999, "quote_volume": 32674.0044, "trades": 491, "taker_buy_base": 16258.0, "taker_buy_quote": 8159.0689 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.5013, "high": 0.5033, "low": 0.4994, "close": 0.5027, "volume": 98166.0, "close_time": 1773406799999, "quote_volume": 49139.0848, "trades": 432, "taker_buy_base": 31794.0, "taker_buy_quote": 15922.914 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.5027, "high": 0.5102, "low": 0.5019, "close": 0.5067, "volume": 149853.0, "close_time": 1773410399999, "quote_volume": 75954.0892, "trades": 576, "taker_buy_base": 87826.0, "taker_buy_quote": 44521.6295 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.5068, "high": 0.51, "low": 0.5055, "close": 0.5055, "volume": 200746.0, "close_time": 1773413999999, "quote_volume": 101968.3708, "trades": 799, "taker_buy_base": 105963.0, "taker_buy_quote": 53812.2704 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.5061, "high": 0.51, "low": 0.5029, "close": 0.5036, "volume": 121526.0, "close_time": 1773417599999, "quote_volume": 61642.8086, "trades": 612, "taker_buy_base": 36885.0, "taker_buy_quote": 18748.0416 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.5035, "high": 0.5069, "low": 0.501, "close": 0.5052, "volume": 108512.0, "close_time": 1773421199999, "quote_volume": 54691.667, "trades": 393, "taker_buy_base": 61925.0, "taker_buy_quote": 31206.6235 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.5051, "high": 0.5074, "low": 0.5008, "close": 0.5019, "volume": 45490.0, "close_time": 1773424799999, "quote_volume": 22925.6309, "trades": 233, "taker_buy_base": 13561.0, "taker_buy_quote": 6844.4783 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.5025, "high": 0.5059, "low": 0.5025, "close": 0.5037, "volume": 103288.0, "close_time": 1773428399999, "quote_volume": 52113.6853, "trades": 261, "taker_buy_base": 67552.0, "taker_buy_quote": 34080.5333 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.5035, "high": 0.5058, "low": 0.5035, "close": 0.5056, "volume": 15817.0, "close_time": 1773431999999, "quote_volume": 7989.1202, "trades": 139, "taker_buy_base": 4753.0, "taker_buy_quote": 2401.1462 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.5052, "high": 0.5055, "low": 0.5038, "close": 0.5039, "volume": 7498.0, "close_time": 1773435599999, "quote_volume": 3782.4482, "trades": 73, "taker_buy_base": 654.0, "taker_buy_quote": 330.099 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.5042, "high": 0.5052, "low": 0.4965, "close": 0.5018, "volume": 126015.0, "close_time": 1773439199999, "quote_volume": 63086.8301, "trades": 470, "taker_buy_base": 36994.0, "taker_buy_quote": 18503.2179 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.501, "high": 0.501, "low": 0.496, "close": 0.498, "volume": 80171.0, "close_time": 1773442799999, "quote_volume": 39915.3247, "trades": 311, "taker_buy_base": 34891.0, "taker_buy_quote": 17369.0308 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.4982, "high": 0.5054, "low": 0.4974, "close": 0.5033, "volume": 336118.0, "close_time": 1773446399999, "quote_volume": 168689.3455, "trades": 1079, "taker_buy_base": 162685.0, "taker_buy_quote": 81609.5741 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.5031, "high": 0.5031, "low": 0.5, "close": 0.5001, "volume": 46893.0, "close_time": 1773449999999, "quote_volume": 23514.4206, "trades": 322, "taker_buy_base": 6713.0, "taker_buy_quote": 3365.891 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.5001, "high": 0.5031, "low": 0.4991, "close": 0.5029, "volume": 27714.0, "close_time": 1773453599999, "quote_volume": 13902.0254, "trades": 220, "taker_buy_base": 21573.0, "taker_buy_quote": 10824.5158 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.5022, "high": 0.5031, "low": 0.4999, "close": 0.5029, "volume": 39156.0, "close_time": 1773457199999, "quote_volume": 19651.8361, "trades": 206, "taker_buy_base": 20264.0, "taker_buy_quote": 10168.0315 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.503, "high": 0.5049, "low": 0.5029, "close": 0.504, "volume": 14695.0, "close_time": 1773460799999, "quote_volume": 7403.1965, "trades": 134, "taker_buy_base": 9721.0, "taker_buy_quote": 4898.8926 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.5033, "high": 0.5074, "low": 0.5033, "close": 0.505, "volume": 32056.0, "close_time": 1773464399999, "quote_volume": 16206.5923, "trades": 161, "taker_buy_base": 17066.0, "taker_buy_quote": 8633.7074 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.505, "high": 0.5053, "low": 0.5019, "close": 0.5033, "volume": 5611.0, "close_time": 1773467999999, "quote_volume": 2825.4845, "trades": 66, "taker_buy_base": 3127.0, "taker_buy_quote": 1575.8371 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.5031, "high": 0.5086, "low": 0.502, "close": 0.504, "volume": 194231.0, "close_time": 1773471599999, "quote_volume": 98248.852, "trades": 509, "taker_buy_base": 88091.0, "taker_buy_quote": 44530.6135 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.5046, "high": 0.5099, "low": 0.5034, "close": 0.508, "volume": 114774.0, "close_time": 1773475199999, "quote_volume": 58216.2636, "trades": 344, "taker_buy_base": 70353.0, "taker_buy_quote": 35658.1028 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.5085, "high": 0.5119, "low": 0.507, "close": 0.5101, "volume": 69459.0, "close_time": 1773478799999, "quote_volume": 35334.2769, "trades": 346, "taker_buy_base": 41042.0, "taker_buy_quote": 20887.7606 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.5104, "high": 0.5116, "low": 0.5047, "close": 0.5047, "volume": 95054.0, "close_time": 1773482399999, "quote_volume": 48322.6451, "trades": 512, "taker_buy_base": 43782.0, "taker_buy_quote": 22237.2259 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.5054, "high": 0.508, "low": 0.5006, "close": 0.5018, "volume": 51250.0, "close_time": 1773485999999, "quote_volume": 25820.0501, "trades": 327, "taker_buy_base": 25730.0, "taker_buy_quote": 12972.3358 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.5019, "high": 0.5031, "low": 0.5011, "close": 0.5017, "volume": 39747.0, "close_time": 1773489599999, "quote_volume": 19950.1997, "trades": 152, "taker_buy_base": 18171.0, "taker_buy_quote": 9124.8815 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.5021, "high": 0.505, "low": 0.5008, "close": 0.5047, "volume": 54212.0, "close_time": 1773493199999, "quote_volume": 27272.1791, "trades": 196, "taker_buy_base": 37657.0, "taker_buy_quote": 18946.3121 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.505, "high": 0.5077, "low": 0.5029, "close": 0.5038, "volume": 156478.0, "close_time": 1773496799999, "quote_volume": 79033.4885, "trades": 384, "taker_buy_base": 76650.0, "taker_buy_quote": 38735.7138 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.5043, "high": 0.5069, "low": 0.5018, "close": 0.5027, "volume": 56592.0, "close_time": 1773500399999, "quote_volume": 28584.0093, "trades": 160, "taker_buy_base": 31043.0, "taker_buy_quote": 15696.1965 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.502, "high": 0.5063, "low": 0.5012, "close": 0.5051, "volume": 83873.0, "close_time": 1773503999999, "quote_volume": 42319.5772, "trades": 215, "taker_buy_base": 52255.0, "taker_buy_quote": 26351.6284 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.5046, "high": 0.5139, "low": 0.5046, "close": 0.5121, "volume": 510230.0, "close_time": 1773507599999, "quote_volume": 260212.9915, "trades": 1965, "taker_buy_base": 269334.0, "taker_buy_quote": 137395.7938 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.5119, "high": 0.5156, "low": 0.5068, "close": 0.5082, "volume": 157036.0, "close_time": 1773511199999, "quote_volume": 80416.4647, "trades": 502, "taker_buy_base": 69703.0, "taker_buy_quote": 35707.4429 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.5082, "high": 0.5111, "low": 0.5079, "close": 0.5111, "volume": 23872.0, "close_time": 1773514799999, "quote_volume": 12167.5947, "trades": 125, "taker_buy_base": 10834.0, "taker_buy_quote": 5522.6491 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.5107, "high": 0.5123, "low": 0.5054, "close": 0.5076, "volume": 105387.0, "close_time": 1773518399999, "quote_volume": 53610.2294, "trades": 380, "taker_buy_base": 39420.0, "taker_buy_quote": 20063.5785 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.5081, "high": 0.5083, "low": 0.5066, "close": 0.5077, "volume": 16230.0, "close_time": 1773521999999, "quote_volume": 8239.3687, "trades": 119, "taker_buy_base": 10151.0, "taker_buy_quote": 5151.4707 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.5072, "high": 0.5074, "low": 0.5056, "close": 0.5069, "volume": 7765.0, "close_time": 1773525599999, "quote_volume": 3934.9769, "trades": 105, "taker_buy_base": 5090.0, "taker_buy_quote": 2579.672 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.5069, "high": 0.5076, "low": 0.506, "close": 0.5075, "volume": 5032.0, "close_time": 1773529199999, "quote_volume": 2549.7253, "trades": 70, "taker_buy_base": 3732.0, "taker_buy_quote": 1890.7463 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.5076, "high": 0.5093, "low": 0.5072, "close": 0.508, "volume": 16440.0, "close_time": 1773532799999, "quote_volume": 8345.9314, "trades": 159, "taker_buy_base": 7092.0, "taker_buy_quote": 3601.5878 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.508, "high": 0.5105, "low": 0.5061, "close": 0.5093, "volume": 88371.0, "close_time": 1773536399999, "quote_volume": 44961.1965, "trades": 292, "taker_buy_base": 38426.0, "taker_buy_quote": 19532.6577 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.5098, "high": 0.5114, "low": 0.5069, "close": 0.5102, "volume": 107248.0, "close_time": 1773539999999, "quote_volume": 54636.0751, "trades": 347, "taker_buy_base": 51257.0, "taker_buy_quote": 26100.5814 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.5106, "high": 0.513, "low": 0.5106, "close": 0.5123, "volume": 38562.0, "close_time": 1773543599999, "quote_volume": 19731.9137, "trades": 329, "taker_buy_base": 18024.0, "taker_buy_quote": 9225.3848 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.5126, "high": 0.5156, "low": 0.5115, "close": 0.514, "volume": 111373.0, "close_time": 1773547199999, "quote_volume": 57190.9568, "trades": 728, "taker_buy_base": 74062.0, "taker_buy_quote": 38034.8486 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.5144, "high": 0.5167, "low": 0.5122, "close": 0.5136, "volume": 39663.0, "close_time": 1773550799999, "quote_volume": 20415.8117, "trades": 299, "taker_buy_base": 18851.0, "taker_buy_quote": 9701.0237 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.5134, "high": 0.5142, "low": 0.5126, "close": 0.5128, "volume": 15722.0, "close_time": 1773554399999, "quote_volume": 8070.0885, "trades": 199, "taker_buy_base": 11651.0, "taker_buy_quote": 5979.9005 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.5125, "high": 0.5127, "low": 0.5107, "close": 0.5116, "volume": 40863.0, "close_time": 1773557999999, "quote_volume": 20911.2257, "trades": 284, "taker_buy_base": 20149.0, "taker_buy_quote": 10311.6374 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.5116, "high": 0.5136, "low": 0.5112, "close": 0.5125, "volume": 6435.0, "close_time": 1773561599999, "quote_volume": 3295.5956, "trades": 74, "taker_buy_base": 3224.0, "taker_buy_quote": 1652.8374 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.5123, "high": 0.528, "low": 0.5121, "close": 0.5265, "volume": 209639.0, "close_time": 1773565199999, "quote_volume": 109227.0297, "trades": 1798, "taker_buy_base": 125157.0, "taker_buy_quote": 65230.168 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.5267, "high": 0.5302, "low": 0.5224, "close": 0.525, "volume": 191203.0, "close_time": 1773568799999, "quote_volume": 100889.0582, "trades": 1083, "taker_buy_base": 92659.0, "taker_buy_quote": 48905.3847 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.5242, "high": 0.5289, "low": 0.5236, "close": 0.5247, "volume": 78966.0, "close_time": 1773572399999, "quote_volume": 41563.5485, "trades": 340, "taker_buy_base": 43909.0, "taker_buy_quote": 23091.5248 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.5247, "high": 0.5279, "low": 0.5232, "close": 0.5237, "volume": 88716.0, "close_time": 1773575999999, "quote_volume": 46660.6151, "trades": 399, "taker_buy_base": 46046.0, "taker_buy_quote": 24241.6879 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.5253, "high": 0.5379, "low": 0.5202, "close": 0.5212, "volume": 519956.0, "close_time": 1773579599999, "quote_volume": 275623.9833, "trades": 5857, "taker_buy_base": 280872.0, "taker_buy_quote": 149309.3758 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.5208, "high": 0.5224, "low": 0.517, "close": 0.5213, "volume": 187105.0, "close_time": 1773583199999, "quote_volume": 97282.1741, "trades": 995, "taker_buy_base": 84501.0, "taker_buy_quote": 43927.3156 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.5217, "high": 0.5223, "low": 0.5181, "close": 0.5186, "volume": 86677.0, "close_time": 1773586799999, "quote_volume": 45116.0581, "trades": 248, "taker_buy_base": 49845.0, "taker_buy_quote": 25953.1929 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.5179, "high": 0.5191, "low": 0.5168, "close": 0.5171, "volume": 26343.0, "close_time": 1773590399999, "quote_volume": 13646.8367, "trades": 141, "taker_buy_base": 5520.0, "taker_buy_quote": 2857.1864 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.517, "high": 0.52, "low": 0.517, "close": 0.5181, "volume": 20313.0, "close_time": 1773593999999, "quote_volume": 10533.0645, "trades": 192, "taker_buy_base": 10155.0, "taker_buy_quote": 5268.374 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.5177, "high": 0.5255, "low": 0.5177, "close": 0.5232, "volume": 90210.0, "close_time": 1773597599999, "quote_volume": 47180.206, "trades": 346, "taker_buy_base": 51202.0, "taker_buy_quote": 26796.5495 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.5232, "high": 0.5242, "low": 0.5192, "close": 0.5197, "volume": 33588.0, "close_time": 1773601199999, "quote_volume": 17543.463, "trades": 157, "taker_buy_base": 13876.0, "taker_buy_quote": 7250.2722 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.5197, "high": 0.523, "low": 0.5193, "close": 0.5228, "volume": 20156.0, "close_time": 1773604799999, "quote_volume": 10492.3216, "trades": 121, "taker_buy_base": 10268.0, "taker_buy_quote": 5345.4057 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.5223, "high": 0.5328, "low": 0.5203, "close": 0.5279, "volume": 313016.0, "close_time": 1773608399999, "quote_volume": 165348.0648, "trades": 1017, "taker_buy_base": 206006.0, "taker_buy_quote": 108820.9275 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.5278, "high": 0.5321, "low": 0.5265, "close": 0.5309, "volume": 75482.0, "close_time": 1773611999999, "quote_volume": 39916.4653, "trades": 387, "taker_buy_base": 34206.0, "taker_buy_quote": 18096.73 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.5303, "high": 0.5323, "low": 0.5278, "close": 0.53, "volume": 195609.0, "close_time": 1773615599999, "quote_volume": 103725.3027, "trades": 957, "taker_buy_base": 120093.0, "taker_buy_quote": 63667.4499 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.5301, "high": 0.5305, "low": 0.5242, "close": 0.5258, "volume": 86429.0, "close_time": 1773619199999, "quote_volume": 45500.194, "trades": 775, "taker_buy_base": 44547.0, "taker_buy_quote": 23458.2491 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.5261, "high": 0.5273, "low": 0.522, "close": 0.5232, "volume": 64161.0, "close_time": 1773622799999, "quote_volume": 33614.2274, "trades": 568, "taker_buy_base": 22872.0, "taker_buy_quote": 11989.081 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.5233, "high": 0.5254, "low": 0.5219, "close": 0.525, "volume": 14713.0, "close_time": 1773626399999, "quote_volume": 7703.3489, "trades": 185, "taker_buy_base": 7613.0, "taker_buy_quote": 3987.7966 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.5249, "high": 0.5262, "low": 0.5222, "close": 0.526, "volume": 11864.0, "close_time": 1773629999999, "quote_volume": 6221.6541, "trades": 206, "taker_buy_base": 7840.0, "taker_buy_quote": 4110.5607 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.5256, "high": 0.5329, "low": 0.5243, "close": 0.5278, "volume": 51289.0, "close_time": 1773633599999, "quote_volume": 27114.3539, "trades": 724, "taker_buy_base": 33301.0, "taker_buy_quote": 17597.7799 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.5282, "high": 0.5325, "low": 0.5272, "close": 0.5301, "volume": 18248.0, "close_time": 1773637199999, "quote_volume": 9667.8019, "trades": 334, "taker_buy_base": 10122.0, "taker_buy_quote": 5365.6329 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.5303, "high": 0.5325, "low": 0.5296, "close": 0.532, "volume": 40657.0, "close_time": 1773640799999, "quote_volume": 21591.4152, "trades": 402, "taker_buy_base": 17826.0, "taker_buy_quote": 9475.7917 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.5321, "high": 0.533, "low": 0.5283, "close": 0.5289, "volume": 86315.0, "close_time": 1773644399999, "quote_volume": 45747.1114, "trades": 558, "taker_buy_base": 63363.0, "taker_buy_quote": 33577.0893 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.5288, "high": 0.535, "low": 0.5277, "close": 0.5313, "volume": 220862.0, "close_time": 1773647999999, "quote_volume": 117465.7171, "trades": 1427, "taker_buy_base": 114523.0, "taker_buy_quote": 60899.8224 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.5313, "high": 0.534, "low": 0.5283, "close": 0.5296, "volume": 55648.0, "close_time": 1773651599999, "quote_volume": 29568.4346, "trades": 511, "taker_buy_base": 29524.0, "taker_buy_quote": 15693.7243 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.5296, "high": 0.5342, "low": 0.529, "close": 0.5328, "volume": 42995.0, "close_time": 1773655199999, "quote_volume": 22874.4688, "trades": 436, "taker_buy_base": 19087.0, "taker_buy_quote": 10153.3795 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.5327, "high": 0.5332, "low": 0.5295, "close": 0.5319, "volume": 43798.0, "close_time": 1773658799999, "quote_volume": 23259.8051, "trades": 386, "taker_buy_base": 19122.0, "taker_buy_quote": 10157.0818 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.5319, "high": 0.5334, "low": 0.5305, "close": 0.5332, "volume": 21117.0, "close_time": 1773662399999, "quote_volume": 11234.1813, "trades": 335, "taker_buy_base": 11296.0, "taker_buy_quote": 6011.3151 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.5328, "high": 0.5415, "low": 0.5321, "close": 0.5411, "volume": 185431.0, "close_time": 1773665999999, "quote_volume": 99320.7846, "trades": 1032, "taker_buy_base": 109914.0, "taker_buy_quote": 58898.1956 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.5412, "high": 0.5471, "low": 0.5378, "close": 0.5464, "volume": 243745.0, "close_time": 1773669599999, "quote_volume": 132373.7349, "trades": 1912, "taker_buy_base": 130095.0, "taker_buy_quote": 70623.6749 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.5464, "high": 0.5468, "low": 0.5357, "close": 0.5417, "volume": 219558.0, "close_time": 1773673199999, "quote_volume": 118964.0998, "trades": 1933, "taker_buy_base": 132409.0, "taker_buy_quote": 71782.109 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.5419, "high": 0.5447, "low": 0.5394, "close": 0.5402, "volume": 128718.0, "close_time": 1773676799999, "quote_volume": 69829.9413, "trades": 951, "taker_buy_base": 60964.0, "taker_buy_quote": 33078.3802 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.5403, "high": 0.5458, "low": 0.5403, "close": 0.5439, "volume": 191982.0, "close_time": 1773680399999, "quote_volume": 104308.0383, "trades": 1360, "taker_buy_base": 71586.0, "taker_buy_quote": 38878.9476 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.5439, "high": 0.5466, "low": 0.5416, "close": 0.5427, "volume": 98547.0, "close_time": 1773683999999, "quote_volume": 53642.7467, "trades": 966, "taker_buy_base": 38706.0, "taker_buy_quote": 21069.9361 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.5427, "high": 0.544, "low": 0.541, "close": 0.5416, "volume": 37464.0, "close_time": 1773687599999, "quote_volume": 20311.2667, "trades": 388, "taker_buy_base": 21759.0, "taker_buy_quote": 11798.5557 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.5416, "high": 0.551, "low": 0.54, "close": 0.5451, "volume": 324036.0, "close_time": 1773691199999, "quote_volume": 176784.4954, "trades": 1451, "taker_buy_base": 216780.0, "taker_buy_quote": 118218.0612 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.5448, "high": 0.5504, "low": 0.5443, "close": 0.5466, "volume": 127996.0, "close_time": 1773694799999, "quote_volume": 70041.2099, "trades": 821, "taker_buy_base": 81390.0, "taker_buy_quote": 44524.8955 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.5467, "high": 0.5509, "low": 0.5457, "close": 0.5481, "volume": 55690.0, "close_time": 1773698399999, "quote_volume": 30529.9694, "trades": 297, "taker_buy_base": 36320.0, "taker_buy_quote": 19914.6498 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.5475, "high": 0.551, "low": 0.5473, "close": 0.5481, "volume": 43287.0, "close_time": 1773701999999, "quote_volume": 23763.2403, "trades": 283, "taker_buy_base": 10776.0, "taker_buy_quote": 5914.507 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.5481, "high": 0.5481, "low": 0.5433, "close": 0.5441, "volume": 54695.0, "close_time": 1773705599999, "quote_volume": 29807.0917, "trades": 435, "taker_buy_base": 22402.0, "taker_buy_quote": 12198.8482 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.5438, "high": 0.545, "low": 0.5375, "close": 0.54, "volume": 126758.0, "close_time": 1773709199999, "quote_volume": 68617.6466, "trades": 920, "taker_buy_base": 68977.0, "taker_buy_quote": 37357.4118 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.54, "high": 0.5427, "low": 0.538, "close": 0.5392, "volume": 72545.0, "close_time": 1773712799999, "quote_volume": 39204.9844, "trades": 564, "taker_buy_base": 47887.0, "taker_buy_quote": 25877.9225 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.5394, "high": 0.5397, "low": 0.5332, "close": 0.5348, "volume": 92860.0, "close_time": 1773716399999, "quote_volume": 49743.3604, "trades": 739, "taker_buy_base": 49517.0, "taker_buy_quote": 26510.1285 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.5349, "high": 0.5354, "low": 0.5264, "close": 0.5296, "volume": 90965.0, "close_time": 1773719999999, "quote_volume": 48273.972, "trades": 817, "taker_buy_base": 38064.0, "taker_buy_quote": 20181.8077 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.5297, "high": 0.5319, "low": 0.5238, "close": 0.5257, "volume": 60719.0, "close_time": 1773723599999, "quote_volume": 32053.8163, "trades": 676, "taker_buy_base": 28140.0, "taker_buy_quote": 14856.7329 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.5258, "high": 0.5311, "low": 0.5237, "close": 0.5286, "volume": 180728.0, "close_time": 1773727199999, "quote_volume": 95567.9288, "trades": 1309, "taker_buy_base": 98418.0, "taker_buy_quote": 52052.1169 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.5288, "high": 0.5318, "low": 0.527, "close": 0.5301, "volume": 120267.0, "close_time": 1773730799999, "quote_volume": 63776.9733, "trades": 2419, "taker_buy_base": 37278.0, "taker_buy_quote": 19780.1543 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.5301, "high": 0.532, "low": 0.5278, "close": 0.5278, "volume": 144749.0, "close_time": 1773734399999, "quote_volume": 76841.9881, "trades": 3086, "taker_buy_base": 35469.0, "taker_buy_quote": 18838.6483 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.5278, "high": 0.5306, "low": 0.525, "close": 0.5289, "volume": 87131.0, "close_time": 1773737999999, "quote_volume": 45973.7551, "trades": 1346, "taker_buy_base": 32041.0, "taker_buy_quote": 16910.8739 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.529, "high": 0.5327, "low": 0.5269, "close": 0.5297, "volume": 157247.0, "close_time": 1773741599999, "quote_volume": 83338.5393, "trades": 1438, "taker_buy_base": 73493.0, "taker_buy_quote": 38968.0159 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.5297, "high": 0.5312, "low": 0.528, "close": 0.5305, "volume": 49415.0, "close_time": 1773745199999, "quote_volume": 26185.7999, "trades": 481, "taker_buy_base": 17218.0, "taker_buy_quote": 9120.1248 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.5308, "high": 0.5325, "low": 0.5296, "close": 0.5313, "volume": 26983.0, "close_time": 1773748799999, "quote_volume": 14329.6499, "trades": 432, "taker_buy_base": 12018.0, "taker_buy_quote": 6385.5931 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.531, "high": 0.531, "low": 0.5217, "close": 0.5217, "volume": 47301.0, "close_time": 1773752399999, "quote_volume": 24800.9506, "trades": 632, "taker_buy_base": 16189.0, "taker_buy_quote": 8485.9816 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.5222, "high": 0.5266, "low": 0.5172, "close": 0.5193, "volume": 235822.0, "close_time": 1773755999999, "quote_volume": 122928.0988, "trades": 1521, "taker_buy_base": 96681.0, "taker_buy_quote": 50462.0719 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.5192, "high": 0.5207, "low": 0.516, "close": 0.5187, "volume": 185883.0, "close_time": 1773759599999, "quote_volume": 96349.2523, "trades": 2066, "taker_buy_base": 93740.0, "taker_buy_quote": 48588.8939 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.5191, "high": 0.5222, "low": 0.5126, "close": 0.5166, "volume": 159006.0, "close_time": 1773763199999, "quote_volume": 82245.0343, "trades": 1497, "taker_buy_base": 76278.0, "taker_buy_quote": 39468.6248 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.5166, "high": 0.5182, "low": 0.5136, "close": 0.5167, "volume": 111868.0, "close_time": 1773766799999, "quote_volume": 57694.7604, "trades": 1228, "taker_buy_base": 44491.0, "taker_buy_quote": 22941.0635 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.5168, "high": 0.522, "low": 0.5161, "close": 0.5213, "volume": 91257.0, "close_time": 1773770399999, "quote_volume": 47462.3899, "trades": 582, "taker_buy_base": 52855.0, "taker_buy_quote": 27483.7385 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.5211, "high": 0.5283, "low": 0.5208, "close": 0.5271, "volume": 184189.0, "close_time": 1773773999999, "quote_volume": 96669.9668, "trades": 933, "taker_buy_base": 117140.0, "taker_buy_quote": 61456.2575 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.5271, "high": 0.5302, "low": 0.5261, "close": 0.5279, "volume": 98400.0, "close_time": 1773777599999, "quote_volume": 51958.6212, "trades": 652, "taker_buy_base": 57171.0, "taker_buy_quote": 30179.8401 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.5278, "high": 0.5293, "low": 0.5261, "close": 0.5292, "volume": 21766.0, "close_time": 1773781199999, "quote_volume": 11502.5036, "trades": 229, "taker_buy_base": 7695.0, "taker_buy_quote": 4067.8087 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.5292, "high": 0.5326, "low": 0.5283, "close": 0.5298, "volume": 59080.0, "close_time": 1773784799999, "quote_volume": 31374.2497, "trades": 241, "taker_buy_base": 29475.0, "taker_buy_quote": 15659.7527 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.5299, "high": 0.5314, "low": 0.527, "close": 0.5291, "volume": 22901.0, "close_time": 1773788399999, "quote_volume": 12108.1781, "trades": 205, "taker_buy_base": 13902.0, "taker_buy_quote": 7353.2145 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.5287, "high": 0.53, "low": 0.5262, "close": 0.5265, "volume": 16928.0, "close_time": 1773791999999, "quote_volume": 8939.7681, "trades": 218, "taker_buy_base": 3265.0, "taker_buy_quote": 1726.2141 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.5268, "high": 0.527, "low": 0.5197, "close": 0.522, "volume": 43487.0, "close_time": 1773795599999, "quote_volume": 22782.7615, "trades": 498, "taker_buy_base": 24882.0, "taker_buy_quote": 13038.0952 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.5221, "high": 0.5245, "low": 0.5218, "close": 0.5227, "volume": 13981.0, "close_time": 1773799199999, "quote_volume": 7309.1729, "trades": 256, "taker_buy_base": 4394.0, "taker_buy_quote": 2298.0277 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.5226, "high": 0.526, "low": 0.5215, "close": 0.5252, "volume": 41732.0, "close_time": 1773802799999, "quote_volume": 21849.4764, "trades": 293, "taker_buy_base": 16682.0, "taker_buy_quote": 8751.0399 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.5254, "high": 0.5287, "low": 0.5246, "close": 0.5267, "volume": 15675.0, "close_time": 1773806399999, "quote_volume": 8253.3945, "trades": 288, "taker_buy_base": 5909.0, "taker_buy_quote": 3113.2359 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.5265, "high": 0.5265, "low": 0.5226, "close": 0.5241, "volume": 32039.0, "close_time": 1773809999999, "quote_volume": 16792.0608, "trades": 215, "taker_buy_base": 21631.0, "taker_buy_quote": 11329.8667 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.5243, "high": 0.5264, "low": 0.523, "close": 0.5235, "volume": 14951.0, "close_time": 1773813599999, "quote_volume": 7845.3665, "trades": 225, "taker_buy_base": 6490.0, "taker_buy_quote": 3406.4049 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.5236, "high": 0.531, "low": 0.5234, "close": 0.5276, "volume": 68568.0, "close_time": 1773817199999, "quote_volume": 36251.072, "trades": 601, "taker_buy_base": 38995.0, "taker_buy_quote": 20610.2345 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.5275, "high": 0.528, "low": 0.5241, "close": 0.5265, "volume": 28055.0, "close_time": 1773820799999, "quote_volume": 14744.8857, "trades": 486, "taker_buy_base": 17029.0, "taker_buy_quote": 8953.0947 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.5265, "high": 0.5329, "low": 0.5261, "close": 0.5312, "volume": 115626.0, "close_time": 1773824399999, "quote_volume": 61294.7192, "trades": 875, "taker_buy_base": 66757.0, "taker_buy_quote": 35373.5997 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.5312, "high": 0.5346, "low": 0.53, "close": 0.5343, "volume": 89688.0, "close_time": 1773827999999, "quote_volume": 47778.7793, "trades": 608, "taker_buy_base": 48360.0, "taker_buy_quote": 25765.3056 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.5342, "high": 0.5345, "low": 0.528, "close": 0.5281, "volume": 99345.0, "close_time": 1773831599999, "quote_volume": 52870.2516, "trades": 651, "taker_buy_base": 33802.0, "taker_buy_quote": 18002.0692 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.5282, "high": 0.5298, "low": 0.5152, "close": 0.5175, "volume": 214313.0, "close_time": 1773835199999, "quote_volume": 112212.6714, "trades": 1898, "taker_buy_base": 84085.0, "taker_buy_quote": 44028.9824 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.5174, "high": 0.5175, "low": 0.5088, "close": 0.5134, "volume": 199130.0, "close_time": 1773838799999, "quote_volume": 102217.9938, "trades": 2832, "taker_buy_base": 88679.0, "taker_buy_quote": 45524.4319 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.5134, "high": 0.5231, "low": 0.5106, "close": 0.5195, "volume": 122205.0, "close_time": 1773842399999, "quote_volume": 63231.6777, "trades": 1790, "taker_buy_base": 62713.0, "taker_buy_quote": 32424.4391 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.5191, "high": 0.5227, "low": 0.5154, "close": 0.519, "volume": 158313.0, "close_time": 1773845999999, "quote_volume": 82242.9202, "trades": 1671, "taker_buy_base": 63907.0, "taker_buy_quote": 33181.622 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.5193, "high": 0.5279, "low": 0.5167, "close": 0.5249, "volume": 170809.0, "close_time": 1773849599999, "quote_volume": 89399.0345, "trades": 1983, "taker_buy_base": 88631.0, "taker_buy_quote": 46429.2744 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.5248, "high": 0.5251, "low": 0.5154, "close": 0.5158, "volume": 72855.0, "close_time": 1773853199999, "quote_volume": 37808.1796, "trades": 733, "taker_buy_base": 34494.0, "taker_buy_quote": 17887.3501 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.5155, "high": 0.5212, "low": 0.5117, "close": 0.5165, "volume": 110311.0, "close_time": 1773856799999, "quote_volume": 56921.7809, "trades": 941, "taker_buy_base": 66629.0, "taker_buy_quote": 34412.917 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.517, "high": 0.5198, "low": 0.5133, "close": 0.5163, "volume": 60646.0, "close_time": 1773860399999, "quote_volume": 31322.911, "trades": 957, "taker_buy_base": 37752.0, "taker_buy_quote": 19498.7725 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.5163, "high": 0.5198, "low": 0.516, "close": 0.516, "volume": 17268.0, "close_time": 1773863999999, "quote_volume": 8941.1993, "trades": 346, "taker_buy_base": 6220.0, "taker_buy_quote": 3221.1609 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.5159, "high": 0.5168, "low": 0.5111, "close": 0.5158, "volume": 37004.0, "close_time": 1773867599999, "quote_volume": 19011.2928, "trades": 384, "taker_buy_base": 23514.0, "taker_buy_quote": 12078.7158 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.5155, "high": 0.5203, "low": 0.5153, "close": 0.5188, "volume": 52260.0, "close_time": 1773871199999, "quote_volume": 27125.4746, "trades": 199, "taker_buy_base": 17468.0, "taker_buy_quote": 9063.9087 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.5188, "high": 0.5207, "low": 0.5174, "close": 0.5197, "volume": 25823.0, "close_time": 1773874799999, "quote_volume": 13404.3061, "trades": 183, "taker_buy_base": 19180.0, "taker_buy_quote": 9955.803 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.5198, "high": 0.5203, "low": 0.5175, "close": 0.5181, "volume": 12418.0, "close_time": 1773878399999, "quote_volume": 6440.6269, "trades": 64, "taker_buy_base": 5473.0, "taker_buy_quote": 2838.4577 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.5182, "high": 0.5187, "low": 0.5147, "close": 0.515, "volume": 15958.0, "close_time": 1773881999999, "quote_volume": 8248.6777, "trades": 190, "taker_buy_base": 4434.0, "taker_buy_quote": 2291.9404 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.515, "high": 0.5192, "low": 0.5132, "close": 0.5172, "volume": 28258.0, "close_time": 1773885599999, "quote_volume": 14561.0722, "trades": 306, "taker_buy_base": 16195.0, "taker_buy_quote": 8356.8152 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.5171, "high": 0.5215, "low": 0.5152, "close": 0.5207, "volume": 22571.0, "close_time": 1773889199999, "quote_volume": 11740.9186, "trades": 366, "taker_buy_base": 12562.0, "taker_buy_quote": 6534.5763 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.5204, "high": 0.5243, "low": 0.52, "close": 0.5221, "volume": 15072.0, "close_time": 1773892799999, "quote_volume": 7884.9793, "trades": 188, "taker_buy_base": 3535.0, "taker_buy_quote": 1845.0584 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.522, "high": 0.5286, "low": 0.5203, "close": 0.5259, "volume": 114885.0, "close_time": 1773896399999, "quote_volume": 60253.1008, "trades": 872, "taker_buy_base": 59800.0, "taker_buy_quote": 31350.3956 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.526, "high": 0.5304, "low": 0.5246, "close": 0.5263, "volume": 82618.0, "close_time": 1773899999999, "quote_volume": 43599.9492, "trades": 660, "taker_buy_base": 42564.0, "taker_buy_quote": 22479.0698 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.5263, "high": 0.5307, "low": 0.5259, "close": 0.5265, "volume": 85145.0, "close_time": 1773903599999, "quote_volume": 44968.8285, "trades": 811, "taker_buy_base": 41007.0, "taker_buy_quote": 21678.4605 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.5265, "high": 0.5292, "low": 0.5187, "close": 0.5269, "volume": 106367.0, "close_time": 1773907199999, "quote_volume": 55731.7989, "trades": 1138, "taker_buy_base": 52931.0, "taker_buy_quote": 27730.4879 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.5269, "high": 0.5282, "low": 0.5202, "close": 0.5208, "volume": 94565.0, "close_time": 1773910799999, "quote_volume": 49531.1248, "trades": 1178, "taker_buy_base": 47449.0, "taker_buy_quote": 24861.6323 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.5211, "high": 0.5277, "low": 0.5211, "close": 0.5266, "volume": 60782.0, "close_time": 1773914399999, "quote_volume": 31911.1723, "trades": 666, "taker_buy_base": 26914.0, "taker_buy_quote": 14128.6616 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.5266, "high": 0.5269, "low": 0.5159, "close": 0.5159, "volume": 138525.0, "close_time": 1773917999999, "quote_volume": 72211.0151, "trades": 755, "taker_buy_base": 54827.0, "taker_buy_quote": 28511.2138 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.5162, "high": 0.5176, "low": 0.5138, "close": 0.5141, "volume": 19494.0, "close_time": 1773921599999, "quote_volume": 10055.9071, "trades": 275, "taker_buy_base": 8989.0, "taker_buy_quote": 4637.1055 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.5139, "high": 0.5159, "low": 0.5102, "close": 0.5102, "volume": 80238.0, "close_time": 1773925199999, "quote_volume": 41199.4789, "trades": 640, "taker_buy_base": 36532.0, "taker_buy_quote": 18746.8867 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.5101, "high": 0.5161, "low": 0.5074, "close": 0.5154, "volume": 126035.0, "close_time": 1773928799999, "quote_volume": 64371.8938, "trades": 1190, "taker_buy_base": 65601.0, "taker_buy_quote": 33506.226 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.5155, "high": 0.5173, "low": 0.5127, "close": 0.5144, "volume": 27194.0, "close_time": 1773932399999, "quote_volume": 13986.3458, "trades": 490, "taker_buy_base": 10009.0, "taker_buy_quote": 5150.8286 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.5143, "high": 0.5152, "low": 0.5078, "close": 0.5107, "volume": 105362.0, "close_time": 1773935999999, "quote_volume": 53747.9513, "trades": 917, "taker_buy_base": 56865.0, "taker_buy_quote": 29020.1805 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.5109, "high": 0.5109, "low": 0.5078, "close": 0.51, "volume": 48698.0, "close_time": 1773939599999, "quote_volume": 24788.0419, "trades": 377, "taker_buy_base": 10395.0, "taker_buy_quote": 5293.0175 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.51, "high": 0.517, "low": 0.5078, "close": 0.5157, "volume": 118770.0, "close_time": 1773943199999, "quote_volume": 60991.6531, "trades": 936, "taker_buy_base": 69586.0, "taker_buy_quote": 35727.5923 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.5156, "high": 0.5156, "low": 0.5116, "close": 0.5136, "volume": 29161.0, "close_time": 1773946799999, "quote_volume": 14961.2786, "trades": 321, "taker_buy_base": 19461.0, "taker_buy_quote": 9980.7892 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.5138, "high": 0.5167, "low": 0.5132, "close": 0.5132, "volume": 19870.0, "close_time": 1773950399999, "quote_volume": 10230.8585, "trades": 380, "taker_buy_base": 10581.0, "taker_buy_quote": 5446.2959 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.5135, "high": 0.5161, "low": 0.5131, "close": 0.5161, "volume": 7165.0, "close_time": 1773953999999, "quote_volume": 3687.2899, "trades": 143, "taker_buy_base": 5038.0, "taker_buy_quote": 2592.0852 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.5162, "high": 0.5193, "low": 0.5152, "close": 0.5171, "volume": 85682.0, "close_time": 1773957599999, "quote_volume": 44333.4523, "trades": 279, "taker_buy_base": 46789.0, "taker_buy_quote": 24220.038 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.5165, "high": 0.5169, "low": 0.5131, "close": 0.514, "volume": 60262.0, "close_time": 1773961199999, "quote_volume": 31038.3478, "trades": 359, "taker_buy_base": 21491.0, "taker_buy_quote": 11056.9886 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.514, "high": 0.5154, "low": 0.5115, "close": 0.5128, "volume": 35226.0, "close_time": 1773964799999, "quote_volume": 18078.1684, "trades": 239, "taker_buy_base": 20538.0, "taker_buy_quote": 10548.187 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.5126, "high": 0.514, "low": 0.5116, "close": 0.5131, "volume": 9326.0, "close_time": 1773968399999, "quote_volume": 4779.9082, "trades": 67, "taker_buy_base": 5648.0, "taker_buy_quote": 2895.6995 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.5144, "high": 0.5155, "low": 0.5136, "close": 0.5143, "volume": 7592.0, "close_time": 1773971999999, "quote_volume": 3905.1226, "trades": 60, "taker_buy_base": 3521.0, "taker_buy_quote": 1812.2028 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.5138, "high": 0.5143, "low": 0.5117, "close": 0.5143, "volume": 32426.0, "close_time": 1773975599999, "quote_volume": 16627.0275, "trades": 120, "taker_buy_base": 22450.0, "taker_buy_quote": 11507.7036 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.5141, "high": 0.5152, "low": 0.5128, "close": 0.5137, "volume": 14377.0, "close_time": 1773979199999, "quote_volume": 7384.3688, "trades": 49, "taker_buy_base": 10837.0, "taker_buy_quote": 5563.7008 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.5132, "high": 0.5141, "low": 0.5104, "close": 0.5131, "volume": 9550.0, "close_time": 1773982799999, "quote_volume": 4889.9813, "trades": 63, "taker_buy_base": 4687.0, "taker_buy_quote": 2401.0246 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.5123, "high": 0.5148, "low": 0.512, "close": 0.5134, "volume": 23931.0, "close_time": 1773986399999, "quote_volume": 12294.1647, "trades": 88, "taker_buy_base": 8816.0, "taker_buy_quote": 4529.4195 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.5132, "high": 0.5139, "low": 0.5125, "close": 0.5125, "volume": 6816.0, "close_time": 1773989999999, "quote_volume": 3496.8231, "trades": 29, "taker_buy_base": 396.0, "taker_buy_quote": 203.2162 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.5126, "high": 0.5126, "low": 0.5098, "close": 0.5111, "volume": 11799.0, "close_time": 1773993599999, "quote_volume": 6032.744, "trades": 84, "taker_buy_base": 4758.0, "taker_buy_quote": 2429.9553 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.5112, "high": 0.5162, "low": 0.5108, "close": 0.5157, "volume": 114865.0, "close_time": 1773997199999, "quote_volume": 59028.2716, "trades": 213, "taker_buy_base": 64604.0, "taker_buy_quote": 33198.0791 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.5154, "high": 0.5157, "low": 0.5096, "close": 0.5101, "volume": 41187.0, "close_time": 1774000799999, "quote_volume": 21102.6091, "trades": 91, "taker_buy_base": 10391.0, "taker_buy_quote": 5324.9222 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.5103, "high": 0.5108, "low": 0.5078, "close": 0.5099, "volume": 40215.0, "close_time": 1774004399999, "quote_volume": 20479.016, "trades": 174, "taker_buy_base": 22449.0, "taker_buy_quote": 11441.5947 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.5096, "high": 0.5107, "low": 0.5081, "close": 0.5093, "volume": 47406.0, "close_time": 1774007999999, "quote_volume": 24144.0278, "trades": 297, "taker_buy_base": 27960.0, "taker_buy_quote": 14246.3292 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.5095, "high": 0.51, "low": 0.5062, "close": 0.5068, "volume": 113652.0, "close_time": 1774011599999, "quote_volume": 57716.5313, "trades": 209, "taker_buy_base": 13929.0, "taker_buy_quote": 7066.8262 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.5068, "high": 0.509, "low": 0.5028, "close": 0.5028, "volume": 35634.0, "close_time": 1774015199999, "quote_volume": 18015.2899, "trades": 150, "taker_buy_base": 4855.0, "taker_buy_quote": 2457.111 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.5028, "high": 0.5052, "low": 0.5009, "close": 0.5014, "volume": 50576.0, "close_time": 1774018799999, "quote_volume": 25427.1669, "trades": 211, "taker_buy_base": 32071.0, "taker_buy_quote": 16138.3798 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.5014, "high": 0.5025, "low": 0.4987, "close": 0.5019, "volume": 52273.0, "close_time": 1774022399999, "quote_volume": 26149.3914, "trades": 223, "taker_buy_base": 34028.0, "taker_buy_quote": 17015.903 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.5022, "high": 0.5033, "low": 0.5017, "close": 0.503, "volume": 25530.0, "close_time": 1774025999999, "quote_volume": 12825.7957, "trades": 169, "taker_buy_base": 8385.0, "taker_buy_quote": 4212.0571 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.503, "high": 0.5033, "low": 0.4987, "close": 0.5022, "volume": 52846.0, "close_time": 1774029599999, "quote_volume": 26434.1732, "trades": 157, "taker_buy_base": 35042.0, "taker_buy_quote": 17518.5616 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.5025, "high": 0.5032, "low": 0.4975, "close": 0.499, "volume": 19132.0, "close_time": 1774033199999, "quote_volume": 9553.9934, "trades": 123, "taker_buy_base": 11636.0, "taker_buy_quote": 5809.2176 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.4988, "high": 0.4992, "low": 0.4961, "close": 0.4979, "volume": 24665.0, "close_time": 1774036799999, "quote_volume": 12265.6873, "trades": 91, "taker_buy_base": 14065.0, "taker_buy_quote": 6993.5032 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.4988, "high": 0.4998, "low": 0.4958, "close": 0.4993, "volume": 29914.0, "close_time": 1774040399999, "quote_volume": 14873.4962, "trades": 92, "taker_buy_base": 13658.0, "taker_buy_quote": 6796.023 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.4996, "high": 0.5055, "low": 0.4994, "close": 0.5041, "volume": 36287.0, "close_time": 1774043999999, "quote_volume": 18236.297, "trades": 313, "taker_buy_base": 15773.0, "taker_buy_quote": 7935.0283 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.505, "high": 0.5057, "low": 0.5025, "close": 0.5035, "volume": 7947.0, "close_time": 1774047599999, "quote_volume": 4004.2742, "trades": 42, "taker_buy_base": 4678.0, "taker_buy_quote": 2356.0709 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.5034, "high": 0.5034, "low": 0.5012, "close": 0.5018, "volume": 13961.0, "close_time": 1774051199999, "quote_volume": 7008.0667, "trades": 41, "taker_buy_base": 5908.0, "taker_buy_quote": 2962.4589 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.5025, "high": 0.5047, "low": 0.5024, "close": 0.5029, "volume": 9403.0, "close_time": 1774054799999, "quote_volume": 4736.9969, "trades": 88, "taker_buy_base": 4916.0, "taker_buy_quote": 2476.892 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.5032, "high": 0.5047, "low": 0.5029, "close": 0.5035, "volume": 19821.0, "close_time": 1774058399999, "quote_volume": 9983.7426, "trades": 63, "taker_buy_base": 16315.0, "taker_buy_quote": 8218.7587 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.503, "high": 0.5076, "low": 0.503, "close": 0.507, "volume": 100987.0, "close_time": 1774061999999, "quote_volume": 50992.5838, "trades": 393, "taker_buy_base": 49748.0, "taker_buy_quote": 25121.8479 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.5073, "high": 0.5121, "low": 0.507, "close": 0.5119, "volume": 82645.0, "close_time": 1774065599999, "quote_volume": 42138.4869, "trades": 421, "taker_buy_base": 46891.0, "taker_buy_quote": 23914.3351 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.512, "high": 0.5171, "low": 0.5115, "close": 0.5126, "volume": 82700.0, "close_time": 1774069199999, "quote_volume": 42495.0243, "trades": 507, "taker_buy_base": 20214.0, "taker_buy_quote": 10389.3259 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.5126, "high": 0.5164, "low": 0.5113, "close": 0.5118, "volume": 79671.0, "close_time": 1774072799999, "quote_volume": 40910.0331, "trades": 286, "taker_buy_base": 39673.0, "taker_buy_quote": 20348.4617 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.5129, "high": 0.5129, "low": 0.5092, "close": 0.5095, "volume": 66406.0, "close_time": 1774076399999, "quote_volume": 33905.1268, "trades": 204, "taker_buy_base": 26227.0, "taker_buy_quote": 13384.4912 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.5093, "high": 0.5114, "low": 0.5079, "close": 0.508, "volume": 20493.0, "close_time": 1774079999999, "quote_volume": 10450.8601, "trades": 166, "taker_buy_base": 12449.0, "taker_buy_quote": 6346.7402 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.5081, "high": 0.5089, "low": 0.5052, "close": 0.5068, "volume": 19549.0, "close_time": 1774083599999, "quote_volume": 9911.075, "trades": 272, "taker_buy_base": 8578.0, "taker_buy_quote": 4348.2448 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.5068, "high": 0.5075, "low": 0.5039, "close": 0.504, "volume": 24708.0, "close_time": 1774087199999, "quote_volume": 12488.573, "trades": 272, "taker_buy_base": 13636.0, "taker_buy_quote": 6892.6919 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.5041, "high": 0.5075, "low": 0.5024, "close": 0.507, "volume": 83338.0, "close_time": 1774090799999, "quote_volume": 42103.0388, "trades": 350, "taker_buy_base": 48164.0, "taker_buy_quote": 24313.8857 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.5069, "high": 0.5113, "low": 0.5058, "close": 0.5092, "volume": 103827.0, "close_time": 1774094399999, "quote_volume": 52832.9269, "trades": 532, "taker_buy_base": 53830.0, "taker_buy_quote": 27400.1052 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.5097, "high": 0.5097, "low": 0.504, "close": 0.5068, "volume": 27691.0, "close_time": 1774097999999, "quote_volume": 14036.5163, "trades": 363, "taker_buy_base": 7723.0, "taker_buy_quote": 3902.5456 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.5069, "high": 0.5071, "low": 0.5037, "close": 0.506, "volume": 36243.0, "close_time": 1774101599999, "quote_volume": 18289.5271, "trades": 193, "taker_buy_base": 16854.0, "taker_buy_quote": 8504.5828 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.5058, "high": 0.5087, "low": 0.5049, "close": 0.5059, "volume": 41923.0, "close_time": 1774105199999, "quote_volume": 21254.1005, "trades": 169, "taker_buy_base": 21295.0, "taker_buy_quote": 10791.1313 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.5051, "high": 0.5075, "low": 0.5043, "close": 0.5062, "volume": 47923.0, "close_time": 1774108799999, "quote_volume": 24274.1194, "trades": 237, "taker_buy_base": 32253.0, "taker_buy_quote": 16341.6243 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.5065, "high": 0.5065, "low": 0.5017, "close": 0.5025, "volume": 38340.0, "close_time": 1774112399999, "quote_volume": 19333.5823, "trades": 141, "taker_buy_base": 11950.0, "taker_buy_quote": 6019.0226 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.5019, "high": 0.506, "low": 0.5016, "close": 0.5053, "volume": 45383.0, "close_time": 1774115999999, "quote_volume": 22878.6009, "trades": 176, "taker_buy_base": 21366.0, "taker_buy_quote": 10767.1158 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.5054, "high": 0.5111, "low": 0.5054, "close": 0.5107, "volume": 129585.0, "close_time": 1774119599999, "quote_volume": 65950.1967, "trades": 347, "taker_buy_base": 79474.0, "taker_buy_quote": 40422.2012 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.5106, "high": 0.5126, "low": 0.5101, "close": 0.5106, "volume": 73499.0, "close_time": 1774123199999, "quote_volume": 37576.9733, "trades": 183, "taker_buy_base": 32612.0, "taker_buy_quote": 16671.2539 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.5102, "high": 0.5181, "low": 0.5102, "close": 0.5178, "volume": 146473.0, "close_time": 1774126799999, "quote_volume": 75471.6622, "trades": 461, "taker_buy_base": 94252.0, "taker_buy_quote": 48531.2757 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.5181, "high": 0.5188, "low": 0.507, "close": 0.5076, "volume": 250880.0, "close_time": 1774130399999, "quote_volume": 128529.9937, "trades": 741, "taker_buy_base": 99476.0, "taker_buy_quote": 50909.623 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.5087, "high": 0.5088, "low": 0.5003, "close": 0.5018, "volume": 171019.0, "close_time": 1774133999999, "quote_volume": 86103.7807, "trades": 644, "taker_buy_base": 99430.0, "taker_buy_quote": 50044.8577 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.5023, "high": 0.5027, "low": 0.49, "close": 0.4927, "volume": 156649.0, "close_time": 1774137599999, "quote_volume": 77408.5262, "trades": 752, "taker_buy_base": 72857.0, "taker_buy_quote": 36032.9794 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.4934, "high": 0.4989, "low": 0.4879, "close": 0.4957, "volume": 75905.0, "close_time": 1774141199999, "quote_volume": 37457.7884, "trades": 462, "taker_buy_base": 46399.0, "taker_buy_quote": 22917.3281 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.4965, "high": 0.4967, "low": 0.4938, "close": 0.4954, "volume": 12598.0, "close_time": 1774144799999, "quote_volume": 6237.9683, "trades": 63, "taker_buy_base": 810.0, "taker_buy_quote": 400.6725 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.4957, "high": 0.4977, "low": 0.4946, "close": 0.4975, "volume": 22796.0, "close_time": 1774148399999, "quote_volume": 11317.7879, "trades": 88, "taker_buy_base": 12241.0, "taker_buy_quote": 6081.2756 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.4955, "high": 0.4984, "low": 0.495, "close": 0.4953, "volume": 23304.0, "close_time": 1774151999999, "quote_volume": 11575.1681, "trades": 101, "taker_buy_base": 7048.0, "taker_buy_quote": 3503.898 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.4965, "high": 0.4977, "low": 0.4948, "close": 0.497, "volume": 47218.0, "close_time": 1774155599999, "quote_volume": 23451.7622, "trades": 132, "taker_buy_base": 15991.0, "taker_buy_quote": 7944.9246 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.4966, "high": 0.4966, "low": 0.4951, "close": 0.4956, "volume": 10401.0, "close_time": 1774159199999, "quote_volume": 5156.6804, "trades": 50, "taker_buy_base": 7806.0, "taker_buy_quote": 3870.1132 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.495, "high": 0.496, "low": 0.4933, "close": 0.496, "volume": 6212.0, "close_time": 1774162799999, "quote_volume": 3070.3321, "trades": 116, "taker_buy_base": 1830.0, "taker_buy_quote": 905.1444 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.4965, "high": 0.5029, "low": 0.4962, "close": 0.4989, "volume": 191478.0, "close_time": 1774166399999, "quote_volume": 95660.2541, "trades": 830, "taker_buy_base": 79027.0, "taker_buy_quote": 39482.6995 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.498, "high": 0.4981, "low": 0.4935, "close": 0.4954, "volume": 49344.0, "close_time": 1774169999999, "quote_volume": 24449.3692, "trades": 189, "taker_buy_base": 23616.0, "taker_buy_quote": 11704.9727 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.4952, "high": 0.4962, "low": 0.4927, "close": 0.4934, "volume": 37260.0, "close_time": 1774173599999, "quote_volume": 18386.0816, "trades": 143, "taker_buy_base": 11186.0, "taker_buy_quote": 5523.9764 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.4933, "high": 0.4933, "low": 0.4919, "close": 0.4922, "volume": 42380.0, "close_time": 1774177199999, "quote_volume": 20886.6338, "trades": 93, "taker_buy_base": 19070.0, "taker_buy_quote": 9394.524 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.4917, "high": 0.4917, "low": 0.4872, "close": 0.4874, "volume": 86610.0, "close_time": 1774180799999, "quote_volume": 42343.7074, "trades": 286, "taker_buy_base": 27749.0, "taker_buy_quote": 13553.2595 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.4877, "high": 0.4917, "low": 0.4874, "close": 0.4901, "volume": 28714.0, "close_time": 1774184399999, "quote_volume": 14051.1728, "trades": 115, "taker_buy_base": 19345.0, "taker_buy_quote": 9471.0191 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.4902, "high": 0.4917, "low": 0.4878, "close": 0.4885, "volume": 23193.0, "close_time": 1774187999999, "quote_volume": 11346.6065, "trades": 99, "taker_buy_base": 5979.0, "taker_buy_quote": 2925.6057 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.4885, "high": 0.4912, "low": 0.4866, "close": 0.4903, "volume": 28361.0, "close_time": 1774191599999, "quote_volume": 13873.9442, "trades": 194, "taker_buy_base": 16414.0, "taker_buy_quote": 8032.8175 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.491, "high": 0.4979, "low": 0.491, "close": 0.4975, "volume": 121056.0, "close_time": 1774195199999, "quote_volume": 59894.3356, "trades": 659, "taker_buy_base": 50198.0, "taker_buy_quote": 24821.9177 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.4976, "high": 0.5017, "low": 0.4975, "close": 0.5016, "volume": 61198.0, "close_time": 1774198799999, "quote_volume": 30586.0642, "trades": 232, "taker_buy_base": 27523.0, "taker_buy_quote": 13753.8961 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.5008, "high": 0.5008, "low": 0.4956, "close": 0.499, "volume": 107738.0, "close_time": 1774202399999, "quote_volume": 53676.4192, "trades": 327, "taker_buy_base": 65675.0, "taker_buy_quote": 32705.5467 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.4985, "high": 0.5005, "low": 0.4939, "close": 0.4964, "volume": 43585.0, "close_time": 1774205999999, "quote_volume": 21716.0638, "trades": 293, "taker_buy_base": 12357.0, "taker_buy_quote": 6158.4386 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.4968, "high": 0.4968, "low": 0.4888, "close": 0.4901, "volume": 107803.0, "close_time": 1774209599999, "quote_volume": 53003.8464, "trades": 279, "taker_buy_base": 33510.0, "taker_buy_quote": 16460.1173 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.4905, "high": 0.492, "low": 0.4902, "close": 0.4911, "volume": 22769.0, "close_time": 1774213199999, "quote_volume": 11178.7208, "trades": 111, "taker_buy_base": 11932.0, "taker_buy_quote": 5860.4406 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.492, "high": 0.492, "low": 0.4836, "close": 0.4858, "volume": 115261.0, "close_time": 1774216799999, "quote_volume": 56071.5879, "trades": 322, "taker_buy_base": 55198.0, "taker_buy_quote": 26838.5892 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.4859, "high": 0.4879, "low": 0.484, "close": 0.4865, "volume": 66990.0, "close_time": 1774220399999, "quote_volume": 32541.9971, "trades": 161, "taker_buy_base": 36646.0, "taker_buy_quote": 17796.2573 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.4866, "high": 0.4878, "low": 0.4857, "close": 0.4858, "volume": 6299.0, "close_time": 1774223999999, "quote_volume": 3067.5238, "trades": 54, "taker_buy_base": 2416.0, "taker_buy_quote": 1177.5163 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.4861, "high": 0.4869, "low": 0.482, "close": 0.4851, "volume": 28517.0, "close_time": 1774227599999, "quote_volume": 13814.2557, "trades": 139, "taker_buy_base": 11638.0, "taker_buy_quote": 5640.3193 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.4843, "high": 0.4889, "low": 0.4843, "close": 0.4871, "volume": 37853.0, "close_time": 1774231199999, "quote_volume": 18445.4689, "trades": 222, "taker_buy_base": 21443.0, "taker_buy_quote": 10461.5759 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.4871, "high": 0.4894, "low": 0.4854, "close": 0.4881, "volume": 22312.0, "close_time": 1774234799999, "quote_volume": 10856.3584, "trades": 165, "taker_buy_base": 6693.0, "taker_buy_quote": 3254.9065 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.4896, "high": 0.49, "low": 0.4842, "close": 0.4842, "volume": 17265.0, "close_time": 1774238399999, "quote_volume": 8400.5795, "trades": 99, "taker_buy_base": 7333.0, "taker_buy_quote": 3570.4498 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.4843, "high": 0.4865, "low": 0.4837, "close": 0.4865, "volume": 11051.0, "close_time": 1774241999999, "quote_volume": 5359.842, "trades": 112, "taker_buy_base": 3061.0, "taker_buy_quote": 1484.4207 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.4868, "high": 0.4893, "low": 0.4867, "close": 0.4886, "volume": 27865.0, "close_time": 1774245599999, "quote_volume": 13604.1215, "trades": 87, "taker_buy_base": 22230.0, "taker_buy_quote": 10853.682 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.4875, "high": 0.4875, "low": 0.4815, "close": 0.4824, "volume": 22981.0, "close_time": 1774249199999, "quote_volume": 11138.7956, "trades": 113, "taker_buy_base": 6025.0, "taker_buy_quote": 2923.7897 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.4819, "high": 0.484, "low": 0.4785, "close": 0.4815, "volume": 61929.0, "close_time": 1774252799999, "quote_volume": 29801.8793, "trades": 323, "taker_buy_base": 19928.0, "taker_buy_quote": 9593.8682 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.4814, "high": 0.4822, "low": 0.4733, "close": 0.4745, "volume": 116289.0, "close_time": 1774256399999, "quote_volume": 55612.9175, "trades": 448, "taker_buy_base": 43955.0, "taker_buy_quote": 20999.6793 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.4753, "high": 0.4759, "low": 0.4723, "close": 0.4757, "volume": 47617.0, "close_time": 1774259999999, "quote_volume": 22572.3096, "trades": 228, "taker_buy_base": 31461.0, "taker_buy_quote": 14919.5164 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.4758, "high": 0.4809, "low": 0.4757, "close": 0.4803, "volume": 107032.0, "close_time": 1774263599999, "quote_volume": 51250.7543, "trades": 346, "taker_buy_base": 60294.0, "taker_buy_quote": 28870.7552 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.4808, "high": 0.5035, "low": 0.4799, "close": 0.4969, "volume": 539995.0, "close_time": 1774267199999, "quote_volume": 267628.269, "trades": 1632, "taker_buy_base": 324022.0, "taker_buy_quote": 160498.3528 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.4969, "high": 0.5033, "low": 0.4948, "close": 0.5033, "volume": 25293.0, "close_time": 1774270799999, "quote_volume": 12616.2363, "trades": 158, "taker_buy_base": 12677.0, "taker_buy_quote": 6318.9474 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.5031, "high": 0.5091, "low": 0.5031, "close": 0.5091, "volume": 88529.0, "close_time": 1774274399999, "quote_volume": 44756.1763, "trades": 487, "taker_buy_base": 43837.0, "taker_buy_quote": 22160.8861 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.5087, "high": 0.51, "low": 0.505, "close": 0.5065, "volume": 69295.0, "close_time": 1774277999999, "quote_volume": 35210.1483, "trades": 484, "taker_buy_base": 32320.0, "taker_buy_quote": 16429.4618 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.5066, "high": 0.5097, "low": 0.4983, "close": 0.4989, "volume": 54595.0, "close_time": 1774281599999, "quote_volume": 27459.981, "trades": 445, "taker_buy_base": 17406.0, "taker_buy_quote": 8747.0028 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.4984, "high": 0.5015, "low": 0.4964, "close": 0.5005, "volume": 44993.0, "close_time": 1774285199999, "quote_volume": 22493.0839, "trades": 286, "taker_buy_base": 24956.0, "taker_buy_quote": 12477.7079 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.5012, "high": 0.5035, "low": 0.4995, "close": 0.5035, "volume": 26451.0, "close_time": 1774288799999, "quote_volume": 13268.8296, "trades": 370, "taker_buy_base": 16197.0, "taker_buy_quote": 8125.058 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.5033, "high": 0.5069, "low": 0.5022, "close": 0.5059, "volume": 81472.0, "close_time": 1774292399999, "quote_volume": 41140.0796, "trades": 333, "taker_buy_base": 51417.0, "taker_buy_quote": 25974.7932 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.5065, "high": 0.5085, "low": 0.504, "close": 0.5042, "volume": 42040.0, "close_time": 1774295999999, "quote_volume": 21269.3053, "trades": 132, "taker_buy_base": 29189.0, "taker_buy_quote": 14757.6272 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.5044, "high": 0.507, "low": 0.5034, "close": 0.5064, "volume": 93515.0, "close_time": 1774299599999, "quote_volume": 47230.6913, "trades": 199, "taker_buy_base": 54492.0, "taker_buy_quote": 27504.244 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.5069, "high": 0.508, "low": 0.5031, "close": 0.5058, "volume": 57049.0, "close_time": 1774303199999, "quote_volume": 28897.1651, "trades": 346, "taker_buy_base": 28378.0, "taker_buy_quote": 14359.5199 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.5054, "high": 0.5054, "low": 0.5027, "close": 0.5027, "volume": 13839.0, "close_time": 1774306799999, "quote_volume": 6970.9111, "trades": 100, "taker_buy_base": 570.0, "taker_buy_quote": 286.9373 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.5026, "high": 0.5034, "low": 0.5001, "close": 0.5034, "volume": 15833.0, "close_time": 1774310399999, "quote_volume": 7932.1758, "trades": 80, "taker_buy_base": 4534.0, "taker_buy_quote": 2271.9862 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.5031, "high": 0.5035, "low": 0.4995, "close": 0.5012, "volume": 21340.0, "close_time": 1774313999999, "quote_volume": 10683.0994, "trades": 108, "taker_buy_base": 7122.0, "taker_buy_quote": 3566.3752 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.5012, "high": 0.5014, "low": 0.4984, "close": 0.5, "volume": 9165.0, "close_time": 1774317599999, "quote_volume": 4575.7099, "trades": 88, "taker_buy_base": 1762.0, "taker_buy_quote": 881.3492 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.4998, "high": 0.5021, "low": 0.4998, "close": 0.5009, "volume": 6425.0, "close_time": 1774321199999, "quote_volume": 3216.563, "trades": 127, "taker_buy_base": 1475.0, "taker_buy_quote": 737.8788 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.5006, "high": 0.5014, "low": 0.4997, "close": 0.5004, "volume": 12199.0, "close_time": 1774324799999, "quote_volume": 6106.9449, "trades": 198, "taker_buy_base": 7439.0, "taker_buy_quote": 3725.2248 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.5004, "high": 0.5008, "low": 0.4962, "close": 0.4965, "volume": 21279.0, "close_time": 1774328399999, "quote_volume": 10595.835, "trades": 94, "taker_buy_base": 7798.0, "taker_buy_quote": 3897.5161 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.4965, "high": 0.4985, "low": 0.4957, "close": 0.4979, "volume": 22297.0, "close_time": 1774331999999, "quote_volume": 11077.3086, "trades": 250, "taker_buy_base": 6133.0, "taker_buy_quote": 3048.5881 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.498, "high": 0.4992, "low": 0.4978, "close": 0.4992, "volume": 30954.0, "close_time": 1774335599999, "quote_volume": 15431.1256, "trades": 114, "taker_buy_base": 4282.0, "taker_buy_quote": 2132.7563 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.4993, "high": 0.5024, "low": 0.4993, "close": 0.5007, "volume": 43318.0, "close_time": 1774339199999, "quote_volume": 21700.1413, "trades": 352, "taker_buy_base": 16004.0, "taker_buy_quote": 8023.0977 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.5007, "high": 0.5018, "low": 0.4998, "close": 0.501, "volume": 51495.0, "close_time": 1774342799999, "quote_volume": 25785.1201, "trades": 427, "taker_buy_base": 39215.0, "taker_buy_quote": 19637.6599 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.5002, "high": 0.5009, "low": 0.4975, "close": 0.5005, "volume": 20867.0, "close_time": 1774346399999, "quote_volume": 10411.8732, "trades": 194, "taker_buy_base": 8156.0, "taker_buy_quote": 4077.1719 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.4991, "high": 0.5041, "low": 0.4991, "close": 0.5029, "volume": 43144.0, "close_time": 1774349999999, "quote_volume": 21644.4866, "trades": 336, "taker_buy_base": 30963.0, "taker_buy_quote": 15524.944 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.5028, "high": 0.5028, "low": 0.4974, "close": 0.499, "volume": 55835.0, "close_time": 1774353599999, "quote_volume": 27852.4266, "trades": 333, "taker_buy_base": 20804.0, "taker_buy_quote": 10385.5481 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.4988, "high": 0.4988, "low": 0.4952, "close": 0.4967, "volume": 36368.0, "close_time": 1774357199999, "quote_volume": 18072.8895, "trades": 209, "taker_buy_base": 16750.0, "taker_buy_quote": 8329.2605 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.4964, "high": 0.4988, "low": 0.4919, "close": 0.4927, "volume": 77159.0, "close_time": 1774360799999, "quote_volume": 38178.9411, "trades": 263, "taker_buy_base": 37092.0, "taker_buy_quote": 18377.7267 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.4927, "high": 0.4948, "low": 0.4895, "close": 0.493, "volume": 40336.0, "close_time": 1774364399999, "quote_volume": 19854.1372, "trades": 182, "taker_buy_base": 28309.0, "taker_buy_quote": 13928.6662 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.4931, "high": 0.4954, "low": 0.4926, "close": 0.4944, "volume": 23707.0, "close_time": 1774367999999, "quote_volume": 11727.1876, "trades": 136, "taker_buy_base": 4244.0, "taker_buy_quote": 2097.648 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.4935, "high": 0.4957, "low": 0.4904, "close": 0.493, "volume": 36709.0, "close_time": 1774371599999, "quote_volume": 18114.4052, "trades": 166, "taker_buy_base": 20145.0, "taker_buy_quote": 9949.3196 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.4914, "high": 0.492, "low": 0.4897, "close": 0.4915, "volume": 8655.0, "close_time": 1774375199999, "quote_volume": 4247.0579, "trades": 79, "taker_buy_base": 3605.0, "taker_buy_quote": 1769.2669 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.4916, "high": 0.4938, "low": 0.4908, "close": 0.4919, "volume": 20888.0, "close_time": 1774378799999, "quote_volume": 10289.3212, "trades": 55, "taker_buy_base": 1548.0, "taker_buy_quote": 761.4088 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.4923, "high": 0.4946, "low": 0.4904, "close": 0.4906, "volume": 49744.0, "close_time": 1774382399999, "quote_volume": 24540.3956, "trades": 136, "taker_buy_base": 28718.0, "taker_buy_quote": 14177.4814 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.4906, "high": 0.4954, "low": 0.4901, "close": 0.4954, "volume": 24121.0, "close_time": 1774385999999, "quote_volume": 11867.7506, "trades": 143, "taker_buy_base": 9674.0, "taker_buy_quote": 4755.4325 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.4952, "high": 0.4959, "low": 0.4936, "close": 0.4959, "volume": 35034.0, "close_time": 1774389599999, "quote_volume": 17350.8847, "trades": 66, "taker_buy_base": 4793.0, "taker_buy_quote": 2372.9477 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.4959, "high": 0.4962, "low": 0.4933, "close": 0.4941, "volume": 9654.0, "close_time": 1774393199999, "quote_volume": 4772.8278, "trades": 74, "taker_buy_base": 3180.0, "taker_buy_quote": 1571.79 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.4932, "high": 0.4941, "low": 0.4931, "close": 0.4937, "volume": 8957.0, "close_time": 1774396799999, "quote_volume": 4422.0429, "trades": 24, "taker_buy_base": 8557.0, "taker_buy_quote": 4224.6022 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.4937, "high": 0.4945, "low": 0.4911, "close": 0.4914, "volume": 28929.0, "close_time": 1774400399999, "quote_volume": 14237.7633, "trades": 129, "taker_buy_base": 12236.0, "taker_buy_quote": 6020.7997 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.491, "high": 0.4913, "low": 0.4905, "close": 0.4909, "volume": 6033.0, "close_time": 1774403999999, "quote_volume": 2961.7958, "trades": 60, "taker_buy_base": 3604.0, "taker_buy_quote": 1769.3889 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.491, "high": 0.4926, "low": 0.4908, "close": 0.4926, "volume": 4036.0, "close_time": 1774407599999, "quote_volume": 1986.9214, "trades": 47, "taker_buy_base": 417.0, "taker_buy_quote": 205.25 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.4923, "high": 0.494, "low": 0.4909, "close": 0.4935, "volume": 58541.0, "close_time": 1774411199999, "quote_volume": 28820.1496, "trades": 360, "taker_buy_base": 34350.0, "taker_buy_quote": 16910.4539 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.4935, "high": 0.4952, "low": 0.4921, "close": 0.4926, "volume": 67027.0, "close_time": 1774414799999, "quote_volume": 33098.0884, "trades": 166, "taker_buy_base": 44222.0, "taker_buy_quote": 21841.3415 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.4927, "high": 0.4941, "low": 0.4926, "close": 0.4931, "volume": 11314.0, "close_time": 1774418399999, "quote_volume": 5579.2173, "trades": 128, "taker_buy_base": 4530.0, "taker_buy_quote": 2234.7025 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.493, "high": 0.4939, "low": 0.4918, "close": 0.4921, "volume": 11130.0, "close_time": 1774421999999, "quote_volume": 5485.1336, "trades": 95, "taker_buy_base": 6770.0, "taker_buy_quote": 3337.59 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.4921, "high": 0.4935, "low": 0.4918, "close": 0.4924, "volume": 8496.0, "close_time": 1774425599999, "quote_volume": 4186.9908, "trades": 98, "taker_buy_base": 6392.0, "taker_buy_quote": 3150.1031 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.493, "high": 0.4963, "low": 0.493, "close": 0.4959, "volume": 18791.0, "close_time": 1774429199999, "quote_volume": 9303.1069, "trades": 117, "taker_buy_base": 6804.0, "taker_buy_quote": 3367.9178 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.4956, "high": 0.4992, "low": 0.4949, "close": 0.4966, "volume": 76783.0, "close_time": 1774432799999, "quote_volume": 38227.236, "trades": 360, "taker_buy_base": 26920.0, "taker_buy_quote": 13387.4325 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.4965, "high": 0.4965, "low": 0.4941, "close": 0.4941, "volume": 23846.0, "close_time": 1774436399999, "quote_volume": 11806.4522, "trades": 462, "taker_buy_base": 3228.0, "taker_buy_quote": 1599.8495 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.4942, "high": 0.4952, "low": 0.4931, "close": 0.4946, "volume": 29271.0, "close_time": 1774439999999, "quote_volume": 14466.4678, "trades": 187, "taker_buy_base": 19774.0, "taker_buy_quote": 9776.2528 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.495, "high": 0.5001, "low": 0.4946, "close": 0.4984, "volume": 131229.0, "close_time": 1774443599999, "quote_volume": 65371.9573, "trades": 519, "taker_buy_base": 54935.0, "taker_buy_quote": 27353.046 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.4971, "high": 0.5014, "low": 0.497, "close": 0.5001, "volume": 84828.0, "close_time": 1774447199999, "quote_volume": 42395.7007, "trades": 447, "taker_buy_base": 44077.0, "taker_buy_quote": 22020.425 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.5001, "high": 0.5023, "low": 0.4975, "close": 0.5012, "volume": 112426.0, "close_time": 1774450799999, "quote_volume": 56218.7444, "trades": 260, "taker_buy_base": 58258.0, "taker_buy_quote": 29117.4772 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.5012, "high": 0.5022, "low": 0.498, "close": 0.5012, "volume": 42957.0, "close_time": 1774454399999, "quote_volume": 21496.8842, "trades": 86, "taker_buy_base": 31418.0, "taker_buy_quote": 15720.8178 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.5012, "high": 0.5037, "low": 0.5002, "close": 0.5032, "volume": 35260.0, "close_time": 1774457999999, "quote_volume": 17719.8135, "trades": 129, "taker_buy_base": 20899.0, "taker_buy_quote": 10499.003 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.5035, "high": 0.5053, "low": 0.503, "close": 0.5053, "volume": 65176.0, "close_time": 1774461599999, "quote_volume": 32846.3972, "trades": 277, "taker_buy_base": 29230.0, "taker_buy_quote": 14732.3652 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.5052, "high": 0.5092, "low": 0.5052, "close": 0.5064, "volume": 70122.0, "close_time": 1774465199999, "quote_volume": 35547.9393, "trades": 288, "taker_buy_base": 25948.0, "taker_buy_quote": 13165.9438 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.5069, "high": 0.508, "low": 0.5026, "close": 0.5046, "volume": 136472.0, "close_time": 1774468799999, "quote_volume": 68935.9528, "trades": 529, "taker_buy_base": 37688.0, "taker_buy_quote": 19030.7557 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.505, "high": 0.5081, "low": 0.5034, "close": 0.5077, "volume": 53482.0, "close_time": 1774472399999, "quote_volume": 27032.4736, "trades": 523, "taker_buy_base": 30240.0, "taker_buy_quote": 15281.7607 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.5064, "high": 0.5085, "low": 0.504, "close": 0.5067, "volume": 30812.0, "close_time": 1774475999999, "quote_volume": 15598.6184, "trades": 162, "taker_buy_base": 12884.0, "taker_buy_quote": 6520.3466 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.5069, "high": 0.5096, "low": 0.5065, "close": 0.5066, "volume": 9430.0, "close_time": 1774479599999, "quote_volume": 4786.9496, "trades": 195, "taker_buy_base": 1823.0, "taker_buy_quote": 926.1075 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.5065, "high": 0.5066, "low": 0.5028, "close": 0.5035, "volume": 57620.0, "close_time": 1774483199999, "quote_volume": 29107.0016, "trades": 273, "taker_buy_base": 11206.0, "taker_buy_quote": 5648.6817 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.5039, "high": 0.5042, "low": 0.5, "close": 0.5011, "volume": 18911.0, "close_time": 1774486799999, "quote_volume": 9499.4503, "trades": 145, "taker_buy_base": 8090.0, "taker_buy_quote": 4059.3787 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.5014, "high": 0.5014, "low": 0.4995, "close": 0.5005, "volume": 9108.0, "close_time": 1774490399999, "quote_volume": 4555.7598, "trades": 68, "taker_buy_base": 2372.0, "taker_buy_quote": 1187.5632 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.5003, "high": 0.5003, "low": 0.4962, "close": 0.4969, "volume": 7866.0, "close_time": 1774493999999, "quote_volume": 3917.713, "trades": 74, "taker_buy_base": 4767.0, "taker_buy_quote": 2371.6345 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.4975, "high": 0.4975, "low": 0.4954, "close": 0.497, "volume": 18780.0, "close_time": 1774497599999, "quote_volume": 9317.9703, "trades": 148, "taker_buy_base": 6607.0, "taker_buy_quote": 3278.8601 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.4965, "high": 0.4977, "low": 0.4961, "close": 0.497, "volume": 13804.0, "close_time": 1774501199999, "quote_volume": 6859.5282, "trades": 64, "taker_buy_base": 7669.0, "taker_buy_quote": 3811.9165 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.4971, "high": 0.498, "low": 0.492, "close": 0.4932, "volume": 68101.0, "close_time": 1774504799999, "quote_volume": 33677.9382, "trades": 318, "taker_buy_base": 30175.0, "taker_buy_quote": 14912.5998 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.4924, "high": 0.4939, "low": 0.4913, "close": 0.4921, "volume": 11215.0, "close_time": 1774508399999, "quote_volume": 5520.7295, "trades": 133, "taker_buy_base": 1844.0, "taker_buy_quote": 908.3188 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.4914, "high": 0.4918, "low": 0.4881, "close": 0.4905, "volume": 58631.0, "close_time": 1774511999999, "quote_volume": 28734.9497, "trades": 314, "taker_buy_base": 34487.0, "taker_buy_quote": 16913.7603 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.4902, "high": 0.4906, "low": 0.4887, "close": 0.4899, "volume": 34389.0, "close_time": 1774515599999, "quote_volume": 16830.2908, "trades": 162, "taker_buy_base": 14864.0, "taker_buy_quote": 7274.4156 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.489, "high": 0.4907, "low": 0.4849, "close": 0.489, "volume": 208224.0, "close_time": 1774519199999, "quote_volume": 101749.5958, "trades": 424, "taker_buy_base": 106726.0, "taker_buy_quote": 52144.1086 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.489, "high": 0.489, "low": 0.4857, "close": 0.4862, "volume": 22204.0, "close_time": 1774522799999, "quote_volume": 10804.5381, "trades": 247, "taker_buy_base": 8334.0, "taker_buy_quote": 4056.4713 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.4865, "high": 0.4867, "low": 0.4763, "close": 0.4797, "volume": 139271.0, "close_time": 1774526399999, "quote_volume": 66941.6847, "trades": 752, "taker_buy_base": 51407.0, "taker_buy_quote": 24696.1891 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.4794, "high": 0.4847, "low": 0.4794, "close": 0.4844, "volume": 74856.0, "close_time": 1774529999999, "quote_volume": 36107.5692, "trades": 665, "taker_buy_base": 53833.0, "taker_buy_quote": 25975.4998 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.4844, "high": 0.4983, "low": 0.484, "close": 0.4942, "volume": 877516.0, "close_time": 1774533599999, "quote_volume": 430105.163, "trades": 3524, "taker_buy_base": 491408.0, "taker_buy_quote": 240817.9031 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.4942, "high": 0.4942, "low": 0.4875, "close": 0.4882, "volume": 111717.0, "close_time": 1774537199999, "quote_volume": 54703.6893, "trades": 646, "taker_buy_base": 64069.0, "taker_buy_quote": 31340.3759 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.4879, "high": 0.4886, "low": 0.4833, "close": 0.4873, "volume": 97051.0, "close_time": 1774540799999, "quote_volume": 47178.5581, "trades": 299, "taker_buy_base": 65391.0, "taker_buy_quote": 31779.1434 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.4876, "high": 0.4876, "low": 0.4784, "close": 0.4801, "volume": 139153.0, "close_time": 1774544399999, "quote_volume": 67139.6734, "trades": 437, "taker_buy_base": 34951.0, "taker_buy_quote": 16845.0822 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.4812, "high": 0.4829, "low": 0.478, "close": 0.4781, "volume": 99240.0, "close_time": 1774547999999, "quote_volume": 47729.8554, "trades": 199, "taker_buy_base": 66834.0, "taker_buy_quote": 32157.87 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.4788, "high": 0.4809, "low": 0.4773, "close": 0.4803, "volume": 45442.0, "close_time": 1774551599999, "quote_volume": 21784.5288, "trades": 196, "taker_buy_base": 33331.0, "taker_buy_quote": 15987.1144 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.48, "high": 0.4813, "low": 0.48, "close": 0.4806, "volume": 14756.0, "close_time": 1774555199999, "quote_volume": 7096.3799, "trades": 66, "taker_buy_base": 2011.0, "taker_buy_quote": 967.1201 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.4805, "high": 0.4861, "low": 0.4804, "close": 0.4842, "volume": 40408.0, "close_time": 1774558799999, "quote_volume": 19549.5943, "trades": 179, "taker_buy_base": 23534.0, "taker_buy_quote": 11380.5847 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.4834, "high": 0.489, "low": 0.4834, "close": 0.4884, "volume": 62282.0, "close_time": 1774562399999, "quote_volume": 30321.8137, "trades": 316, "taker_buy_base": 36715.0, "taker_buy_quote": 17867.9628 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.488, "high": 0.4889, "low": 0.4854, "close": 0.4862, "volume": 5200.0, "close_time": 1774565999999, "quote_volume": 2530.6982, "trades": 36, "taker_buy_base": 3931.0, "taker_buy_quote": 1913.2329 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.4864, "high": 0.4869, "low": 0.4848, "close": 0.4852, "volume": 16210.0, "close_time": 1774569599999, "quote_volume": 7870.4643, "trades": 75, "taker_buy_base": 2482.0, "taker_buy_quote": 1206.4485 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.4855, "high": 0.4875, "low": 0.4852, "close": 0.4875, "volume": 8611.0, "close_time": 1774573199999, "quote_volume": 4182.5829, "trades": 91, "taker_buy_base": 6685.0, "taker_buy_quote": 3246.7651 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.4882, "high": 0.489, "low": 0.4861, "close": 0.4886, "volume": 5655.0, "close_time": 1774576799999, "quote_volume": 2758.6545, "trades": 97, "taker_buy_base": 1597.0, "taker_buy_quote": 780.0037 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.4886, "high": 0.4886, "low": 0.4867, "close": 0.4867, "volume": 3082.0, "close_time": 1774580399999, "quote_volume": 1502.6255, "trades": 22, "taker_buy_base": 1465.0, "taker_buy_quote": 714.2229 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.4869, "high": 0.4869, "low": 0.4846, "close": 0.4849, "volume": 15068.0, "close_time": 1774583999999, "quote_volume": 7312.7684, "trades": 56, "taker_buy_base": 5901.0, "taker_buy_quote": 2866.3374 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.4847, "high": 0.4856, "low": 0.4822, "close": 0.4853, "volume": 39009.0, "close_time": 1774587599999, "quote_volume": 18879.3682, "trades": 190, "taker_buy_base": 13710.0, "taker_buy_quote": 6633.0461 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.4854, "high": 0.4873, "low": 0.4849, "close": 0.4849, "volume": 3267.0, "close_time": 1774591199999, "quote_volume": 1587.7632, "trades": 36, "taker_buy_base": 594.0, "taker_buy_quote": 288.6473 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.4849, "high": 0.4855, "low": 0.4847, "close": 0.4853, "volume": 1739.0, "close_time": 1774594799999, "quote_volume": 843.7217, "trades": 15, "taker_buy_base": 1041.0, "taker_buy_quote": 505.0037 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.4852, "high": 0.487, "low": 0.4848, "close": 0.4857, "volume": 18876.0, "close_time": 1774598399999, "quote_volume": 9179.5217, "trades": 108, "taker_buy_base": 10610.0, "taker_buy_quote": 5163.717 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.4859, "high": 0.4865, "low": 0.4797, "close": 0.4834, "volume": 48817.0, "close_time": 1774601999999, "quote_volume": 23568.2078, "trades": 285, "taker_buy_base": 26596.0, "taker_buy_quote": 12846.9123 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.483, "high": 0.4832, "low": 0.479, "close": 0.4818, "volume": 34394.0, "close_time": 1774605599999, "quote_volume": 16555.8699, "trades": 111, "taker_buy_base": 19453.0, "taker_buy_quote": 9351.2931 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.4819, "high": 0.4839, "low": 0.4694, "close": 0.4706, "volume": 265402.0, "close_time": 1774609199999, "quote_volume": 126551.5072, "trades": 922, "taker_buy_base": 83193.0, "taker_buy_quote": 39792.4516 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.4706, "high": 0.4721, "low": 0.4666, "close": 0.4713, "volume": 106840.0, "close_time": 1774612799999, "quote_volume": 50199.5691, "trades": 667, "taker_buy_base": 54773.0, "taker_buy_quote": 25757.5087 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.4704, "high": 0.4704, "low": 0.4653, "close": 0.469, "volume": 121936.0, "close_time": 1774616399999, "quote_volume": 57086.7913, "trades": 463, "taker_buy_base": 66998.0, "taker_buy_quote": 31376.6127 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.4692, "high": 0.4701, "low": 0.4567, "close": 0.4579, "volume": 197040.0, "close_time": 1774619999999, "quote_volume": 91205.4686, "trades": 911, "taker_buy_base": 97483.0, "taker_buy_quote": 45222.4908 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.4578, "high": 0.4608, "low": 0.4531, "close": 0.4608, "volume": 148496.0, "close_time": 1774623599999, "quote_volume": 67846.6344, "trades": 890, "taker_buy_base": 67720.0, "taker_buy_quote": 30953.9923 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.4608, "high": 0.4672, "low": 0.4605, "close": 0.4643, "volume": 76132.0, "close_time": 1774627199999, "quote_volume": 35345.5151, "trades": 872, "taker_buy_base": 54794.0, "taker_buy_quote": 25444.798 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.4641, "high": 0.4644, "low": 0.46, "close": 0.4631, "volume": 67798.0, "close_time": 1774630799999, "quote_volume": 31352.6812, "trades": 424, "taker_buy_base": 42014.0, "taker_buy_quote": 19446.6534 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.4631, "high": 0.4657, "low": 0.4528, "close": 0.4533, "volume": 142516.0, "close_time": 1774634399999, "quote_volume": 65321.0701, "trades": 1019, "taker_buy_base": 50376.0, "taker_buy_quote": 23081.1738 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.4529, "high": 0.4591, "low": 0.4524, "close": 0.4583, "volume": 53577.0, "close_time": 1774637999999, "quote_volume": 24462.2775, "trades": 283, "taker_buy_base": 31054.0, "taker_buy_quote": 14195.9923 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.4583, "high": 0.4592, "low": 0.4552, "close": 0.4571, "volume": 123623.0, "close_time": 1774641599999, "quote_volume": 56503.7682, "trades": 332, "taker_buy_base": 41624.0, "taker_buy_quote": 19022.0523 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.4572, "high": 0.4572, "low": 0.4525, "close": 0.4544, "volume": 41353.0, "close_time": 1774645199999, "quote_volume": 18801.2911, "trades": 231, "taker_buy_base": 14675.0, "taker_buy_quote": 6674.0124 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.4545, "high": 0.4547, "low": 0.4521, "close": 0.4523, "volume": 51540.0, "close_time": 1774648799999, "quote_volume": 23386.1006, "trades": 411, "taker_buy_base": 27470.0, "taker_buy_quote": 12468.5704 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.4522, "high": 0.4527, "low": 0.45, "close": 0.4508, "volume": 37037.0, "close_time": 1774652399999, "quote_volume": 16709.3692, "trades": 417, "taker_buy_base": 15405.0, "taker_buy_quote": 6952.0206 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.4508, "high": 0.4537, "low": 0.4507, "close": 0.4529, "volume": 32402.0, "close_time": 1774655999999, "quote_volume": 14635.1364, "trades": 309, "taker_buy_base": 20986.0, "taker_buy_quote": 9483.2036 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.4528, "high": 0.4536, "low": 0.4522, "close": 0.4524, "volume": 11379.0, "close_time": 1774659599999, "quote_volume": 5152.7757, "trades": 214, "taker_buy_base": 5055.0, "taker_buy_quote": 2289.8288 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.4525, "high": 0.4526, "low": 0.4422, "close": 0.4445, "volume": 257176.0, "close_time": 1774663199999, "quote_volume": 115276.962, "trades": 2142, "taker_buy_base": 61585.0, "taker_buy_quote": 27465.2011 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.4445, "high": 0.4456, "low": 0.4373, "close": 0.4386, "volume": 108110.0, "close_time": 1774666799999, "quote_volume": 47636.3445, "trades": 1679, "taker_buy_base": 33660.0, "taker_buy_quote": 14852.3846 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.4382, "high": 0.4396, "low": 0.4284, "close": 0.4302, "volume": 325198.0, "close_time": 1774670399999, "quote_volume": 140697.8852, "trades": 3691, "taker_buy_base": 139780.0, "taker_buy_quote": 60468.729 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.43, "high": 0.4354, "low": 0.4259, "close": 0.4291, "volume": 354033.0, "close_time": 1774673999999, "quote_volume": 152226.0292, "trades": 1239, "taker_buy_base": 187508.0, "taker_buy_quote": 80625.1576 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.4292, "high": 0.4311, "low": 0.4227, "close": 0.4296, "volume": 374203.0, "close_time": 1774677599999, "quote_volume": 159792.1785, "trades": 2062, "taker_buy_base": 173666.0, "taker_buy_quote": 74178.6264 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.4295, "high": 0.4368, "low": 0.4265, "close": 0.435, "volume": 421366.0, "close_time": 1774681199999, "quote_volume": 182056.1455, "trades": 1950, "taker_buy_base": 207324.0, "taker_buy_quote": 89520.8833 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.4354, "high": 0.4378, "low": 0.4268, "close": 0.4302, "volume": 494052.0, "close_time": 1774684799999, "quote_volume": 213338.2686, "trades": 2019, "taker_buy_base": 184366.0, "taker_buy_quote": 79471.8218 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.4301, "high": 0.4322, "low": 0.4258, "close": 0.4273, "volume": 171278.0, "close_time": 1774688399999, "quote_volume": 73611.6136, "trades": 857, "taker_buy_base": 59362.0, "taker_buy_quote": 25490.5413 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.4273, "high": 0.431, "low": 0.4263, "close": 0.4303, "volume": 129497.0, "close_time": 1774691999999, "quote_volume": 55562.9533, "trades": 628, "taker_buy_base": 59301.0, "taker_buy_quote": 25441.2986 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.4302, "high": 0.4354, "low": 0.4297, "close": 0.4343, "volume": 238899.0, "close_time": 1774695599999, "quote_volume": 103266.5775, "trades": 1051, "taker_buy_base": 159541.0, "taker_buy_quote": 68982.3841 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.4342, "high": 0.4434, "low": 0.4324, "close": 0.4417, "volume": 254039.0, "close_time": 1774699199999, "quote_volume": 111308.8677, "trades": 1144, "taker_buy_base": 166387.0, "taker_buy_quote": 72966.2266 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.4416, "high": 0.4454, "low": 0.4397, "close": 0.4409, "volume": 212435.0, "close_time": 1774702799999, "quote_volume": 93990.3201, "trades": 950, "taker_buy_base": 111577.0, "taker_buy_quote": 49403.4805 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.4409, "high": 0.4472, "low": 0.4407, "close": 0.4428, "volume": 51863.0, "close_time": 1774706399999, "quote_volume": 23029.614, "trades": 491, "taker_buy_base": 23150.0, "taker_buy_quote": 10273.2363 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.4429, "high": 0.4432, "low": 0.4359, "close": 0.4371, "volume": 261061.0, "close_time": 1774709999999, "quote_volume": 114469.0855, "trades": 1513, "taker_buy_base": 111842.0, "taker_buy_quote": 49019.2371 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.4368, "high": 0.4385, "low": 0.4315, "close": 0.4325, "volume": 159297.0, "close_time": 1774713599999, "quote_volume": 69381.5052, "trades": 1005, "taker_buy_base": 73027.0, "taker_buy_quote": 31843.725 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.4326, "high": 0.4337, "low": 0.4306, "close": 0.4322, "volume": 72820.0, "close_time": 1774717199999, "quote_volume": 31464.3049, "trades": 492, "taker_buy_base": 24432.0, "taker_buy_quote": 10567.213 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.4322, "high": 0.4331, "low": 0.4303, "close": 0.4328, "volume": 55768.0, "close_time": 1774720799999, "quote_volume": 24057.5054, "trades": 491, "taker_buy_base": 28970.0, "taker_buy_quote": 12501.8116 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.4332, "high": 0.4445, "low": 0.4332, "close": 0.4437, "volume": 477326.0, "close_time": 1774724399999, "quote_volume": 210218.3637, "trades": 2177, "taker_buy_base": 288254.0, "taker_buy_quote": 126957.6475 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.4435, "high": 0.45, "low": 0.4398, "close": 0.4421, "volume": 589315.0, "close_time": 1774727999999, "quote_volume": 262156.9825, "trades": 2908, "taker_buy_base": 309046.0, "taker_buy_quote": 137644.7782 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.4414, "high": 0.4437, "low": 0.4398, "close": 0.4414, "volume": 55310.0, "close_time": 1774731599999, "quote_volume": 24409.7817, "trades": 335, "taker_buy_base": 31993.0, "taker_buy_quote": 14119.592 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.4412, "high": 0.4418, "low": 0.4378, "close": 0.4379, "volume": 14771.0, "close_time": 1774735199999, "quote_volume": 6495.0693, "trades": 98, "taker_buy_base": 2234.0, "taker_buy_quote": 983.4952 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.4384, "high": 0.4396, "low": 0.4378, "close": 0.4384, "volume": 18029.0, "close_time": 1774738799999, "quote_volume": 7913.6969, "trades": 64, "taker_buy_base": 13914.0, "taker_buy_quote": 6110.3394 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.4386, "high": 0.4393, "low": 0.4349, "close": 0.4377, "volume": 58939.0, "close_time": 1774742399999, "quote_volume": 25789.2308, "trades": 395, "taker_buy_base": 30499.0, "taker_buy_quote": 13348.5208 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.4376, "high": 0.4396, "low": 0.4337, "close": 0.4338, "volume": 142510.0, "close_time": 1774745999999, "quote_volume": 62217.6813, "trades": 586, "taker_buy_base": 58491.0, "taker_buy_quote": 25580.75 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.4339, "high": 0.4367, "low": 0.4339, "close": 0.4363, "volume": 9753.0, "close_time": 1774749599999, "quote_volume": 4240.1432, "trades": 35, "taker_buy_base": 7764.0, "taker_buy_quote": 3374.9018 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.4363, "high": 0.4443, "low": 0.4363, "close": 0.4436, "volume": 161765.0, "close_time": 1774753199999, "quote_volume": 71372.2487, "trades": 845, "taker_buy_base": 73302.0, "taker_buy_quote": 32257.4144 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.4434, "high": 0.4448, "low": 0.4418, "close": 0.4433, "volume": 32038.0, "close_time": 1774756799999, "quote_volume": 14191.563, "trades": 255, "taker_buy_base": 13027.0, "taker_buy_quote": 5766.7335 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.4432, "high": 0.4434, "low": 0.4393, "close": 0.4393, "volume": 28880.0, "close_time": 1774760399999, "quote_volume": 12724.0956, "trades": 86, "taker_buy_base": 10115.0, "taker_buy_quote": 4453.6587 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.44, "high": 0.44, "low": 0.4388, "close": 0.4399, "volume": 5318.0, "close_time": 1774763999999, "quote_volume": 2337.3615, "trades": 58, "taker_buy_base": 4534.0, "taker_buy_quote": 1993.0752 } ] }, "4h": { "count": 2190, "start_date": "2025-03-29T08:00:00", "end_date": "2026-03-29T04:00:00", "klines": [ { "timestamp": 1743235200000, "datetime": "2025-03-29T08:00:00", "open": 0.8616, "high": 0.8681, "low": 0.8541, "close": 0.8587, "volume": 158353.0, "close_time": 1743249599999, "quote_volume": 136580.1215, "trades": 1504, "taker_buy_base": 78282.0, "taker_buy_quote": 67593.5517 }, { "timestamp": 1743249600000, "datetime": "2025-03-29T12:00:00", "open": 0.859, "high": 0.8678, "low": 0.8574, "close": 0.8613, "volume": 83273.0, "close_time": 1743263999999, "quote_volume": 71909.7296, "trades": 685, "taker_buy_base": 44073.0, "taker_buy_quote": 38078.5908 }, { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.8613, "high": 0.8633, "low": 0.8477, "close": 0.8579, "volume": 207755.0, "close_time": 1743278399999, "quote_volume": 177576.7416, "trades": 1924, "taker_buy_base": 86561.0, "taker_buy_quote": 74048.2027 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.8584, "high": 0.8635, "low": 0.8542, "close": 0.8625, "volume": 110113.0, "close_time": 1743292799999, "quote_volume": 94616.3016, "trades": 1158, "taker_buy_base": 64251.0, "taker_buy_quote": 55165.8917 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.8624, "high": 0.8775, "low": 0.8605, "close": 0.875, "volume": 108908.0, "close_time": 1743307199999, "quote_volume": 94753.837, "trades": 1011, "taker_buy_base": 75991.0, "taker_buy_quote": 66123.4598 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.8728, "high": 0.88, "low": 0.8714, "close": 0.8742, "volume": 101457.0, "close_time": 1743321599999, "quote_volume": 88870.0257, "trades": 1136, "taker_buy_base": 49323.0, "taker_buy_quote": 43212.9977 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.874, "high": 0.8836, "low": 0.869, "close": 0.8718, "volume": 131970.0, "close_time": 1743335999999, "quote_volume": 115819.4818, "trades": 1433, "taker_buy_base": 59461.0, "taker_buy_quote": 52202.1668 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.8725, "high": 0.875, "low": 0.8622, "close": 0.8625, "volume": 210339.0, "close_time": 1743350399999, "quote_volume": 182771.4451, "trades": 1954, "taker_buy_base": 85667.0, "taker_buy_quote": 74450.4558 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.8627, "high": 0.8733, "low": 0.8549, "close": 0.8692, "volume": 189957.0, "close_time": 1743364799999, "quote_volume": 163655.235, "trades": 1429, "taker_buy_base": 102446.0, "taker_buy_quote": 88263.6406 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.8692, "high": 0.8732, "low": 0.8612, "close": 0.8705, "volume": 85069.0, "close_time": 1743379199999, "quote_volume": 73881.9371, "trades": 930, "taker_buy_base": 41128.0, "taker_buy_quote": 35717.3514 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.8697, "high": 0.8733, "low": 0.8565, "close": 0.8581, "volume": 155428.0, "close_time": 1743393599999, "quote_volume": 134394.3789, "trades": 1496, "taker_buy_base": 72917.0, "taker_buy_quote": 63161.8611 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.8584, "high": 0.8669, "low": 0.8471, "close": 0.8483, "volume": 155260.0, "close_time": 1743407999999, "quote_volume": 132803.5736, "trades": 1030, "taker_buy_base": 55725.0, "taker_buy_quote": 47791.2294 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.8497, "high": 0.8559, "low": 0.8369, "close": 0.8521, "volume": 376969.0, "close_time": 1743422399999, "quote_volume": 318904.1686, "trades": 2503, "taker_buy_base": 159414.0, "taker_buy_quote": 134902.6539 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.8532, "high": 0.8575, "low": 0.8298, "close": 0.8448, "volume": 565304.0, "close_time": 1743436799999, "quote_volume": 475672.2662, "trades": 5919, "taker_buy_base": 214843.0, "taker_buy_quote": 181011.2018 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.8437, "high": 0.8541, "low": 0.8372, "close": 0.8509, "volume": 310270.0, "close_time": 1743451199999, "quote_volume": 262864.1132, "trades": 2508, "taker_buy_base": 191999.0, "taker_buy_quote": 162786.1969 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.8507, "high": 0.8556, "low": 0.8386, "close": 0.8413, "volume": 218208.0, "close_time": 1743465599999, "quote_volume": 184042.3712, "trades": 2613, "taker_buy_base": 84450.0, "taker_buy_quote": 71210.6525 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.8399, "high": 0.8474, "low": 0.8372, "close": 0.8441, "volume": 83188.0, "close_time": 1743479999999, "quote_volume": 70065.7632, "trades": 651, "taker_buy_base": 29478.0, "taker_buy_quote": 24833.9799 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.8442, "high": 0.8642, "low": 0.8433, "close": 0.8536, "volume": 348416.0, "close_time": 1743494399999, "quote_volume": 296662.5125, "trades": 2632, "taker_buy_base": 188313.0, "taker_buy_quote": 160385.5277 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.8534, "high": 0.8681, "low": 0.8511, "close": 0.8544, "volume": 169055.0, "close_time": 1743508799999, "quote_volume": 145542.6113, "trades": 1885, "taker_buy_base": 87346.0, "taker_buy_quote": 75212.1104 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.854, "high": 0.8737, "low": 0.853, "close": 0.8689, "volume": 298663.0, "close_time": 1743523199999, "quote_volume": 258066.1134, "trades": 2853, "taker_buy_base": 147579.0, "taker_buy_quote": 127427.3889 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.8689, "high": 0.8711, "low": 0.8591, "close": 0.8623, "volume": 265247.0, "close_time": 1743537599999, "quote_volume": 229906.1267, "trades": 1898, "taker_buy_base": 102165.0, "taker_buy_quote": 88495.9932 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.8626, "high": 0.8642, "low": 0.856, "close": 0.8565, "volume": 114194.0, "close_time": 1743551999999, "quote_volume": 98136.4507, "trades": 709, "taker_buy_base": 43299.0, "taker_buy_quote": 37226.3115 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.8563, "high": 0.8566, "low": 0.818, "close": 0.819, "volume": 446840.0, "close_time": 1743566399999, "quote_volume": 371861.7011, "trades": 3630, "taker_buy_base": 136013.0, "taker_buy_quote": 112991.2069 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.819, "high": 0.8294, "low": 0.8152, "close": 0.8246, "volume": 347421.0, "close_time": 1743580799999, "quote_volume": 285727.0946, "trades": 2134, "taker_buy_base": 209968.0, "taker_buy_quote": 172636.4483 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.8243, "high": 0.8393, "low": 0.8224, "close": 0.838, "volume": 140674.0, "close_time": 1743595199999, "quote_volume": 117159.8623, "trades": 1208, "taker_buy_base": 79924.0, "taker_buy_quote": 66539.1876 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.8381, "high": 0.849, "low": 0.8288, "close": 0.8424, "volume": 536301.0, "close_time": 1743609599999, "quote_volume": 449468.441, "trades": 3522, "taker_buy_base": 234728.0, "taker_buy_quote": 196963.5827 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.8426, "high": 0.8471, "low": 0.8266, "close": 0.8366, "volume": 238782.0, "close_time": 1743623999999, "quote_volume": 199544.0742, "trades": 1945, "taker_buy_base": 118299.0, "taker_buy_quote": 98982.8052 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.8365, "high": 0.8494, "low": 0.8027, "close": 0.816, "volume": 756657.0, "close_time": 1743638399999, "quote_volume": 621570.1956, "trades": 5824, "taker_buy_base": 342002.0, "taker_buy_quote": 281348.0203 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.8162, "high": 0.8364, "low": 0.8132, "close": 0.8223, "volume": 349201.0, "close_time": 1743652799999, "quote_volume": 288791.8236, "trades": 3155, "taker_buy_base": 171850.0, "taker_buy_quote": 142217.0545 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.8224, "high": 0.8327, "low": 0.8191, "close": 0.8222, "volume": 336558.0, "close_time": 1743667199999, "quote_volume": 277905.6481, "trades": 2410, "taker_buy_base": 139477.0, "taker_buy_quote": 115120.7584 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.8228, "high": 0.8264, "low": 0.7958, "close": 0.8129, "volume": 796675.0, "close_time": 1743681599999, "quote_volume": 643839.8069, "trades": 6319, "taker_buy_base": 312360.0, "taker_buy_quote": 252427.6793 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.812, "high": 0.8168, "low": 0.8025, "close": 0.8092, "volume": 583545.0, "close_time": 1743695999999, "quote_volume": 472760.4485, "trades": 4131, "taker_buy_base": 270347.0, "taker_buy_quote": 218977.5821 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.8105, "high": 0.8202, "low": 0.8046, "close": 0.8168, "volume": 199640.0, "close_time": 1743710399999, "quote_volume": 162105.4868, "trades": 2028, "taker_buy_base": 90003.0, "taker_buy_quote": 73173.3849 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.8173, "high": 0.8244, "low": 0.8132, "close": 0.8207, "volume": 97517.0, "close_time": 1743724799999, "quote_volume": 79928.75, "trades": 1290, "taker_buy_base": 49905.0, "taker_buy_quote": 40937.054 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.8211, "high": 0.8212, "low": 0.8099, "close": 0.8154, "volume": 94725.0, "close_time": 1743739199999, "quote_volume": 77083.8643, "trades": 1192, "taker_buy_base": 39095.0, "taker_buy_quote": 31816.1576 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.8154, "high": 0.82, "low": 0.8095, "close": 0.8174, "volume": 124581.0, "close_time": 1743753599999, "quote_volume": 101530.654, "trades": 1324, "taker_buy_base": 34917.0, "taker_buy_quote": 28459.4196 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.8172, "high": 0.8231, "low": 0.7892, "close": 0.8031, "volume": 410692.0, "close_time": 1743767999999, "quote_volume": 329772.9154, "trades": 3010, "taker_buy_base": 189174.0, "taker_buy_quote": 151932.6011 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.8021, "high": 0.817, "low": 0.797, "close": 0.8052, "volume": 266866.0, "close_time": 1743782399999, "quote_volume": 215580.3597, "trades": 3039, "taker_buy_base": 138609.0, "taker_buy_quote": 111826.6718 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.8057, "high": 0.81, "low": 0.796, "close": 0.8062, "volume": 445074.0, "close_time": 1743796799999, "quote_volume": 357017.948, "trades": 3064, "taker_buy_base": 205589.0, "taker_buy_quote": 164971.3193 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.8065, "high": 0.8159, "low": 0.8059, "close": 0.8086, "volume": 129140.0, "close_time": 1743811199999, "quote_volume": 104758.0122, "trades": 849, "taker_buy_base": 35953.0, "taker_buy_quote": 29170.4837 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.8089, "high": 0.8103, "low": 0.8014, "close": 0.8054, "volume": 126038.0, "close_time": 1743825599999, "quote_volume": 101596.2923, "trades": 672, "taker_buy_base": 58250.0, "taker_buy_quote": 46973.3435 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.8068, "high": 0.8082, "low": 0.8027, "close": 0.8058, "volume": 49663.0, "close_time": 1743839999999, "quote_volume": 39996.3249, "trades": 481, "taker_buy_base": 14723.0, "taker_buy_quote": 11855.1714 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.8056, "high": 0.8103, "low": 0.8051, "close": 0.807, "volume": 75452.0, "close_time": 1743854399999, "quote_volume": 60961.4281, "trades": 623, "taker_buy_base": 33747.0, "taker_buy_quote": 27266.9543 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.8073, "high": 0.8078, "low": 0.7947, "close": 0.7969, "volume": 201274.0, "close_time": 1743868799999, "quote_volume": 161038.1406, "trades": 1261, "taker_buy_base": 95019.0, "taker_buy_quote": 76053.4322 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.796, "high": 0.8003, "low": 0.7939, "close": 0.7946, "volume": 121734.0, "close_time": 1743883199999, "quote_volume": 97053.4347, "trades": 877, "taker_buy_base": 58377.0, "taker_buy_quote": 46539.5233 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.7949, "high": 0.8035, "low": 0.7942, "close": 0.8035, "volume": 65709.0, "close_time": 1743897599999, "quote_volume": 52414.7022, "trades": 483, "taker_buy_base": 42354.0, "taker_buy_quote": 33777.7812 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.8034, "high": 0.8036, "low": 0.7942, "close": 0.796, "volume": 40908.0, "close_time": 1743911999999, "quote_volume": 32713.6951, "trades": 447, "taker_buy_base": 21582.0, "taker_buy_quote": 17262.2566 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.7962, "high": 0.7962, "low": 0.7882, "close": 0.793, "volume": 101342.0, "close_time": 1743926399999, "quote_volume": 80252.3591, "trades": 785, "taker_buy_base": 49196.0, "taker_buy_quote": 38982.6877 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.7927, "high": 0.7931, "low": 0.7806, "close": 0.7844, "volume": 229405.0, "close_time": 1743940799999, "quote_volume": 180157.2275, "trades": 1656, "taker_buy_base": 91631.0, "taker_buy_quote": 72025.8363 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.7844, "high": 0.7855, "low": 0.7714, "close": 0.777, "volume": 257895.0, "close_time": 1743955199999, "quote_volume": 200829.5595, "trades": 1642, "taker_buy_base": 119359.0, "taker_buy_quote": 93006.3245 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.7767, "high": 0.7772, "low": 0.7268, "close": 0.742, "volume": 1023086.0, "close_time": 1743969599999, "quote_volume": 761870.3588, "trades": 6567, "taker_buy_base": 455627.0, "taker_buy_quote": 338589.6277 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.7422, "high": 0.7447, "low": 0.6945, "close": 0.7093, "volume": 889506.0, "close_time": 1743983999999, "quote_volume": 641560.1695, "trades": 5682, "taker_buy_base": 288041.0, "taker_buy_quote": 208335.0201 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.7096, "high": 0.7284, "low": 0.69, "close": 0.6975, "volume": 433394.0, "close_time": 1743998399999, "quote_volume": 306322.9689, "trades": 3041, "taker_buy_base": 195097.0, "taker_buy_quote": 138125.1169 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.698, "high": 0.7067, "low": 0.661, "close": 0.7019, "volume": 1230145.0, "close_time": 1744012799999, "quote_volume": 842403.3122, "trades": 8058, "taker_buy_base": 633268.0, "taker_buy_quote": 435954.3737 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.7015, "high": 0.7286, "low": 0.6988, "close": 0.7162, "volume": 520797.0, "close_time": 1744027199999, "quote_volume": 372561.9314, "trades": 4038, "taker_buy_base": 288186.0, "taker_buy_quote": 206085.901 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.7173, "high": 0.7677, "low": 0.7146, "close": 0.753, "volume": 885831.0, "close_time": 1744041599999, "quote_volume": 658410.3416, "trades": 5906, "taker_buy_base": 441620.0, "taker_buy_quote": 328643.8597 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.7513, "high": 0.7551, "low": 0.7376, "close": 0.7495, "volume": 299395.0, "close_time": 1744055999999, "quote_volume": 223838.1511, "trades": 2261, "taker_buy_base": 131942.0, "taker_buy_quote": 98709.415 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.7489, "high": 0.7605, "low": 0.7465, "close": 0.7496, "volume": 110754.0, "close_time": 1744070399999, "quote_volume": 83647.7768, "trades": 1188, "taker_buy_base": 71848.0, "taker_buy_quote": 54266.4796 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.7505, "high": 0.7695, "low": 0.7443, "close": 0.7583, "volume": 99379.0, "close_time": 1744084799999, "quote_volume": 75216.07, "trades": 862, "taker_buy_base": 55589.0, "taker_buy_quote": 42102.5619 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.7589, "high": 0.7646, "low": 0.7501, "close": 0.7552, "volume": 127062.0, "close_time": 1744099199999, "quote_volume": 96113.1447, "trades": 1036, "taker_buy_base": 62423.0, "taker_buy_quote": 47227.2791 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.7557, "high": 0.7752, "low": 0.7482, "close": 0.7695, "volume": 249188.0, "close_time": 1744113599999, "quote_volume": 190313.2807, "trades": 1622, "taker_buy_base": 144805.0, "taker_buy_quote": 110610.6355 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.7709, "high": 0.7813, "low": 0.757, "close": 0.7639, "volume": 366650.0, "close_time": 1744127999999, "quote_volume": 281699.0421, "trades": 2899, "taker_buy_base": 198958.0, "taker_buy_quote": 152900.5701 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.7639, "high": 0.7645, "low": 0.7325, "close": 0.7434, "volume": 420507.0, "close_time": 1744142399999, "quote_volume": 313412.6984, "trades": 3631, "taker_buy_base": 205968.0, "taker_buy_quote": 153510.3734 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.7451, "high": 0.7484, "low": 0.7294, "close": 0.7329, "volume": 193349.0, "close_time": 1744156799999, "quote_volume": 142679.9729, "trades": 1507, "taker_buy_base": 75799.0, "taker_buy_quote": 55850.4692 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.7334, "high": 0.7417, "low": 0.6937, "close": 0.7106, "volume": 738951.0, "close_time": 1744171199999, "quote_volume": 529947.4529, "trades": 6459, "taker_buy_base": 325941.0, "taker_buy_quote": 233202.1586 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.7114, "high": 0.7464, "low": 0.7101, "close": 0.7437, "volume": 209739.0, "close_time": 1744185599999, "quote_volume": 153489.6274, "trades": 2213, "taker_buy_base": 117480.0, "taker_buy_quote": 85956.1319 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.7437, "high": 0.7474, "low": 0.7283, "close": 0.7299, "volume": 205377.0, "close_time": 1744199999999, "quote_volume": 151873.2877, "trades": 1823, "taker_buy_base": 77932.0, "taker_buy_quote": 57627.6055 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.7306, "high": 0.7492, "low": 0.7276, "close": 0.7409, "volume": 228894.0, "close_time": 1744214399999, "quote_volume": 169571.5462, "trades": 2224, "taker_buy_base": 78921.0, "taker_buy_quote": 58361.4651 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.7422, "high": 0.7856, "low": 0.7405, "close": 0.7852, "volume": 784589.0, "close_time": 1744228799999, "quote_volume": 602726.5015, "trades": 6616, "taker_buy_base": 387673.0, "taker_buy_quote": 298115.6882 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.7855, "high": 0.7893, "low": 0.7796, "close": 0.7803, "volume": 246508.0, "close_time": 1744243199999, "quote_volume": 193577.8903, "trades": 1968, "taker_buy_base": 121202.0, "taker_buy_quote": 95197.4125 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.7801, "high": 0.7819, "low": 0.7713, "close": 0.7767, "volume": 123357.0, "close_time": 1744257599999, "quote_volume": 95994.848, "trades": 799, "taker_buy_base": 68446.0, "taker_buy_quote": 53244.4499 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.7772, "high": 0.7775, "low": 0.7692, "close": 0.771, "volume": 134890.0, "close_time": 1744271999999, "quote_volume": 104294.5845, "trades": 1043, "taker_buy_base": 52677.0, "taker_buy_quote": 40724.354 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.7715, "high": 0.7738, "low": 0.7619, "close": 0.7685, "volume": 183936.0, "close_time": 1744286399999, "quote_volume": 140981.1385, "trades": 1440, "taker_buy_base": 90911.0, "taker_buy_quote": 69679.6825 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.7685, "high": 0.7772, "low": 0.7502, "close": 0.7529, "volume": 227534.0, "close_time": 1744300799999, "quote_volume": 174286.6612, "trades": 2313, "taker_buy_base": 95915.0, "taker_buy_quote": 73646.4139 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.7532, "high": 0.7639, "low": 0.7502, "close": 0.7603, "volume": 191356.0, "close_time": 1744315199999, "quote_volume": 144974.4226, "trades": 1673, "taker_buy_base": 74366.0, "taker_buy_quote": 56352.8325 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.7603, "high": 0.7673, "low": 0.7592, "close": 0.7646, "volume": 26576.0, "close_time": 1744329599999, "quote_volume": 20304.1675, "trades": 379, "taker_buy_base": 14374.0, "taker_buy_quote": 10984.4444 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.7647, "high": 0.7743, "low": 0.7632, "close": 0.7741, "volume": 94979.0, "close_time": 1744343999999, "quote_volume": 73037.0881, "trades": 1053, "taker_buy_base": 61484.0, "taker_buy_quote": 47260.444 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.7741, "high": 0.7792, "low": 0.7711, "close": 0.7782, "volume": 130249.0, "close_time": 1744358399999, "quote_volume": 100993.4671, "trades": 1269, "taker_buy_base": 48605.0, "taker_buy_quote": 37694.0531 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.7778, "high": 0.786, "low": 0.7724, "close": 0.7753, "volume": 146751.0, "close_time": 1744372799999, "quote_volume": 114295.5774, "trades": 1501, "taker_buy_base": 55936.0, "taker_buy_quote": 43603.1086 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.7749, "high": 0.785, "low": 0.7695, "close": 0.7795, "volume": 191050.0, "close_time": 1744387199999, "quote_volume": 148319.4197, "trades": 2066, "taker_buy_base": 57574.0, "taker_buy_quote": 44740.244 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.7795, "high": 0.7892, "low": 0.7786, "close": 0.7835, "volume": 213224.0, "close_time": 1744401599999, "quote_volume": 167559.498, "trades": 1683, "taker_buy_base": 109783.0, "taker_buy_quote": 86315.9692 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.783, "high": 0.7873, "low": 0.7798, "close": 0.7806, "volume": 38587.0, "close_time": 1744415999999, "quote_volume": 30249.3996, "trades": 457, "taker_buy_base": 16679.0, "taker_buy_quote": 13087.6771 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.7801, "high": 0.7818, "low": 0.7772, "close": 0.7784, "volume": 55432.0, "close_time": 1744430399999, "quote_volume": 43210.2433, "trades": 528, "taker_buy_base": 26599.0, "taker_buy_quote": 20734.938 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.7779, "high": 0.7836, "low": 0.775, "close": 0.7751, "volume": 53994.0, "close_time": 1744444799999, "quote_volume": 42117.4227, "trades": 549, "taker_buy_base": 11575.0, "taker_buy_quote": 9027.2855 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.7752, "high": 0.7934, "low": 0.7749, "close": 0.7924, "volume": 252573.0, "close_time": 1744459199999, "quote_volume": 198924.8201, "trades": 1751, "taker_buy_base": 152678.0, "taker_buy_quote": 120184.039 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.7921, "high": 0.8011, "low": 0.7892, "close": 0.7955, "volume": 233568.0, "close_time": 1744473599999, "quote_volume": 186006.6714, "trades": 2278, "taker_buy_base": 95905.0, "taker_buy_quote": 76370.5652 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.7962, "high": 0.7994, "low": 0.7924, "close": 0.7934, "volume": 106645.0, "close_time": 1744487999999, "quote_volume": 85019.5538, "trades": 1067, "taker_buy_base": 31632.0, "taker_buy_quote": 25211.9618 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.7932, "high": 0.798, "low": 0.7919, "close": 0.7948, "volume": 60679.0, "close_time": 1744502399999, "quote_volume": 48214.7188, "trades": 624, "taker_buy_base": 17800.0, "taker_buy_quote": 14149.0395 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.7946, "high": 0.7961, "low": 0.7891, "close": 0.7932, "volume": 79723.0, "close_time": 1744516799999, "quote_volume": 63191.0486, "trades": 715, "taker_buy_base": 49853.0, "taker_buy_quote": 39507.5569 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.7928, "high": 0.793, "low": 0.7853, "close": 0.7894, "volume": 40344.0, "close_time": 1744531199999, "quote_volume": 31784.6107, "trades": 539, "taker_buy_base": 11955.0, "taker_buy_quote": 9416.5716 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.7891, "high": 0.7908, "low": 0.7679, "close": 0.7711, "volume": 228488.0, "close_time": 1744545599999, "quote_volume": 178105.2361, "trades": 1955, "taker_buy_base": 77583.0, "taker_buy_quote": 60237.587 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.7711, "high": 0.7741, "low": 0.7645, "close": 0.7678, "volume": 268891.0, "close_time": 1744559999999, "quote_volume": 206847.1175, "trades": 2606, "taker_buy_base": 136156.0, "taker_buy_quote": 104750.5743 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.7679, "high": 0.7782, "low": 0.7585, "close": 0.7632, "volume": 398668.0, "close_time": 1744574399999, "quote_volume": 306532.2636, "trades": 2679, "taker_buy_base": 243669.0, "taker_buy_quote": 187442.1117 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.7634, "high": 0.7699, "low": 0.7584, "close": 0.7672, "volume": 200573.0, "close_time": 1744588799999, "quote_volume": 153226.0852, "trades": 1941, "taker_buy_base": 112045.0, "taker_buy_quote": 85635.0316 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.7671, "high": 0.7799, "low": 0.7655, "close": 0.7714, "volume": 101578.0, "close_time": 1744603199999, "quote_volume": 78655.4485, "trades": 1121, "taker_buy_base": 53984.0, "taker_buy_quote": 41793.5713 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.7715, "high": 0.7779, "low": 0.7706, "close": 0.773, "volume": 62208.0, "close_time": 1744617599999, "quote_volume": 48154.0361, "trades": 712, "taker_buy_base": 34306.0, "taker_buy_quote": 26549.6577 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.7734, "high": 0.7829, "low": 0.77, "close": 0.7815, "volume": 130234.0, "close_time": 1744631999999, "quote_volume": 101093.6952, "trades": 1302, "taker_buy_base": 51686.0, "taker_buy_quote": 40111.2441 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.7815, "high": 0.785, "low": 0.7676, "close": 0.7699, "volume": 160707.0, "close_time": 1744646399999, "quote_volume": 124991.1114, "trades": 1853, "taker_buy_base": 87358.0, "taker_buy_quote": 67965.7553 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.7695, "high": 0.7718, "low": 0.7616, "close": 0.7619, "volume": 139781.0, "close_time": 1744660799999, "quote_volume": 107276.2313, "trades": 1552, "taker_buy_base": 62148.0, "taker_buy_quote": 47667.1944 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.7622, "high": 0.7627, "low": 0.7456, "close": 0.7465, "volume": 227146.0, "close_time": 1744675199999, "quote_volume": 171141.9597, "trades": 2024, "taker_buy_base": 122265.0, "taker_buy_quote": 92099.9172 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.7466, "high": 0.7533, "low": 0.7416, "close": 0.752, "volume": 300478.0, "close_time": 1744689599999, "quote_volume": 224032.7456, "trades": 2866, "taker_buy_base": 128375.0, "taker_buy_quote": 95787.9175 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.7521, "high": 0.7588, "low": 0.7441, "close": 0.7576, "volume": 103072.0, "close_time": 1744703999999, "quote_volume": 77573.9145, "trades": 1374, "taker_buy_base": 60327.0, "taker_buy_quote": 45390.7652 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.7568, "high": 0.761, "low": 0.7539, "close": 0.7554, "volume": 86553.0, "close_time": 1744718399999, "quote_volume": 65555.3006, "trades": 931, "taker_buy_base": 35793.0, "taker_buy_quote": 27130.6635 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.756, "high": 0.7597, "low": 0.7463, "close": 0.7514, "volume": 194386.0, "close_time": 1744732799999, "quote_volume": 146123.6278, "trades": 1873, "taker_buy_base": 90907.0, "taker_buy_quote": 68353.685 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.7508, "high": 0.7543, "low": 0.7441, "close": 0.7476, "volume": 135786.0, "close_time": 1744747199999, "quote_volume": 101664.5308, "trades": 1265, "taker_buy_base": 87257.0, "taker_buy_quote": 65348.2132 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.7475, "high": 0.7514, "low": 0.7409, "close": 0.7447, "volume": 55107.0, "close_time": 1744761599999, "quote_volume": 41090.7136, "trades": 654, "taker_buy_base": 24575.0, "taker_buy_quote": 18336.1225 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.7452, "high": 0.7499, "low": 0.7377, "close": 0.7476, "volume": 67375.0, "close_time": 1744775999999, "quote_volume": 50044.4684, "trades": 686, "taker_buy_base": 25741.0, "taker_buy_quote": 19140.3004 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.7472, "high": 0.7482, "low": 0.7394, "close": 0.7403, "volume": 91318.0, "close_time": 1744790399999, "quote_volume": 67950.0437, "trades": 1118, "taker_buy_base": 46511.0, "taker_buy_quote": 34648.7684 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.741, "high": 0.7468, "low": 0.7362, "close": 0.738, "volume": 165447.0, "close_time": 1744804799999, "quote_volume": 122585.3572, "trades": 1249, "taker_buy_base": 95444.0, "taker_buy_quote": 70772.3233 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.738, "high": 0.7472, "low": 0.7299, "close": 0.7393, "volume": 110242.0, "close_time": 1744819199999, "quote_volume": 81389.8097, "trades": 1232, "taker_buy_base": 56731.0, "taker_buy_quote": 41876.6282 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.7399, "high": 0.7469, "low": 0.7274, "close": 0.7456, "volume": 255525.0, "close_time": 1744833599999, "quote_volume": 188772.2154, "trades": 2138, "taker_buy_base": 141864.0, "taker_buy_quote": 104859.6702 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.7452, "high": 0.7471, "low": 0.7374, "close": 0.7416, "volume": 63710.0, "close_time": 1744847999999, "quote_volume": 47291.1306, "trades": 438, "taker_buy_base": 41704.0, "taker_buy_quote": 30966.4104 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.742, "high": 0.7464, "low": 0.7366, "close": 0.7395, "volume": 33303.0, "close_time": 1744862399999, "quote_volume": 24712.6324, "trades": 298, "taker_buy_base": 14377.0, "taker_buy_quote": 10655.7818 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.7399, "high": 0.7469, "low": 0.7395, "close": 0.742, "volume": 69791.0, "close_time": 1744876799999, "quote_volume": 51932.2058, "trades": 407, "taker_buy_base": 39730.0, "taker_buy_quote": 29562.9783 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.742, "high": 0.7427, "low": 0.7359, "close": 0.7382, "volume": 69983.0, "close_time": 1744891199999, "quote_volume": 51726.3381, "trades": 491, "taker_buy_base": 31024.0, "taker_buy_quote": 22928.7263 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.7381, "high": 0.7467, "low": 0.7344, "close": 0.7465, "volume": 157674.0, "close_time": 1744905599999, "quote_volume": 116500.396, "trades": 984, "taker_buy_base": 88427.0, "taker_buy_quote": 65355.2644 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.7465, "high": 0.7528, "low": 0.7439, "close": 0.752, "volume": 231923.0, "close_time": 1744919999999, "quote_volume": 173748.1452, "trades": 1052, "taker_buy_base": 95275.0, "taker_buy_quote": 71351.0989 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.7519, "high": 0.7526, "low": 0.747, "close": 0.7503, "volume": 24803.0, "close_time": 1744934399999, "quote_volume": 18594.9191, "trades": 245, "taker_buy_base": 9963.0, "taker_buy_quote": 7472.275 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.7508, "high": 0.7585, "low": 0.7465, "close": 0.7585, "volume": 121861.0, "close_time": 1744948799999, "quote_volume": 91476.9371, "trades": 585, "taker_buy_base": 48731.0, "taker_buy_quote": 36658.3277 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.7581, "high": 0.7612, "low": 0.7542, "close": 0.7577, "volume": 94753.0, "close_time": 1744963199999, "quote_volume": 71863.8792, "trades": 501, "taker_buy_base": 32981.0, "taker_buy_quote": 25038.0261 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.759, "high": 0.7612, "low": 0.754, "close": 0.7607, "volume": 76080.0, "close_time": 1744977599999, "quote_volume": 57625.4459, "trades": 509, "taker_buy_base": 29183.0, "taker_buy_quote": 22107.5235 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.7607, "high": 0.7658, "low": 0.7564, "close": 0.7582, "volume": 122202.0, "close_time": 1744991999999, "quote_volume": 93030.4283, "trades": 707, "taker_buy_base": 72380.0, "taker_buy_quote": 55151.722 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.7588, "high": 0.7639, "low": 0.7579, "close": 0.7607, "volume": 69143.0, "close_time": 1745006399999, "quote_volume": 52637.0411, "trades": 400, "taker_buy_base": 41661.0, "taker_buy_quote": 31721.1963 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.7606, "high": 0.7622, "low": 0.7528, "close": 0.7542, "volume": 34743.0, "close_time": 1745020799999, "quote_volume": 26301.9753, "trades": 299, "taker_buy_base": 15246.0, "taker_buy_quote": 11538.3316 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.7553, "high": 0.7652, "low": 0.7553, "close": 0.7629, "volume": 47707.0, "close_time": 1745035199999, "quote_volume": 36348.8943, "trades": 366, "taker_buy_base": 24665.0, "taker_buy_quote": 18792.7414 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.7631, "high": 0.7645, "low": 0.7602, "close": 0.7625, "volume": 32530.0, "close_time": 1745049599999, "quote_volume": 24788.3863, "trades": 264, "taker_buy_base": 14388.0, "taker_buy_quote": 10965.8911 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.763, "high": 0.7647, "low": 0.759, "close": 0.7602, "volume": 46178.0, "close_time": 1745063999999, "quote_volume": 35172.8985, "trades": 302, "taker_buy_base": 19055.0, "taker_buy_quote": 14515.7626 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.7603, "high": 0.7637, "low": 0.7603, "close": 0.7622, "volume": 32859.0, "close_time": 1745078399999, "quote_volume": 25048.3778, "trades": 248, "taker_buy_base": 21292.0, "taker_buy_quote": 16232.3617 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.7622, "high": 0.7711, "low": 0.7616, "close": 0.7699, "volume": 132914.0, "close_time": 1745092799999, "quote_volume": 101923.6334, "trades": 639, "taker_buy_base": 74766.0, "taker_buy_quote": 57382.6931 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.7695, "high": 0.7722, "low": 0.7686, "close": 0.7698, "volume": 46441.0, "close_time": 1745107199999, "quote_volume": 35779.2914, "trades": 387, "taker_buy_base": 21928.0, "taker_buy_quote": 16902.6089 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.7701, "high": 0.7703, "low": 0.7641, "close": 0.7672, "volume": 78584.0, "close_time": 1745121599999, "quote_volume": 60167.0858, "trades": 551, "taker_buy_base": 46619.0, "taker_buy_quote": 35689.7978 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.7668, "high": 0.7788, "low": 0.7664, "close": 0.7736, "volume": 149289.0, "close_time": 1745135999999, "quote_volume": 115684.3654, "trades": 879, "taker_buy_base": 84430.0, "taker_buy_quote": 65411.4217 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.774, "high": 0.774, "low": 0.7621, "close": 0.7669, "volume": 122162.0, "close_time": 1745150399999, "quote_volume": 93785.6464, "trades": 739, "taker_buy_base": 52823.0, "taker_buy_quote": 40532.0997 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.7668, "high": 0.7719, "low": 0.7636, "close": 0.7705, "volume": 140567.0, "close_time": 1745164799999, "quote_volume": 107984.6152, "trades": 738, "taker_buy_base": 77381.0, "taker_buy_quote": 59454.6583 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.7705, "high": 0.7786, "low": 0.7704, "close": 0.7737, "volume": 125483.0, "close_time": 1745179199999, "quote_volume": 97140.7483, "trades": 711, "taker_buy_base": 56346.0, "taker_buy_quote": 43679.1725 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.7731, "high": 0.7779, "low": 0.7714, "close": 0.7737, "volume": 56074.0, "close_time": 1745193599999, "quote_volume": 43469.8402, "trades": 405, "taker_buy_base": 14629.0, "taker_buy_quote": 11334.8455 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.7732, "high": 0.7811, "low": 0.7717, "close": 0.7748, "volume": 54498.0, "close_time": 1745207999999, "quote_volume": 42409.629, "trades": 466, "taker_buy_base": 28575.0, "taker_buy_quote": 22239.9456 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.776, "high": 0.7822, "low": 0.7753, "close": 0.7822, "volume": 122905.0, "close_time": 1745222399999, "quote_volume": 95810.7767, "trades": 737, "taker_buy_base": 73848.0, "taker_buy_quote": 57590.1684 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.7822, "high": 0.7916, "low": 0.7786, "close": 0.7809, "volume": 237830.0, "close_time": 1745236799999, "quote_volume": 186790.4637, "trades": 1453, "taker_buy_base": 155583.0, "taker_buy_quote": 122245.2043 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.7813, "high": 0.7915, "low": 0.7792, "close": 0.7852, "volume": 256904.0, "close_time": 1745251199999, "quote_volume": 201739.1702, "trades": 1370, "taker_buy_base": 156668.0, "taker_buy_quote": 123092.1855 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.7852, "high": 0.7883, "low": 0.7709, "close": 0.7796, "volume": 137203.0, "close_time": 1745265599999, "quote_volume": 106801.7502, "trades": 929, "taker_buy_base": 53270.0, "taker_buy_quote": 41410.6051 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.7795, "high": 0.7795, "low": 0.7715, "close": 0.7724, "volume": 52851.0, "close_time": 1745279999999, "quote_volume": 40954.3847, "trades": 361, "taker_buy_base": 20934.0, "taker_buy_quote": 16217.8717 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.7729, "high": 0.7764, "low": 0.7623, "close": 0.7716, "volume": 92067.0, "close_time": 1745294399999, "quote_volume": 70925.6607, "trades": 641, "taker_buy_base": 51882.0, "taker_buy_quote": 40015.5534 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.7716, "high": 0.7808, "low": 0.7694, "close": 0.7779, "volume": 101382.0, "close_time": 1745308799999, "quote_volume": 78502.3366, "trades": 586, "taker_buy_base": 61129.0, "taker_buy_quote": 47364.3731 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.7779, "high": 0.7841, "low": 0.7765, "close": 0.7821, "volume": 153722.0, "close_time": 1745323199999, "quote_volume": 120117.0019, "trades": 941, "taker_buy_base": 96072.0, "taker_buy_quote": 75099.7537 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.7826, "high": 0.7998, "low": 0.781, "close": 0.7951, "volume": 310304.0, "close_time": 1745337599999, "quote_volume": 246209.1672, "trades": 1622, "taker_buy_base": 187228.0, "taker_buy_quote": 148929.8813 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.7947, "high": 0.8094, "low": 0.7906, "close": 0.7992, "volume": 614693.0, "close_time": 1745351999999, "quote_volume": 492679.0028, "trades": 6467, "taker_buy_base": 410053.0, "taker_buy_quote": 328949.8353 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.7992, "high": 0.8246, "low": 0.798, "close": 0.824, "volume": 214564.0, "close_time": 1745366399999, "quote_volume": 174843.2674, "trades": 1912, "taker_buy_base": 148681.0, "taker_buy_quote": 121317.0357 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.8236, "high": 0.8495, "low": 0.8218, "close": 0.8457, "volume": 310720.0, "close_time": 1745380799999, "quote_volume": 259389.4011, "trades": 1843, "taker_buy_base": 207190.0, "taker_buy_quote": 173003.3643 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.8462, "high": 0.8483, "low": 0.8271, "close": 0.8277, "volume": 206808.0, "close_time": 1745395199999, "quote_volume": 173233.7353, "trades": 1268, "taker_buy_base": 79492.0, "taker_buy_quote": 66726.784 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.8283, "high": 0.8445, "low": 0.8201, "close": 0.8254, "volume": 543829.0, "close_time": 1745409599999, "quote_volume": 451630.5271, "trades": 6366, "taker_buy_base": 282932.0, "taker_buy_quote": 235277.372 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.8259, "high": 0.8376, "low": 0.8101, "close": 0.8224, "volume": 244339.0, "close_time": 1745423999999, "quote_volume": 201725.6676, "trades": 2478, "taker_buy_base": 133878.0, "taker_buy_quote": 110744.7998 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.8222, "high": 0.8258, "low": 0.8121, "close": 0.8163, "volume": 170410.0, "close_time": 1745438399999, "quote_volume": 139759.4824, "trades": 1502, "taker_buy_base": 99661.0, "taker_buy_quote": 81762.9858 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.8158, "high": 0.8281, "low": 0.8158, "close": 0.8273, "volume": 77431.0, "close_time": 1745452799999, "quote_volume": 63595.3621, "trades": 589, "taker_buy_base": 51159.0, "taker_buy_quote": 41995.5828 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.8275, "high": 0.8306, "low": 0.8082, "close": 0.8107, "volume": 127129.0, "close_time": 1745467199999, "quote_volume": 104369.9233, "trades": 1242, "taker_buy_base": 70165.0, "taker_buy_quote": 57635.1509 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.8099, "high": 0.8179, "low": 0.8078, "close": 0.8093, "volume": 87239.0, "close_time": 1745481599999, "quote_volume": 70960.0897, "trades": 792, "taker_buy_base": 49019.0, "taker_buy_quote": 39888.1173 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.8095, "high": 0.8138, "low": 0.8021, "close": 0.8121, "volume": 242282.0, "close_time": 1745495999999, "quote_volume": 195741.6359, "trades": 1612, "taker_buy_base": 98195.0, "taker_buy_quote": 79450.8426 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.8121, "high": 0.8253, "low": 0.8032, "close": 0.8178, "volume": 480815.0, "close_time": 1745510399999, "quote_volume": 392225.541, "trades": 6469, "taker_buy_base": 245224.0, "taker_buy_quote": 200433.9087 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.8184, "high": 0.8237, "low": 0.8085, "close": 0.8178, "volume": 81639.0, "close_time": 1745524799999, "quote_volume": 66659.697, "trades": 856, "taker_buy_base": 43592.0, "taker_buy_quote": 35597.1199 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.8178, "high": 0.8353, "low": 0.8178, "close": 0.8349, "volume": 103028.0, "close_time": 1745539199999, "quote_volume": 85034.3956, "trades": 940, "taker_buy_base": 51261.0, "taker_buy_quote": 42335.6101 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.8345, "high": 0.8405, "low": 0.8224, "close": 0.8311, "volume": 95495.0, "close_time": 1745553599999, "quote_volume": 79500.2012, "trades": 900, "taker_buy_base": 51116.0, "taker_buy_quote": 42599.5762 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.8316, "high": 0.8521, "low": 0.8238, "close": 0.826, "volume": 575369.0, "close_time": 1745567999999, "quote_volume": 479976.7612, "trades": 4899, "taker_buy_base": 332590.0, "taker_buy_quote": 277619.0508 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.8263, "high": 0.8326, "low": 0.8207, "close": 0.8325, "volume": 321726.0, "close_time": 1745582399999, "quote_volume": 265755.4221, "trades": 2992, "taker_buy_base": 184827.0, "taker_buy_quote": 152690.7069 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.8324, "high": 0.8406, "low": 0.8219, "close": 0.8226, "volume": 325774.0, "close_time": 1745596799999, "quote_volume": 271082.9973, "trades": 2407, "taker_buy_base": 133532.0, "taker_buy_quote": 111231.0532 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.8231, "high": 0.8305, "low": 0.8224, "close": 0.8271, "volume": 167536.0, "close_time": 1745611199999, "quote_volume": 138245.7428, "trades": 1356, "taker_buy_base": 77695.0, "taker_buy_quote": 64172.9029 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.8266, "high": 0.8319, "low": 0.8225, "close": 0.8257, "volume": 43648.0, "close_time": 1745625599999, "quote_volume": 36107.0734, "trades": 691, "taker_buy_base": 19427.0, "taker_buy_quote": 16076.6728 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.8269, "high": 0.8525, "low": 0.8269, "close": 0.8456, "volume": 219637.0, "close_time": 1745639999999, "quote_volume": 184667.2083, "trades": 1845, "taker_buy_base": 107164.0, "taker_buy_quote": 89985.5199 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.845, "high": 0.8464, "low": 0.8336, "close": 0.8337, "volume": 167889.0, "close_time": 1745654399999, "quote_volume": 141030.5644, "trades": 1157, "taker_buy_base": 67938.0, "taker_buy_quote": 57078.0576 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.8337, "high": 0.8414, "low": 0.8232, "close": 0.8239, "volume": 187710.0, "close_time": 1745668799999, "quote_volume": 156181.1892, "trades": 1500, "taker_buy_base": 103363.0, "taker_buy_quote": 86145.6043 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.8245, "high": 0.8335, "low": 0.8232, "close": 0.833, "volume": 103860.0, "close_time": 1745683199999, "quote_volume": 85889.613, "trades": 1033, "taker_buy_base": 47028.0, "taker_buy_quote": 38935.8782 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.8331, "high": 0.8332, "low": 0.8245, "close": 0.8304, "volume": 101208.0, "close_time": 1745697599999, "quote_volume": 83990.8979, "trades": 944, "taker_buy_base": 52923.0, "taker_buy_quote": 43933.6687 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.8309, "high": 0.8371, "low": 0.8301, "close": 0.8339, "volume": 74475.0, "close_time": 1745711999999, "quote_volume": 62086.496, "trades": 635, "taker_buy_base": 37088.0, "taker_buy_quote": 30939.0697 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.8336, "high": 0.8398, "low": 0.8178, "close": 0.821, "volume": 242795.0, "close_time": 1745726399999, "quote_volume": 200257.112, "trades": 1490, "taker_buy_base": 50933.0, "taker_buy_quote": 41994.8181 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.8214, "high": 0.8289, "low": 0.813, "close": 0.8196, "volume": 233090.0, "close_time": 1745740799999, "quote_volume": 191219.7552, "trades": 1587, "taker_buy_base": 117715.0, "taker_buy_quote": 96508.2866 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.8196, "high": 0.8234, "low": 0.8169, "close": 0.8208, "volume": 104634.0, "close_time": 1745755199999, "quote_volume": 85781.3129, "trades": 924, "taker_buy_base": 46016.0, "taker_buy_quote": 37723.7894 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.8196, "high": 0.8235, "low": 0.8127, "close": 0.8151, "volume": 102250.0, "close_time": 1745769599999, "quote_volume": 83621.7429, "trades": 1135, "taker_buy_base": 53275.0, "taker_buy_quote": 43582.3674 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.815, "high": 0.8161, "low": 0.8043, "close": 0.8132, "volume": 137381.0, "close_time": 1745783999999, "quote_volume": 111342.2017, "trades": 1160, "taker_buy_base": 63708.0, "taker_buy_quote": 51644.9038 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.8132, "high": 0.8132, "low": 0.8021, "close": 0.8029, "volume": 41799.0, "close_time": 1745798399999, "quote_volume": 33761.5581, "trades": 470, "taker_buy_base": 23966.0, "taker_buy_quote": 19360.0896 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.8027, "high": 0.8083, "low": 0.7885, "close": 0.8017, "volume": 227051.0, "close_time": 1745812799999, "quote_volume": 180793.6988, "trades": 1811, "taker_buy_base": 101280.0, "taker_buy_quote": 80750.9042 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.8022, "high": 0.8157, "low": 0.8018, "close": 0.8129, "volume": 101670.0, "close_time": 1745827199999, "quote_volume": 82172.5873, "trades": 891, "taker_buy_base": 45035.0, "taker_buy_quote": 36449.8221 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.813, "high": 0.8225, "low": 0.8045, "close": 0.8198, "volume": 233843.0, "close_time": 1745841599999, "quote_volume": 190209.6255, "trades": 1761, "taker_buy_base": 144304.0, "taker_buy_quote": 117445.451 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.8209, "high": 0.8269, "low": 0.7967, "close": 0.8014, "volume": 234727.0, "close_time": 1745855999999, "quote_volume": 191155.0529, "trades": 1982, "taker_buy_base": 124709.0, "taker_buy_quote": 101758.2057 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.8012, "high": 0.8176, "low": 0.7948, "close": 0.8169, "volume": 130772.0, "close_time": 1745870399999, "quote_volume": 105471.213, "trades": 1245, "taker_buy_base": 66255.0, "taker_buy_quote": 53419.4595 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.8174, "high": 0.819, "low": 0.8127, "close": 0.8172, "volume": 31028.0, "close_time": 1745884799999, "quote_volume": 25330.4437, "trades": 464, "taker_buy_base": 20307.0, "taker_buy_quote": 16583.3697 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.8186, "high": 0.825, "low": 0.8157, "close": 0.823, "volume": 55205.0, "close_time": 1745899199999, "quote_volume": 45338.1631, "trades": 621, "taker_buy_base": 27292.0, "taker_buy_quote": 22417.8228 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.8225, "high": 0.8282, "low": 0.8161, "close": 0.828, "volume": 109822.0, "close_time": 1745913599999, "quote_volume": 90470.5316, "trades": 948, "taker_buy_base": 67999.0, "taker_buy_quote": 56020.583 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.8282, "high": 0.8302, "low": 0.8121, "close": 0.8146, "volume": 249742.0, "close_time": 1745927999999, "quote_volume": 204932.415, "trades": 1895, "taker_buy_base": 141897.0, "taker_buy_quote": 116613.948 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.815, "high": 0.8172, "low": 0.8054, "close": 0.8099, "volume": 86318.0, "close_time": 1745942399999, "quote_volume": 70032.731, "trades": 890, "taker_buy_base": 37265.0, "taker_buy_quote": 30243.2092 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.8091, "high": 0.8126, "low": 0.8046, "close": 0.8071, "volume": 66842.0, "close_time": 1745956799999, "quote_volume": 54057.0391, "trades": 677, "taker_buy_base": 35960.0, "taker_buy_quote": 29084.9532 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.8067, "high": 0.8067, "low": 0.791, "close": 0.7989, "volume": 105348.0, "close_time": 1745971199999, "quote_volume": 84181.8679, "trades": 889, "taker_buy_base": 45024.0, "taker_buy_quote": 35942.1003 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.7981, "high": 0.8021, "low": 0.7951, "close": 0.8013, "volume": 73847.0, "close_time": 1745985599999, "quote_volume": 58967.375, "trades": 528, "taker_buy_base": 41937.0, "taker_buy_quote": 33496.8147 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.8019, "high": 0.8068, "low": 0.7943, "close": 0.7971, "volume": 180119.0, "close_time": 1745999999999, "quote_volume": 144172.1365, "trades": 1340, "taker_buy_base": 109299.0, "taker_buy_quote": 87479.8144 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.7973, "high": 0.8074, "low": 0.7944, "close": 0.8052, "volume": 130382.0, "close_time": 1746014399999, "quote_volume": 104521.835, "trades": 1224, "taker_buy_base": 71098.0, "taker_buy_quote": 57046.2588 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.8049, "high": 0.8054, "low": 0.7791, "close": 0.7914, "volume": 386445.0, "close_time": 1746028799999, "quote_volume": 305051.9134, "trades": 2884, "taker_buy_base": 115733.0, "taker_buy_quote": 91632.7813 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.7908, "high": 0.7994, "low": 0.7885, "close": 0.7948, "volume": 143831.0, "close_time": 1746043199999, "quote_volume": 114122.4875, "trades": 952, "taker_buy_base": 67522.0, "taker_buy_quote": 53552.6326 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.795, "high": 0.8004, "low": 0.794, "close": 0.796, "volume": 37803.0, "close_time": 1746057599999, "quote_volume": 30159.6798, "trades": 536, "taker_buy_base": 19006.0, "taker_buy_quote": 15166.4211 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.7962, "high": 0.8022, "low": 0.7943, "close": 0.7947, "volume": 30153.0, "close_time": 1746071999999, "quote_volume": 24076.212, "trades": 309, "taker_buy_base": 22139.0, "taker_buy_quote": 17674.5629 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.7942, "high": 0.802, "low": 0.7929, "close": 0.801, "volume": 37681.0, "close_time": 1746086399999, "quote_volume": 30054.3735, "trades": 429, "taker_buy_base": 18897.0, "taker_buy_quote": 15080.9479 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.801, "high": 0.8085, "low": 0.7995, "close": 0.8066, "volume": 230237.0, "close_time": 1746100799999, "quote_volume": 185274.6407, "trades": 1409, "taker_buy_base": 143337.0, "taker_buy_quote": 115388.4974 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.8068, "high": 0.8106, "low": 0.7983, "close": 0.8035, "volume": 347078.0, "close_time": 1746115199999, "quote_volume": 279447.0577, "trades": 1939, "taker_buy_base": 134915.0, "taker_buy_quote": 108675.9029 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.8037, "high": 0.8339, "low": 0.8037, "close": 0.8267, "volume": 790594.0, "close_time": 1746129599999, "quote_volume": 646124.1607, "trades": 4964, "taker_buy_base": 455154.0, "taker_buy_quote": 372041.0369 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.8268, "high": 0.8345, "low": 0.8205, "close": 0.8226, "volume": 226043.0, "close_time": 1746143999999, "quote_volume": 186745.1276, "trades": 1486, "taker_buy_base": 99859.0, "taker_buy_quote": 82503.3258 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.8223, "high": 0.8282, "low": 0.8194, "close": 0.8248, "volume": 66710.0, "close_time": 1746158399999, "quote_volume": 55071.2613, "trades": 717, "taker_buy_base": 35033.0, "taker_buy_quote": 28935.8364 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.825, "high": 0.8259, "low": 0.8122, "close": 0.8166, "volume": 111750.0, "close_time": 1746172799999, "quote_volume": 91299.7814, "trades": 822, "taker_buy_base": 48412.0, "taker_buy_quote": 39539.9409 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.816, "high": 0.821, "low": 0.8136, "close": 0.8145, "volume": 67562.0, "close_time": 1746187199999, "quote_volume": 55172.5133, "trades": 535, "taker_buy_base": 30244.0, "taker_buy_quote": 24702.389 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.8147, "high": 0.8221, "low": 0.8126, "close": 0.8176, "volume": 111243.0, "close_time": 1746201599999, "quote_volume": 90965.9953, "trades": 884, "taker_buy_base": 53595.0, "taker_buy_quote": 43825.4359 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.8179, "high": 0.8307, "low": 0.8132, "close": 0.8147, "volume": 192305.0, "close_time": 1746215999999, "quote_volume": 157778.584, "trades": 1136, "taker_buy_base": 80667.0, "taker_buy_quote": 66336.2642 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.8144, "high": 0.8209, "low": 0.8127, "close": 0.8158, "volume": 122467.0, "close_time": 1746230399999, "quote_volume": 100044.408, "trades": 1430, "taker_buy_base": 84390.0, "taker_buy_quote": 68906.3432 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.8159, "high": 0.8176, "low": 0.8095, "close": 0.811, "volume": 90930.0, "close_time": 1746244799999, "quote_volume": 73847.8159, "trades": 1035, "taker_buy_base": 29200.0, "taker_buy_quote": 23752.4372 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.811, "high": 0.8146, "low": 0.8075, "close": 0.8079, "volume": 68236.0, "close_time": 1746259199999, "quote_volume": 55351.8576, "trades": 419, "taker_buy_base": 36992.0, "taker_buy_quote": 30016.3077 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.8072, "high": 0.8167, "low": 0.803, "close": 0.8058, "volume": 197666.0, "close_time": 1746273599999, "quote_volume": 159779.673, "trades": 1373, "taker_buy_base": 113533.0, "taker_buy_quote": 91778.2569 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.8054, "high": 0.8107, "low": 0.8047, "close": 0.8052, "volume": 38834.0, "close_time": 1746287999999, "quote_volume": 31356.1336, "trades": 400, "taker_buy_base": 12785.0, "taker_buy_quote": 10320.9777 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.8048, "high": 0.8057, "low": 0.7889, "close": 0.8056, "volume": 549797.0, "close_time": 1746302399999, "quote_volume": 440648.8976, "trades": 11910, "taker_buy_base": 106548.0, "taker_buy_quote": 85061.3474 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.8051, "high": 0.8054, "low": 0.7969, "close": 0.7969, "volume": 65796.0, "close_time": 1746316799999, "quote_volume": 52702.7919, "trades": 833, "taker_buy_base": 30872.0, "taker_buy_quote": 24726.9995 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.7969, "high": 0.8057, "low": 0.7933, "close": 0.7941, "volume": 203566.0, "close_time": 1746331199999, "quote_volume": 162453.8638, "trades": 7082, "taker_buy_base": 165934.0, "taker_buy_quote": 132411.1331 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.7934, "high": 0.7962, "low": 0.7891, "close": 0.7916, "volume": 47372.0, "close_time": 1746345599999, "quote_volume": 37517.9168, "trades": 520, "taker_buy_base": 23385.0, "taker_buy_quote": 18547.7881 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.7915, "high": 0.7947, "low": 0.7741, "close": 0.7836, "volume": 842545.0, "close_time": 1746359999999, "quote_volume": 661637.7101, "trades": 14651, "taker_buy_base": 341545.0, "taker_buy_quote": 268999.6186 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.7833, "high": 0.7857, "low": 0.7753, "close": 0.7785, "volume": 49063.0, "close_time": 1746374399999, "quote_volume": 38246.2854, "trades": 622, "taker_buy_base": 12427.0, "taker_buy_quote": 9692.7882 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.7782, "high": 0.7872, "low": 0.7778, "close": 0.784, "volume": 133612.0, "close_time": 1746388799999, "quote_volume": 104590.3902, "trades": 1116, "taker_buy_base": 72871.0, "taker_buy_quote": 57025.5891 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.7841, "high": 0.7881, "low": 0.7719, "close": 0.7727, "volume": 328079.0, "close_time": 1746403199999, "quote_volume": 256249.3928, "trades": 4716, "taker_buy_base": 164911.0, "taker_buy_quote": 129102.6222 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.7725, "high": 0.7802, "low": 0.7672, "close": 0.7789, "volume": 124617.0, "close_time": 1746417599999, "quote_volume": 96618.7402, "trades": 1342, "taker_buy_base": 61090.0, "taker_buy_quote": 47402.7976 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.7793, "high": 0.7872, "low": 0.7793, "close": 0.7848, "volume": 117647.0, "close_time": 1746431999999, "quote_volume": 92231.7168, "trades": 786, "taker_buy_base": 70814.0, "taker_buy_quote": 55552.5368 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.7848, "high": 0.7875, "low": 0.7739, "close": 0.7766, "volume": 69330.0, "close_time": 1746446399999, "quote_volume": 54156.618, "trades": 605, "taker_buy_base": 36659.0, "taker_buy_quote": 28615.1633 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.7768, "high": 0.7822, "low": 0.7734, "close": 0.7771, "volume": 126048.0, "close_time": 1746460799999, "quote_volume": 97997.0379, "trades": 1104, "taker_buy_base": 66810.0, "taker_buy_quote": 51958.7548 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.7779, "high": 0.7856, "low": 0.7729, "close": 0.7751, "volume": 185963.0, "close_time": 1746475199999, "quote_volume": 145027.9808, "trades": 1064, "taker_buy_base": 60962.0, "taker_buy_quote": 47537.4103 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.775, "high": 0.775, "low": 0.7638, "close": 0.7731, "volume": 158674.0, "close_time": 1746489599999, "quote_volume": 122176.152, "trades": 1512, "taker_buy_base": 82754.0, "taker_buy_quote": 63770.7804 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.7725, "high": 0.7743, "low": 0.7643, "close": 0.7736, "volume": 86858.0, "close_time": 1746503999999, "quote_volume": 66860.874, "trades": 659, "taker_buy_base": 55100.0, "taker_buy_quote": 42431.218 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.773, "high": 0.7757, "low": 0.7667, "close": 0.7674, "volume": 95302.0, "close_time": 1746518399999, "quote_volume": 73500.8949, "trades": 726, "taker_buy_base": 42738.0, "taker_buy_quote": 32970.6592 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.7672, "high": 0.7672, "low": 0.75, "close": 0.753, "volume": 376254.0, "close_time": 1746532799999, "quote_volume": 284699.2024, "trades": 1772, "taker_buy_base": 171030.0, "taker_buy_quote": 129594.5316 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.7528, "high": 0.7607, "low": 0.746, "close": 0.7525, "volume": 564145.0, "close_time": 1746547199999, "quote_volume": 423827.9116, "trades": 6479, "taker_buy_base": 145728.0, "taker_buy_quote": 109712.3573 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.7517, "high": 0.7632, "low": 0.7509, "close": 0.7519, "volume": 247271.0, "close_time": 1746561599999, "quote_volume": 186776.3226, "trades": 3721, "taker_buy_base": 157870.0, "taker_buy_quote": 119268.7154 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.7516, "high": 0.7584, "low": 0.7388, "close": 0.7551, "volume": 381367.0, "close_time": 1746575999999, "quote_volume": 285508.1225, "trades": 3449, "taker_buy_base": 136322.0, "taker_buy_quote": 102036.71 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.7558, "high": 0.7603, "low": 0.7499, "close": 0.7536, "volume": 85809.0, "close_time": 1746590399999, "quote_volume": 64818.0345, "trades": 770, "taker_buy_base": 61838.0, "taker_buy_quote": 46701.6951 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.7542, "high": 0.7683, "low": 0.754, "close": 0.7667, "volume": 225880.0, "close_time": 1746604799999, "quote_volume": 171847.2015, "trades": 2168, "taker_buy_base": 157555.0, "taker_buy_quote": 119856.3845 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.7658, "high": 0.7717, "low": 0.7622, "close": 0.7714, "volume": 98284.0, "close_time": 1746619199999, "quote_volume": 75492.0159, "trades": 941, "taker_buy_base": 54337.0, "taker_buy_quote": 41747.5122 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.7717, "high": 0.7742, "low": 0.7653, "close": 0.7696, "volume": 126104.0, "close_time": 1746633599999, "quote_volume": 97098.0703, "trades": 1235, "taker_buy_base": 77225.0, "taker_buy_quote": 59496.4911 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.7695, "high": 0.77, "low": 0.7568, "close": 0.7578, "volume": 217756.0, "close_time": 1746647999999, "quote_volume": 166178.5309, "trades": 3133, "taker_buy_base": 81093.0, "taker_buy_quote": 61738.801 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.7578, "high": 0.77, "low": 0.7566, "close": 0.766, "volume": 58307.0, "close_time": 1746662399999, "quote_volume": 44612.7579, "trades": 626, "taker_buy_base": 27391.0, "taker_buy_quote": 20962.0702 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.7661, "high": 0.7836, "low": 0.7654, "close": 0.7821, "volume": 225612.0, "close_time": 1746676799999, "quote_volume": 174683.8674, "trades": 2846, "taker_buy_base": 120973.0, "taker_buy_quote": 93363.2692 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.7823, "high": 0.7866, "low": 0.7768, "close": 0.7834, "volume": 304732.0, "close_time": 1746691199999, "quote_volume": 238433.3551, "trades": 2260, "taker_buy_base": 126622.0, "taker_buy_quote": 99147.8879 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.784, "high": 0.7981, "low": 0.7826, "close": 0.7951, "volume": 265166.0, "close_time": 1746705599999, "quote_volume": 209440.2958, "trades": 1817, "taker_buy_base": 155521.0, "taker_buy_quote": 122838.769 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.7945, "high": 0.8136, "low": 0.7927, "close": 0.8088, "volume": 438282.0, "close_time": 1746719999999, "quote_volume": 350846.036, "trades": 2839, "taker_buy_base": 217954.0, "taker_buy_quote": 174669.5601 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.8097, "high": 0.8182, "low": 0.8073, "close": 0.8178, "volume": 153366.0, "close_time": 1746734399999, "quote_volume": 124614.8706, "trades": 1359, "taker_buy_base": 86749.0, "taker_buy_quote": 70510.1188 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.8182, "high": 0.83, "low": 0.8144, "close": 0.8242, "volume": 276185.0, "close_time": 1746748799999, "quote_volume": 227120.5909, "trades": 2344, "taker_buy_base": 152210.0, "taker_buy_quote": 125216.7717 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.8243, "high": 0.84, "low": 0.8229, "close": 0.8304, "volume": 158916.0, "close_time": 1746763199999, "quote_volume": 132206.2776, "trades": 1842, "taker_buy_base": 97919.0, "taker_buy_quote": 81506.2812 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.8313, "high": 0.8555, "low": 0.8284, "close": 0.85, "volume": 314431.0, "close_time": 1746777599999, "quote_volume": 264763.6186, "trades": 2432, "taker_buy_base": 216775.0, "taker_buy_quote": 182371.5252 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.8493, "high": 0.8613, "low": 0.8346, "close": 0.8482, "volume": 433629.0, "close_time": 1746791999999, "quote_volume": 366554.3169, "trades": 4155, "taker_buy_base": 214536.0, "taker_buy_quote": 181502.9761 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.8482, "high": 0.8589, "low": 0.8358, "close": 0.8455, "volume": 247084.0, "close_time": 1746806399999, "quote_volume": 209050.6452, "trades": 2895, "taker_buy_base": 99044.0, "taker_buy_quote": 83801.5353 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.845, "high": 0.854, "low": 0.8362, "close": 0.8434, "volume": 159146.0, "close_time": 1746820799999, "quote_volume": 134583.4636, "trades": 1705, "taker_buy_base": 66158.0, "taker_buy_quote": 56075.0738 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.8436, "high": 0.8642, "low": 0.8429, "close": 0.8626, "volume": 157108.0, "close_time": 1746835199999, "quote_volume": 134208.04, "trades": 1379, "taker_buy_base": 95835.0, "taker_buy_quote": 82065.1456 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.8626, "high": 0.8742, "low": 0.8549, "close": 0.8567, "volume": 115761.0, "close_time": 1746849599999, "quote_volume": 100070.4343, "trades": 2013, "taker_buy_base": 59022.0, "taker_buy_quote": 51089.7587 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.8567, "high": 0.8748, "low": 0.852, "close": 0.8723, "volume": 550930.0, "close_time": 1746863999999, "quote_volume": 474650.436, "trades": 7267, "taker_buy_base": 253283.0, "taker_buy_quote": 218217.5202 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.8719, "high": 0.8751, "low": 0.8549, "close": 0.8558, "volume": 300808.0, "close_time": 1746878399999, "quote_volume": 260184.3318, "trades": 3591, "taker_buy_base": 134601.0, "taker_buy_quote": 116521.194 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.8576, "high": 0.8687, "low": 0.8569, "close": 0.8603, "volume": 200431.0, "close_time": 1746892799999, "quote_volume": 172715.3163, "trades": 1823, "taker_buy_base": 82727.0, "taker_buy_quote": 71377.0365 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.8578, "high": 0.8707, "low": 0.856, "close": 0.8647, "volume": 220224.0, "close_time": 1746907199999, "quote_volume": 190128.1336, "trades": 2525, "taker_buy_base": 95116.0, "taker_buy_quote": 82235.0681 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.8652, "high": 0.894, "low": 0.8614, "close": 0.8924, "volume": 272309.0, "close_time": 1746921599999, "quote_volume": 239391.1248, "trades": 3116, "taker_buy_base": 155376.0, "taker_buy_quote": 136685.0718 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.8926, "high": 0.8983, "low": 0.8781, "close": 0.8938, "volume": 168212.0, "close_time": 1746935999999, "quote_volume": 149455.2557, "trades": 3128, "taker_buy_base": 73049.0, "taker_buy_quote": 64925.8979 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.8938, "high": 0.91, "low": 0.8678, "close": 0.8756, "volume": 781356.0, "close_time": 1746950399999, "quote_volume": 697763.7349, "trades": 7449, "taker_buy_base": 298650.0, "taker_buy_quote": 267047.366 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.8755, "high": 0.8926, "low": 0.8755, "close": 0.8893, "volume": 135206.0, "close_time": 1746964799999, "quote_volume": 119687.2397, "trades": 1953, "taker_buy_base": 54487.0, "taker_buy_quote": 48208.1154 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.8893, "high": 0.9271, "low": 0.8842, "close": 0.9227, "volume": 615453.0, "close_time": 1746979199999, "quote_volume": 559380.3086, "trades": 7817, "taker_buy_base": 250579.0, "taker_buy_quote": 227435.0661 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.9218, "high": 0.9285, "low": 0.8932, "close": 0.8976, "volume": 403806.0, "close_time": 1746993599999, "quote_volume": 366545.788, "trades": 4335, "taker_buy_base": 175879.0, "taker_buy_quote": 160160.9427 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.8981, "high": 0.9019, "low": 0.8843, "close": 0.8916, "volume": 177559.0, "close_time": 1747007999999, "quote_volume": 158600.385, "trades": 1911, "taker_buy_base": 59841.0, "taker_buy_quote": 53449.4823 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.8922, "high": 0.9013, "low": 0.8804, "close": 0.8856, "volume": 298582.0, "close_time": 1747022399999, "quote_volume": 265001.8788, "trades": 3108, "taker_buy_base": 135534.0, "taker_buy_quote": 120248.7375 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.886, "high": 0.9174, "low": 0.8756, "close": 0.9082, "volume": 371613.0, "close_time": 1747036799999, "quote_volume": 333348.3934, "trades": 5087, "taker_buy_base": 177414.0, "taker_buy_quote": 159251.0488 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.9087, "high": 0.926, "low": 0.9051, "close": 0.9075, "volume": 400421.0, "close_time": 1747051199999, "quote_volume": 367313.0366, "trades": 5134, "taker_buy_base": 229150.0, "taker_buy_quote": 210224.3598 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.908, "high": 0.9182, "low": 0.8826, "close": 0.8849, "volume": 513104.0, "close_time": 1747065599999, "quote_volume": 461347.4755, "trades": 7602, "taker_buy_base": 249765.0, "taker_buy_quote": 224675.2228 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.8844, "high": 0.8986, "low": 0.8441, "close": 0.8648, "volume": 569877.0, "close_time": 1747079999999, "quote_volume": 494664.114, "trades": 5956, "taker_buy_base": 236069.0, "taker_buy_quote": 204476.8828 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.8646, "high": 0.8823, "low": 0.8629, "close": 0.881, "volume": 80850.0, "close_time": 1747094399999, "quote_volume": 70682.6182, "trades": 1108, "taker_buy_base": 46517.0, "taker_buy_quote": 40635.5105 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.8806, "high": 0.8815, "low": 0.8403, "close": 0.8409, "volume": 175266.0, "close_time": 1747108799999, "quote_volume": 149571.7658, "trades": 2334, "taker_buy_base": 95599.0, "taker_buy_quote": 81368.8023 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.8407, "high": 0.88, "low": 0.8396, "close": 0.8756, "volume": 386334.0, "close_time": 1747123199999, "quote_volume": 335261.7764, "trades": 3646, "taker_buy_base": 215831.0, "taker_buy_quote": 187259.6008 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.8746, "high": 0.89, "low": 0.8714, "close": 0.8777, "volume": 197332.0, "close_time": 1747137599999, "quote_volume": 173531.3214, "trades": 2421, "taker_buy_base": 95539.0, "taker_buy_quote": 84101.2773 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.8782, "high": 0.8867, "low": 0.8716, "close": 0.8842, "volume": 207705.0, "close_time": 1747151999999, "quote_volume": 182872.3176, "trades": 2137, "taker_buy_base": 101578.0, "taker_buy_quote": 89504.6465 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.8829, "high": 0.9098, "low": 0.8829, "close": 0.9059, "volume": 351530.0, "close_time": 1747166399999, "quote_volume": 315197.5049, "trades": 2686, "taker_buy_base": 161472.0, "taker_buy_quote": 144713.1323 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.9077, "high": 0.9106, "low": 0.8966, "close": 0.8972, "volume": 238259.0, "close_time": 1747180799999, "quote_volume": 215175.1369, "trades": 2242, "taker_buy_base": 90602.0, "taker_buy_quote": 81888.2806 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.8974, "high": 0.9041, "low": 0.8877, "close": 0.8969, "volume": 158519.0, "close_time": 1747195199999, "quote_volume": 142121.2441, "trades": 1700, "taker_buy_base": 69720.0, "taker_buy_quote": 62523.9596 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.8965, "high": 0.905, "low": 0.8912, "close": 0.8915, "volume": 118478.0, "close_time": 1747209599999, "quote_volume": 106537.7263, "trades": 1333, "taker_buy_base": 50826.0, "taker_buy_quote": 45749.4025 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.8919, "high": 0.8922, "low": 0.8694, "close": 0.8795, "volume": 216243.0, "close_time": 1747223999999, "quote_volume": 190016.059, "trades": 2114, "taker_buy_base": 95759.0, "taker_buy_quote": 84164.009 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.8801, "high": 0.8947, "low": 0.8724, "close": 0.8812, "volume": 366898.0, "close_time": 1747238399999, "quote_volume": 323878.7881, "trades": 4187, "taker_buy_base": 217605.0, "taker_buy_quote": 191894.2188 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.8816, "high": 0.8841, "low": 0.8681, "close": 0.8747, "volume": 195323.0, "close_time": 1747252799999, "quote_volume": 170883.1253, "trades": 2217, "taker_buy_base": 87735.0, "taker_buy_quote": 76737.0304 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.8762, "high": 0.8781, "low": 0.8651, "close": 0.8709, "volume": 84230.0, "close_time": 1747267199999, "quote_volume": 73278.2908, "trades": 760, "taker_buy_base": 41828.0, "taker_buy_quote": 36364.5982 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.8708, "high": 0.8784, "low": 0.8556, "close": 0.8567, "volume": 116130.0, "close_time": 1747281599999, "quote_volume": 100210.2768, "trades": 1181, "taker_buy_base": 54723.0, "taker_buy_quote": 47216.5733 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.8567, "high": 0.8631, "low": 0.8323, "close": 0.8328, "volume": 282942.0, "close_time": 1747295999999, "quote_volume": 240418.8666, "trades": 2762, "taker_buy_base": 117386.0, "taker_buy_quote": 99583.0447 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.8352, "high": 0.8523, "low": 0.8341, "close": 0.844, "volume": 260314.0, "close_time": 1747310399999, "quote_volume": 219542.9691, "trades": 2209, "taker_buy_base": 146404.0, "taker_buy_quote": 123609.17 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.8442, "high": 0.8507, "low": 0.8273, "close": 0.8507, "volume": 641809.0, "close_time": 1747324799999, "quote_volume": 538771.9043, "trades": 4548, "taker_buy_base": 366914.0, "taker_buy_quote": 308378.4046 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.8497, "high": 0.8654, "low": 0.827, "close": 0.8402, "volume": 864140.0, "close_time": 1747339199999, "quote_volume": 727674.6201, "trades": 6181, "taker_buy_base": 314667.0, "taker_buy_quote": 265363.0993 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.8398, "high": 0.8427, "low": 0.824, "close": 0.8391, "volume": 390911.0, "close_time": 1747353599999, "quote_volume": 325780.4452, "trades": 3772, "taker_buy_base": 176575.0, "taker_buy_quote": 147189.8639 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.8377, "high": 0.847, "low": 0.8326, "close": 0.8451, "volume": 134375.0, "close_time": 1747367999999, "quote_volume": 113115.6954, "trades": 1509, "taker_buy_base": 69529.0, "taker_buy_quote": 58597.7005 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.8446, "high": 0.8504, "low": 0.8393, "close": 0.8471, "volume": 138479.0, "close_time": 1747382399999, "quote_volume": 117102.2566, "trades": 1445, "taker_buy_base": 71500.0, "taker_buy_quote": 60466.0994 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.8478, "high": 0.8567, "low": 0.836, "close": 0.8548, "volume": 220052.0, "close_time": 1747396799999, "quote_volume": 186971.6614, "trades": 2117, "taker_buy_base": 98704.0, "taker_buy_quote": 83929.3507 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.8537, "high": 0.8568, "low": 0.8449, "close": 0.8517, "volume": 227250.0, "close_time": 1747411199999, "quote_volume": 193620.141, "trades": 2504, "taker_buy_base": 76463.0, "taker_buy_quote": 65145.351 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.852, "high": 0.8544, "low": 0.8356, "close": 0.842, "volume": 132774.0, "close_time": 1747425599999, "quote_volume": 111971.1261, "trades": 1736, "taker_buy_base": 53948.0, "taker_buy_quote": 45461.7302 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.8422, "high": 0.8427, "low": 0.8313, "close": 0.8348, "volume": 138859.0, "close_time": 1747439999999, "quote_volume": 116181.166, "trades": 1725, "taker_buy_base": 85785.0, "taker_buy_quote": 71767.9717 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.8352, "high": 0.837, "low": 0.8224, "close": 0.8322, "volume": 78045.0, "close_time": 1747454399999, "quote_volume": 64747.76, "trades": 1552, "taker_buy_base": 38388.0, "taker_buy_quote": 31844.8868 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.8317, "high": 0.8372, "low": 0.829, "close": 0.8314, "volume": 49437.0, "close_time": 1747468799999, "quote_volume": 41146.9267, "trades": 777, "taker_buy_base": 20521.0, "taker_buy_quote": 17082.6858 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.8318, "high": 0.843, "low": 0.8259, "close": 0.839, "volume": 201001.0, "close_time": 1747483199999, "quote_volume": 167351.4958, "trades": 2385, "taker_buy_base": 88331.0, "taker_buy_quote": 73498.3421 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.8382, "high": 0.8433, "low": 0.8277, "close": 0.8369, "volume": 186472.0, "close_time": 1747497599999, "quote_volume": 155957.7739, "trades": 1784, "taker_buy_base": 90031.0, "taker_buy_quote": 75414.2581 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.8364, "high": 0.8394, "low": 0.8284, "close": 0.8305, "volume": 78720.0, "close_time": 1747511999999, "quote_volume": 65653.1077, "trades": 1264, "taker_buy_base": 30414.0, "taker_buy_quote": 25380.5239 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.831, "high": 0.8406, "low": 0.8279, "close": 0.834, "volume": 120058.0, "close_time": 1747526399999, "quote_volume": 99967.4659, "trades": 1433, "taker_buy_base": 65530.0, "taker_buy_quote": 54495.8605 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.8341, "high": 0.8422, "low": 0.832, "close": 0.8342, "volume": 107866.0, "close_time": 1747540799999, "quote_volume": 90336.8909, "trades": 1113, "taker_buy_base": 37269.0, "taker_buy_quote": 31212.1996 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.8347, "high": 0.8445, "low": 0.8314, "close": 0.844, "volume": 92293.0, "close_time": 1747555199999, "quote_volume": 77437.7743, "trades": 1166, "taker_buy_base": 46181.0, "taker_buy_quote": 38769.1644 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.8438, "high": 0.8507, "low": 0.82, "close": 0.8316, "volume": 676735.0, "close_time": 1747569599999, "quote_volume": 566095.8847, "trades": 4557, "taker_buy_base": 248279.0, "taker_buy_quote": 208635.2554 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.831, "high": 0.8539, "low": 0.8283, "close": 0.8524, "volume": 265026.0, "close_time": 1747583999999, "quote_volume": 223503.4929, "trades": 2123, "taker_buy_base": 149293.0, "taker_buy_quote": 126165.7773 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.8523, "high": 0.8542, "low": 0.8227, "close": 0.8231, "volume": 302521.0, "close_time": 1747598399999, "quote_volume": 253218.8144, "trades": 3392, "taker_buy_base": 151667.0, "taker_buy_quote": 126848.0493 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.8222, "high": 0.8476, "low": 0.8113, "close": 0.8456, "volume": 297414.0, "close_time": 1747612799999, "quote_volume": 245765.5051, "trades": 3526, "taker_buy_base": 145002.0, "taker_buy_quote": 119708.7075 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.8452, "high": 0.8511, "low": 0.8268, "close": 0.8277, "volume": 279164.0, "close_time": 1747627199999, "quote_volume": 234440.5388, "trades": 3895, "taker_buy_base": 165029.0, "taker_buy_quote": 138462.7887 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.8273, "high": 0.8301, "low": 0.8116, "close": 0.821, "volume": 231819.0, "close_time": 1747641599999, "quote_volume": 189855.3763, "trades": 3144, "taker_buy_base": 126160.0, "taker_buy_quote": 103197.9448 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.8205, "high": 0.8268, "low": 0.8171, "close": 0.8221, "volume": 127363.0, "close_time": 1747655999999, "quote_volume": 104698.3038, "trades": 1601, "taker_buy_base": 76344.0, "taker_buy_quote": 62737.4633 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.8211, "high": 0.8276, "low": 0.807, "close": 0.8264, "volume": 326192.0, "close_time": 1747670399999, "quote_volume": 266797.5767, "trades": 3361, "taker_buy_base": 166291.0, "taker_buy_quote": 136010.3818 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.8259, "high": 0.8369, "low": 0.8223, "close": 0.8342, "volume": 156828.0, "close_time": 1747684799999, "quote_volume": 130297.3864, "trades": 1404, "taker_buy_base": 89490.0, "taker_buy_quote": 74348.0628 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.8357, "high": 0.8379, "low": 0.8282, "close": 0.8308, "volume": 92105.0, "close_time": 1747699199999, "quote_volume": 76778.4088, "trades": 720, "taker_buy_base": 26972.0, "taker_buy_quote": 22511.6546 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.8306, "high": 0.8435, "low": 0.8281, "close": 0.8368, "volume": 100421.0, "close_time": 1747713599999, "quote_volume": 83980.3447, "trades": 894, "taker_buy_base": 47571.0, "taker_buy_quote": 39732.7308 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.8367, "high": 0.8405, "low": 0.8311, "close": 0.8332, "volume": 109898.0, "close_time": 1747727999999, "quote_volume": 91984.8326, "trades": 993, "taker_buy_base": 71711.0, "taker_buy_quote": 60054.9915 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.8319, "high": 0.8351, "low": 0.8111, "close": 0.8195, "volume": 231568.0, "close_time": 1747742399999, "quote_volume": 190826.4426, "trades": 2441, "taker_buy_base": 141487.0, "taker_buy_quote": 116724.9688 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.8186, "high": 0.839, "low": 0.8164, "close": 0.8389, "volume": 164668.0, "close_time": 1747756799999, "quote_volume": 136288.8531, "trades": 1621, "taker_buy_base": 76296.0, "taker_buy_quote": 63170.6556 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.8385, "high": 0.84, "low": 0.8269, "close": 0.838, "volume": 97021.0, "close_time": 1747771199999, "quote_volume": 81131.6924, "trades": 1164, "taker_buy_base": 46497.0, "taker_buy_quote": 38893.2895 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.8378, "high": 0.8428, "low": 0.8309, "close": 0.8396, "volume": 192857.0, "close_time": 1747785599999, "quote_volume": 161954.5188, "trades": 1388, "taker_buy_base": 136953.0, "taker_buy_quote": 115101.4821 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.8405, "high": 0.8473, "low": 0.8334, "close": 0.845, "volume": 125893.0, "close_time": 1747799999999, "quote_volume": 105933.9235, "trades": 927, "taker_buy_base": 67811.0, "taker_buy_quote": 56999.5285 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.845, "high": 0.8504, "low": 0.8379, "close": 0.8389, "volume": 123505.0, "close_time": 1747814399999, "quote_volume": 104471.7866, "trades": 1309, "taker_buy_base": 66633.0, "taker_buy_quote": 56379.0486 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.8394, "high": 0.8454, "low": 0.8306, "close": 0.8448, "volume": 191299.0, "close_time": 1747828799999, "quote_volume": 159763.7079, "trades": 1169, "taker_buy_base": 58495.0, "taker_buy_quote": 48899.2282 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.844, "high": 0.8473, "low": 0.8361, "close": 0.843, "volume": 317688.0, "close_time": 1747843199999, "quote_volume": 267433.172, "trades": 2110, "taker_buy_base": 156680.0, "taker_buy_quote": 131959.7344 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.8436, "high": 0.8541, "low": 0.8253, "close": 0.8399, "volume": 514469.0, "close_time": 1747857599999, "quote_volume": 432236.1235, "trades": 3993, "taker_buy_base": 253421.0, "taker_buy_quote": 213529.8673 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.8401, "high": 0.8462, "low": 0.8344, "close": 0.8414, "volume": 191596.0, "close_time": 1747871999999, "quote_volume": 161150.0796, "trades": 1136, "taker_buy_base": 135000.0, "taker_buy_quote": 113589.94 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.8409, "high": 0.8577, "low": 0.84, "close": 0.8568, "volume": 75442.0, "close_time": 1747886399999, "quote_volume": 64259.0079, "trades": 1178, "taker_buy_base": 36750.0, "taker_buy_quote": 31313.0977 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.856, "high": 0.8598, "low": 0.8514, "close": 0.8578, "volume": 170137.0, "close_time": 1747900799999, "quote_volume": 145716.4153, "trades": 1871, "taker_buy_base": 74744.0, "taker_buy_quote": 64050.0179 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.8579, "high": 0.8761, "low": 0.856, "close": 0.8643, "volume": 339923.0, "close_time": 1747915199999, "quote_volume": 294080.7158, "trades": 2723, "taker_buy_base": 146921.0, "taker_buy_quote": 127089.5545 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.864, "high": 0.8732, "low": 0.8608, "close": 0.8705, "volume": 244499.0, "close_time": 1747929599999, "quote_volume": 212199.8396, "trades": 2129, "taker_buy_base": 109426.0, "taker_buy_quote": 94941.2183 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.8703, "high": 0.8731, "low": 0.8641, "close": 0.8662, "volume": 220055.0, "close_time": 1747943999999, "quote_volume": 191088.9183, "trades": 1933, "taker_buy_base": 82670.0, "taker_buy_quote": 71783.7366 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.8667, "high": 0.8767, "low": 0.8665, "close": 0.8757, "volume": 185840.0, "close_time": 1747958399999, "quote_volume": 161790.3445, "trades": 1650, "taker_buy_base": 119732.0, "taker_buy_quote": 104247.7859 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.8759, "high": 0.8869, "low": 0.8721, "close": 0.8852, "volume": 149221.0, "close_time": 1747972799999, "quote_volume": 131384.0762, "trades": 1505, "taker_buy_base": 82667.0, "taker_buy_quote": 72860.7136 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.8845, "high": 0.8857, "low": 0.8652, "close": 0.8677, "volume": 119720.0, "close_time": 1747987199999, "quote_volume": 104316.5426, "trades": 1283, "taker_buy_base": 55226.0, "taker_buy_quote": 48135.3815 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.8675, "high": 0.8818, "low": 0.8421, "close": 0.8436, "volume": 305489.0, "close_time": 1748001599999, "quote_volume": 264224.2006, "trades": 3900, "taker_buy_base": 142993.0, "taker_buy_quote": 123784.281 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.8461, "high": 0.8596, "low": 0.8333, "close": 0.8445, "volume": 319307.0, "close_time": 1748015999999, "quote_volume": 270575.7705, "trades": 4121, "taker_buy_base": 127009.0, "taker_buy_quote": 107373.5099 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.8448, "high": 0.8512, "low": 0.8375, "close": 0.8404, "volume": 152953.0, "close_time": 1748030399999, "quote_volume": 129157.7433, "trades": 1776, "taker_buy_base": 57866.0, "taker_buy_quote": 48822.6623 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.8402, "high": 0.8413, "low": 0.8277, "close": 0.832, "volume": 322224.0, "close_time": 1748044799999, "quote_volume": 269015.0045, "trades": 2515, "taker_buy_base": 111641.0, "taker_buy_quote": 93220.2358 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.8317, "high": 0.842, "low": 0.8277, "close": 0.8401, "volume": 102233.0, "close_time": 1748059199999, "quote_volume": 85298.1718, "trades": 741, "taker_buy_base": 72015.0, "taker_buy_quote": 60091.85 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.8393, "high": 0.8452, "low": 0.8376, "close": 0.8407, "volume": 101921.0, "close_time": 1748073599999, "quote_volume": 85742.4569, "trades": 766, "taker_buy_base": 54654.0, "taker_buy_quote": 46019.9098 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.8407, "high": 0.8452, "low": 0.8394, "close": 0.8426, "volume": 48454.0, "close_time": 1748087999999, "quote_volume": 40823.7491, "trades": 740, "taker_buy_base": 29200.0, "taker_buy_quote": 24599.8298 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.8418, "high": 0.8544, "low": 0.8418, "close": 0.8507, "volume": 110223.0, "close_time": 1748102399999, "quote_volume": 93452.2281, "trades": 1307, "taker_buy_base": 57204.0, "taker_buy_quote": 48527.3897 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.8509, "high": 0.86, "low": 0.8497, "close": 0.8546, "volume": 139618.0, "close_time": 1748116799999, "quote_volume": 119324.233, "trades": 1583, "taker_buy_base": 73665.0, "taker_buy_quote": 62927.3707 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.8546, "high": 0.8546, "low": 0.845, "close": 0.8478, "volume": 81160.0, "close_time": 1748131199999, "quote_volume": 68864.2233, "trades": 818, "taker_buy_base": 26025.0, "taker_buy_quote": 22078.2251 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.8477, "high": 0.8504, "low": 0.8358, "close": 0.8434, "volume": 81719.0, "close_time": 1748145599999, "quote_volume": 68946.1763, "trades": 846, "taker_buy_base": 35020.0, "taker_buy_quote": 29569.5182 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.8435, "high": 0.8437, "low": 0.8314, "close": 0.8359, "volume": 261719.0, "close_time": 1748159999999, "quote_volume": 218904.8264, "trades": 2167, "taker_buy_base": 139241.0, "taker_buy_quote": 116424.0753 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.8356, "high": 0.8358, "low": 0.8222, "close": 0.8265, "volume": 153768.0, "close_time": 1748174399999, "quote_volume": 127172.7937, "trades": 1334, "taker_buy_base": 73477.0, "taker_buy_quote": 60740.4925 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.8263, "high": 0.8442, "low": 0.818, "close": 0.8258, "volume": 332319.0, "close_time": 1748188799999, "quote_volume": 276033.7146, "trades": 2587, "taker_buy_base": 158829.0, "taker_buy_quote": 131886.2234 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.8251, "high": 0.8312, "low": 0.8183, "close": 0.8295, "volume": 107957.0, "close_time": 1748203199999, "quote_volume": 88950.1816, "trades": 1075, "taker_buy_base": 57449.0, "taker_buy_quote": 47342.5967 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.8287, "high": 0.8396, "low": 0.8262, "close": 0.838, "volume": 59739.0, "close_time": 1748217599999, "quote_volume": 49803.3556, "trades": 813, "taker_buy_base": 26415.0, "taker_buy_quote": 22029.7443 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.8382, "high": 0.8449, "low": 0.8351, "close": 0.844, "volume": 80389.0, "close_time": 1748231999999, "quote_volume": 67611.2631, "trades": 900, "taker_buy_base": 38100.0, "taker_buy_quote": 32070.6766 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.8439, "high": 0.845, "low": 0.8389, "close": 0.845, "volume": 55266.0, "close_time": 1748246399999, "quote_volume": 46584.8716, "trades": 571, "taker_buy_base": 32223.0, "taker_buy_quote": 27172.8563 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.8453, "high": 0.847, "low": 0.8409, "close": 0.8427, "volume": 96045.0, "close_time": 1748260799999, "quote_volume": 81092.1117, "trades": 943, "taker_buy_base": 27701.0, "taker_buy_quote": 23387.0232 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.8433, "high": 0.8448, "low": 0.8317, "close": 0.8433, "volume": 115630.0, "close_time": 1748275199999, "quote_volume": 96989.4378, "trades": 1540, "taker_buy_base": 69416.0, "taker_buy_quote": 58238.8015 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.843, "high": 0.8442, "low": 0.8268, "close": 0.832, "volume": 102800.0, "close_time": 1748289599999, "quote_volume": 85682.6205, "trades": 1056, "taker_buy_base": 52941.0, "taker_buy_quote": 44188.6519 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.8313, "high": 0.8389, "low": 0.8307, "close": 0.835, "volume": 57564.0, "close_time": 1748303999999, "quote_volume": 48097.725, "trades": 573, "taker_buy_base": 33108.0, "taker_buy_quote": 27688.083 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.8359, "high": 0.8374, "low": 0.8227, "close": 0.8357, "volume": 75530.0, "close_time": 1748318399999, "quote_volume": 62695.1559, "trades": 832, "taker_buy_base": 28781.0, "taker_buy_quote": 23890.1083 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.8347, "high": 0.8447, "low": 0.8328, "close": 0.8425, "volume": 89564.0, "close_time": 1748332799999, "quote_volume": 75252.5931, "trades": 739, "taker_buy_base": 51537.0, "taker_buy_quote": 43342.0404 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.8435, "high": 0.8499, "low": 0.8414, "close": 0.8478, "volume": 192691.0, "close_time": 1748347199999, "quote_volume": 163076.2188, "trades": 1444, "taker_buy_base": 117503.0, "taker_buy_quote": 99468.7583 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.8478, "high": 0.8512, "low": 0.8428, "close": 0.8475, "volume": 452383.0, "close_time": 1748361599999, "quote_volume": 383378.9689, "trades": 2807, "taker_buy_base": 286545.0, "taker_buy_quote": 242913.6389 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.8477, "high": 0.8535, "low": 0.8453, "close": 0.85, "volume": 164155.0, "close_time": 1748375999999, "quote_volume": 139491.3483, "trades": 1318, "taker_buy_base": 83466.0, "taker_buy_quote": 70914.662 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.8499, "high": 0.8526, "low": 0.8453, "close": 0.8458, "volume": 77072.0, "close_time": 1748390399999, "quote_volume": 65406.4726, "trades": 762, "taker_buy_base": 36348.0, "taker_buy_quote": 30850.2463 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.8465, "high": 0.8503, "low": 0.8432, "close": 0.8491, "volume": 109568.0, "close_time": 1748404799999, "quote_volume": 92835.6121, "trades": 897, "taker_buy_base": 51020.0, "taker_buy_quote": 43243.2909 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.8488, "high": 0.8543, "low": 0.8465, "close": 0.8502, "volume": 90282.0, "close_time": 1748419199999, "quote_volume": 76830.6697, "trades": 746, "taker_buy_base": 51592.0, "taker_buy_quote": 43888.247 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.8506, "high": 0.8676, "low": 0.8461, "close": 0.8613, "volume": 276786.0, "close_time": 1748433599999, "quote_volume": 237510.6186, "trades": 2666, "taker_buy_base": 164675.0, "taker_buy_quote": 141358.1023 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.8618, "high": 0.8681, "low": 0.8462, "close": 0.8489, "volume": 226405.0, "close_time": 1748447999999, "quote_volume": 194214.0979, "trades": 2082, "taker_buy_base": 89634.0, "taker_buy_quote": 76896.8552 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.8488, "high": 0.8563, "low": 0.8459, "close": 0.8463, "volume": 112944.0, "close_time": 1748462399999, "quote_volume": 95990.6048, "trades": 1022, "taker_buy_base": 65622.0, "taker_buy_quote": 55745.2706 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.8462, "high": 0.8566, "low": 0.8455, "close": 0.8553, "volume": 118950.0, "close_time": 1748476799999, "quote_volume": 101262.3882, "trades": 932, "taker_buy_base": 65101.0, "taker_buy_quote": 55425.2657 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.8559, "high": 0.8648, "low": 0.8513, "close": 0.8625, "volume": 103548.0, "close_time": 1748491199999, "quote_volume": 88955.7324, "trades": 766, "taker_buy_base": 41902.0, "taker_buy_quote": 36002.5763 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.8626, "high": 0.8626, "low": 0.8489, "close": 0.855, "volume": 95814.0, "close_time": 1748505599999, "quote_volume": 81940.7664, "trades": 856, "taker_buy_base": 39028.0, "taker_buy_quote": 33350.7235 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.855, "high": 0.8572, "low": 0.834, "close": 0.8392, "volume": 522579.0, "close_time": 1748519999999, "quote_volume": 440786.2945, "trades": 2533, "taker_buy_base": 282978.0, "taker_buy_quote": 238795.4434 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.8388, "high": 0.8493, "low": 0.8351, "close": 0.8374, "volume": 402291.0, "close_time": 1748534399999, "quote_volume": 338462.7307, "trades": 2347, "taker_buy_base": 185520.0, "taker_buy_quote": 156258.7798 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.837, "high": 0.8399, "low": 0.829, "close": 0.8305, "volume": 288656.0, "close_time": 1748548799999, "quote_volume": 240836.8938, "trades": 1647, "taker_buy_base": 97948.0, "taker_buy_quote": 81734.022 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.8305, "high": 0.8401, "low": 0.8305, "close": 0.8327, "volume": 73708.0, "close_time": 1748563199999, "quote_volume": 61559.5792, "trades": 798, "taker_buy_base": 36476.0, "taker_buy_quote": 30456.3707 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.832, "high": 0.8374, "low": 0.8128, "close": 0.8247, "volume": 150835.0, "close_time": 1748577599999, "quote_volume": 124292.8008, "trades": 1304, "taker_buy_base": 74437.0, "taker_buy_quote": 61296.115 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.8246, "high": 0.831, "low": 0.8185, "close": 0.8185, "volume": 131790.0, "close_time": 1748591999999, "quote_volume": 108702.8897, "trades": 1051, "taker_buy_base": 82028.0, "taker_buy_quote": 67634.2799 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.8185, "high": 0.8226, "low": 0.8138, "close": 0.8226, "volume": 140684.0, "close_time": 1748606399999, "quote_volume": 115079.7469, "trades": 1462, "taker_buy_base": 74702.0, "taker_buy_quote": 61164.8032 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.822, "high": 0.8235, "low": 0.8019, "close": 0.802, "volume": 428283.0, "close_time": 1748620799999, "quote_volume": 347307.1744, "trades": 1812, "taker_buy_base": 103384.0, "taker_buy_quote": 83998.9573 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.802, "high": 0.8037, "low": 0.7866, "close": 0.8031, "volume": 319498.0, "close_time": 1748635199999, "quote_volume": 253912.7133, "trades": 2134, "taker_buy_base": 170294.0, "taker_buy_quote": 135323.5388 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.8018, "high": 0.8046, "low": 0.7607, "close": 0.7632, "volume": 468642.0, "close_time": 1748649599999, "quote_volume": 364168.2526, "trades": 3048, "taker_buy_base": 208037.0, "taker_buy_quote": 162066.3218 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.7635, "high": 0.7657, "low": 0.75, "close": 0.7542, "volume": 342133.0, "close_time": 1748663999999, "quote_volume": 258779.1877, "trades": 2151, "taker_buy_base": 167570.0, "taker_buy_quote": 126877.7087 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.7534, "high": 0.7727, "low": 0.7504, "close": 0.7711, "volume": 161408.0, "close_time": 1748678399999, "quote_volume": 123421.7481, "trades": 1013, "taker_buy_base": 99711.0, "taker_buy_quote": 76329.2303 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.7708, "high": 0.7722, "low": 0.7625, "close": 0.7668, "volume": 119653.0, "close_time": 1748692799999, "quote_volume": 91739.6738, "trades": 809, "taker_buy_base": 67881.0, "taker_buy_quote": 52033.4141 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.7665, "high": 0.7857, "low": 0.7654, "close": 0.778, "volume": 222187.0, "close_time": 1748707199999, "quote_volume": 173063.5422, "trades": 1618, "taker_buy_base": 99277.0, "taker_buy_quote": 77329.5993 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.7781, "high": 0.7858, "low": 0.7773, "close": 0.7836, "volume": 63529.0, "close_time": 1748721599999, "quote_volume": 49690.0894, "trades": 597, "taker_buy_base": 27876.0, "taker_buy_quote": 21786.6196 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.784, "high": 0.7869, "low": 0.7807, "close": 0.7839, "volume": 67401.0, "close_time": 1748735999999, "quote_volume": 52836.6855, "trades": 494, "taker_buy_base": 25776.0, "taker_buy_quote": 20194.3653 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.7835, "high": 0.7866, "low": 0.7779, "close": 0.7817, "volume": 104623.0, "close_time": 1748750399999, "quote_volume": 81799.6797, "trades": 830, "taker_buy_base": 37325.0, "taker_buy_quote": 29170.4918 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.7815, "high": 0.7854, "low": 0.778, "close": 0.7797, "volume": 65625.0, "close_time": 1748764799999, "quote_volume": 51317.9141, "trades": 736, "taker_buy_base": 29681.0, "taker_buy_quote": 23223.8032 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.7806, "high": 0.7807, "low": 0.77, "close": 0.777, "volume": 53550.0, "close_time": 1748779199999, "quote_volume": 41530.6473, "trades": 498, "taker_buy_base": 23327.0, "taker_buy_quote": 18091.7595 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.777, "high": 0.7897, "low": 0.7725, "close": 0.7878, "volume": 152126.0, "close_time": 1748793599999, "quote_volume": 119253.8316, "trades": 1378, "taker_buy_base": 79995.0, "taker_buy_quote": 62727.9567 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.7895, "high": 0.7963, "low": 0.7814, "close": 0.7891, "volume": 131244.0, "close_time": 1748807999999, "quote_volume": 103683.095, "trades": 1076, "taker_buy_base": 48958.0, "taker_buy_quote": 38692.2161 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.7893, "high": 0.8005, "low": 0.7884, "close": 0.7993, "volume": 108550.0, "close_time": 1748822399999, "quote_volume": 86390.0265, "trades": 1028, "taker_buy_base": 53061.0, "taker_buy_quote": 42209.8478 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.7997, "high": 0.8013, "low": 0.7931, "close": 0.7942, "volume": 33577.0, "close_time": 1748836799999, "quote_volume": 26767.4585, "trades": 344, "taker_buy_base": 10471.0, "taker_buy_quote": 8350.1076 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.7936, "high": 0.7952, "low": 0.7862, "close": 0.7913, "volume": 72210.0, "close_time": 1748851199999, "quote_volume": 57122.8967, "trades": 685, "taker_buy_base": 29697.0, "taker_buy_quote": 23486.8457 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.7914, "high": 0.7943, "low": 0.7828, "close": 0.7865, "volume": 186493.0, "close_time": 1748865599999, "quote_volume": 147204.3172, "trades": 1458, "taker_buy_base": 86369.0, "taker_buy_quote": 68208.9148 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.7858, "high": 0.8008, "low": 0.7848, "close": 0.7964, "volume": 71275.0, "close_time": 1748879999999, "quote_volume": 56478.9887, "trades": 700, "taker_buy_base": 33708.0, "taker_buy_quote": 26737.0796 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.7966, "high": 0.8011, "low": 0.7909, "close": 0.7918, "volume": 162366.0, "close_time": 1748894399999, "quote_volume": 129141.986, "trades": 1065, "taker_buy_base": 94050.0, "taker_buy_quote": 74763.5106 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.7919, "high": 0.8052, "low": 0.7911, "close": 0.7999, "volume": 125956.0, "close_time": 1748908799999, "quote_volume": 100903.0513, "trades": 829, "taker_buy_base": 62099.0, "taker_buy_quote": 49783.6226 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.8001, "high": 0.8114, "low": 0.7991, "close": 0.8037, "volume": 96623.0, "close_time": 1748923199999, "quote_volume": 77966.9014, "trades": 945, "taker_buy_base": 53962.0, "taker_buy_quote": 43542.315 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.8039, "high": 0.8072, "low": 0.7998, "close": 0.8043, "volume": 51809.0, "close_time": 1748937599999, "quote_volume": 41688.5409, "trades": 448, "taker_buy_base": 27446.0, "taker_buy_quote": 22079.5838 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.8044, "high": 0.8217, "low": 0.7997, "close": 0.8081, "volume": 191188.0, "close_time": 1748951999999, "quote_volume": 155482.1392, "trades": 1784, "taker_buy_base": 101254.0, "taker_buy_quote": 82438.2383 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.8083, "high": 0.8162, "low": 0.8055, "close": 0.8147, "volume": 119926.0, "close_time": 1748966399999, "quote_volume": 97151.9571, "trades": 1085, "taker_buy_base": 44003.0, "taker_buy_quote": 35651.1763 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.815, "high": 0.8192, "low": 0.8053, "close": 0.8166, "volume": 321884.0, "close_time": 1748980799999, "quote_volume": 261939.6866, "trades": 2478, "taker_buy_base": 127701.0, "taker_buy_quote": 103979.0064 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.8168, "high": 0.8183, "low": 0.808, "close": 0.8106, "volume": 102159.0, "close_time": 1748995199999, "quote_volume": 83101.5518, "trades": 1682, "taker_buy_base": 54600.0, "taker_buy_quote": 44416.9343 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.8109, "high": 0.82, "low": 0.8096, "close": 0.8151, "volume": 85995.0, "close_time": 1749009599999, "quote_volume": 70190.7077, "trades": 661, "taker_buy_base": 52191.0, "taker_buy_quote": 42651.0743 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.8151, "high": 0.8234, "low": 0.8104, "close": 0.8198, "volume": 204655.0, "close_time": 1749023999999, "quote_volume": 167196.9927, "trades": 1318, "taker_buy_base": 116787.0, "taker_buy_quote": 95363.545 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.8202, "high": 0.8307, "low": 0.8198, "close": 0.8221, "volume": 159395.0, "close_time": 1749038399999, "quote_volume": 131603.491, "trades": 1518, "taker_buy_base": 99607.0, "taker_buy_quote": 82246.6253 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.8221, "high": 0.8245, "low": 0.8119, "close": 0.8233, "volume": 142595.0, "close_time": 1749052799999, "quote_volume": 116535.9682, "trades": 1235, "taker_buy_base": 57715.0, "taker_buy_quote": 47149.3317 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.8235, "high": 0.8255, "low": 0.8102, "close": 0.8109, "volume": 150215.0, "close_time": 1749067199999, "quote_volume": 123025.3891, "trades": 1494, "taker_buy_base": 56531.0, "taker_buy_quote": 46347.6979 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.8106, "high": 0.8109, "low": 0.8045, "close": 0.8067, "volume": 50857.0, "close_time": 1749081599999, "quote_volume": 41101.6847, "trades": 754, "taker_buy_base": 23796.0, "taker_buy_quote": 19242.3148 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.8067, "high": 0.8126, "low": 0.8058, "close": 0.8081, "volume": 40849.0, "close_time": 1749095999999, "quote_volume": 33080.9372, "trades": 500, "taker_buy_base": 22100.0, "taker_buy_quote": 17892.6791 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.808, "high": 0.8093, "low": 0.7901, "close": 0.7967, "volume": 191033.0, "close_time": 1749110399999, "quote_volume": 152312.6923, "trades": 1715, "taker_buy_base": 79662.0, "taker_buy_quote": 63503.0145 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.7968, "high": 0.8013, "low": 0.788, "close": 0.7937, "volume": 124307.0, "close_time": 1749124799999, "quote_volume": 98811.5529, "trades": 1259, "taker_buy_base": 48610.0, "taker_buy_quote": 38692.2486 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.7934, "high": 0.8046, "low": 0.7875, "close": 0.7946, "volume": 200380.0, "close_time": 1749139199999, "quote_volume": 159676.1175, "trades": 1887, "taker_buy_base": 104747.0, "taker_buy_quote": 83462.676 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.7944, "high": 0.7955, "low": 0.7634, "close": 0.771, "volume": 344261.0, "close_time": 1749153599999, "quote_volume": 267727.4753, "trades": 2602, "taker_buy_base": 137471.0, "taker_buy_quote": 106896.2852 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.7714, "high": 0.7764, "low": 0.7533, "close": 0.7711, "volume": 425709.0, "close_time": 1749167999999, "quote_volume": 324936.5662, "trades": 3214, "taker_buy_base": 233951.0, "taker_buy_quote": 178826.6852 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.7711, "high": 0.7949, "low": 0.7701, "close": 0.79, "volume": 160320.0, "close_time": 1749182399999, "quote_volume": 125005.1987, "trades": 1353, "taker_buy_base": 92717.0, "taker_buy_quote": 72349.822 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.7895, "high": 0.7911, "low": 0.7849, "close": 0.7858, "volume": 144579.0, "close_time": 1749196799999, "quote_volume": 113905.2845, "trades": 812, "taker_buy_base": 55915.0, "taker_buy_quote": 44055.3116 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.7859, "high": 0.7895, "low": 0.7822, "close": 0.7827, "volume": 139268.0, "close_time": 1749211199999, "quote_volume": 109470.5691, "trades": 1046, "taker_buy_base": 33942.0, "taker_buy_quote": 26691.8889 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.7828, "high": 0.8019, "low": 0.7828, "close": 0.7975, "volume": 250203.0, "close_time": 1749225599999, "quote_volume": 198813.2929, "trades": 1590, "taker_buy_base": 122910.0, "taker_buy_quote": 97637.2441 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.7972, "high": 0.7986, "low": 0.785, "close": 0.7853, "volume": 166027.0, "close_time": 1749239999999, "quote_volume": 131708.3742, "trades": 1195, "taker_buy_base": 100292.0, "taker_buy_quote": 79617.5345 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.7853, "high": 0.793, "low": 0.784, "close": 0.7921, "volume": 48509.0, "close_time": 1749254399999, "quote_volume": 38218.1544, "trades": 544, "taker_buy_base": 25102.0, "taker_buy_quote": 19806.4921 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.7913, "high": 0.7953, "low": 0.7872, "close": 0.7944, "volume": 53733.0, "close_time": 1749268799999, "quote_volume": 42545.794, "trades": 360, "taker_buy_base": 32091.0, "taker_buy_quote": 25432.402 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.7937, "high": 0.7963, "low": 0.7919, "close": 0.7962, "volume": 36456.0, "close_time": 1749283199999, "quote_volume": 28944.5587, "trades": 353, "taker_buy_base": 23151.0, "taker_buy_quote": 18389.912 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.7966, "high": 0.7981, "low": 0.7915, "close": 0.7944, "volume": 39905.0, "close_time": 1749297599999, "quote_volume": 31715.5132, "trades": 577, "taker_buy_base": 15087.0, "taker_buy_quote": 11995.7564 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.7948, "high": 0.7999, "low": 0.792, "close": 0.7939, "volume": 72562.0, "close_time": 1749311999999, "quote_volume": 57840.8798, "trades": 651, "taker_buy_base": 36876.0, "taker_buy_quote": 29418.153 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.7939, "high": 0.795, "low": 0.7883, "close": 0.7909, "volume": 47371.0, "close_time": 1749326399999, "quote_volume": 37467.6801, "trades": 482, "taker_buy_base": 22306.0, "taker_buy_quote": 17653.2165 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.7915, "high": 0.7963, "low": 0.7897, "close": 0.7926, "volume": 132040.0, "close_time": 1749340799999, "quote_volume": 104732.6559, "trades": 922, "taker_buy_base": 68690.0, "taker_buy_quote": 54529.7402 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.7924, "high": 0.8004, "low": 0.7861, "close": 0.7979, "volume": 141586.0, "close_time": 1749355199999, "quote_volume": 112492.8842, "trades": 881, "taker_buy_base": 78009.0, "taker_buy_quote": 62122.2429 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.7984, "high": 0.8001, "low": 0.7924, "close": 0.7941, "volume": 36337.0, "close_time": 1749369599999, "quote_volume": 28925.7104, "trades": 302, "taker_buy_base": 18076.0, "taker_buy_quote": 14380.235 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.7941, "high": 0.8074, "low": 0.794, "close": 0.8033, "volume": 270783.0, "close_time": 1749383999999, "quote_volume": 216734.2497, "trades": 1673, "taker_buy_base": 183760.0, "taker_buy_quote": 147083.9151 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.8035, "high": 0.8044, "low": 0.7968, "close": 0.7995, "volume": 65663.0, "close_time": 1749398399999, "quote_volume": 52569.0548, "trades": 524, "taker_buy_base": 32729.0, "taker_buy_quote": 26196.9435 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.7996, "high": 0.8016, "low": 0.7961, "close": 0.7969, "volume": 63299.0, "close_time": 1749412799999, "quote_volume": 50580.9315, "trades": 464, "taker_buy_base": 34300.0, "taker_buy_quote": 27426.2922 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.7971, "high": 0.8006, "low": 0.791, "close": 0.7911, "volume": 39702.0, "close_time": 1749427199999, "quote_volume": 31621.2105, "trades": 424, "taker_buy_base": 17298.0, "taker_buy_quote": 13789.3349 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.7915, "high": 0.7929, "low": 0.7851, "close": 0.7856, "volume": 84006.0, "close_time": 1749441599999, "quote_volume": 66220.1693, "trades": 720, "taker_buy_base": 53242.0, "taker_buy_quote": 41981.1817 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.7855, "high": 0.7879, "low": 0.7808, "close": 0.7842, "volume": 71337.0, "close_time": 1749455999999, "quote_volume": 55944.7576, "trades": 1214, "taker_buy_base": 49126.0, "taker_buy_quote": 38540.2708 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.7842, "high": 0.7976, "low": 0.7809, "close": 0.7959, "volume": 150785.0, "close_time": 1749470399999, "quote_volume": 119375.0416, "trades": 1364, "taker_buy_base": 79556.0, "taker_buy_quote": 62996.5034 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.7962, "high": 0.7975, "low": 0.7871, "close": 0.7945, "volume": 90817.0, "close_time": 1749484799999, "quote_volume": 72141.0666, "trades": 696, "taker_buy_base": 41490.0, "taker_buy_quote": 32977.1346 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.7959, "high": 0.8029, "low": 0.7957, "close": 0.8006, "volume": 58331.0, "close_time": 1749499199999, "quote_volume": 46672.2099, "trades": 522, "taker_buy_base": 36966.0, "taker_buy_quote": 29589.0315 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.8009, "high": 0.8169, "low": 0.7998, "close": 0.8165, "volume": 179655.0, "close_time": 1749513599999, "quote_volume": 145571.1199, "trades": 1232, "taker_buy_base": 129468.0, "taker_buy_quote": 104872.4803 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.8169, "high": 0.8207, "low": 0.8139, "close": 0.8167, "volume": 94090.0, "close_time": 1749527999999, "quote_volume": 76861.592, "trades": 885, "taker_buy_base": 33511.0, "taker_buy_quote": 27393.4874 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.8169, "high": 0.8178, "low": 0.8074, "close": 0.8155, "volume": 112549.0, "close_time": 1749542399999, "quote_volume": 91445.4589, "trades": 1110, "taker_buy_base": 47305.0, "taker_buy_quote": 38439.9164 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.8161, "high": 0.8339, "low": 0.8113, "close": 0.8296, "volume": 356041.0, "close_time": 1749556799999, "quote_volume": 292620.0974, "trades": 2711, "taker_buy_base": 162811.0, "taker_buy_quote": 133826.8444 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.8295, "high": 0.8329, "low": 0.8191, "close": 0.8218, "volume": 228452.0, "close_time": 1749571199999, "quote_volume": 188579.5118, "trades": 2142, "taker_buy_base": 101582.0, "taker_buy_quote": 83875.5054 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.8228, "high": 0.84, "low": 0.8226, "close": 0.8336, "volume": 164164.0, "close_time": 1749585599999, "quote_volume": 136560.6759, "trades": 1616, "taker_buy_base": 87447.0, "taker_buy_quote": 72772.6306 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.8336, "high": 0.8426, "low": 0.8326, "close": 0.8412, "volume": 94993.0, "close_time": 1749599999999, "quote_volume": 79609.4204, "trades": 1258, "taker_buy_base": 45257.0, "taker_buy_quote": 37917.8828 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.8417, "high": 0.8423, "low": 0.8328, "close": 0.8333, "volume": 66891.0, "close_time": 1749614399999, "quote_volume": 55899.5514, "trades": 886, "taker_buy_base": 30063.0, "taker_buy_quote": 25118.7458 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.8336, "high": 0.8353, "low": 0.8292, "close": 0.8292, "volume": 55419.0, "close_time": 1749628799999, "quote_volume": 46168.5083, "trades": 1097, "taker_buy_base": 20802.0, "taker_buy_quote": 17326.2712 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.8297, "high": 0.8321, "low": 0.8224, "close": 0.8243, "volume": 83850.0, "close_time": 1749643199999, "quote_volume": 69347.8813, "trades": 1168, "taker_buy_base": 36655.0, "taker_buy_quote": 30319.0122 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.8235, "high": 0.8449, "low": 0.82, "close": 0.8379, "volume": 290594.0, "close_time": 1749657599999, "quote_volume": 242340.4926, "trades": 2752, "taker_buy_base": 116310.0, "taker_buy_quote": 96953.2997 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.8382, "high": 0.841, "low": 0.8228, "close": 0.8231, "volume": 175937.0, "close_time": 1749671999999, "quote_volume": 146057.6972, "trades": 1886, "taker_buy_base": 95933.0, "taker_buy_quote": 79509.457 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.823, "high": 0.823, "low": 0.7979, "close": 0.8052, "volume": 351495.0, "close_time": 1749686399999, "quote_volume": 284132.7798, "trades": 2890, "taker_buy_base": 179735.0, "taker_buy_quote": 145098.3402 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.8048, "high": 0.8085, "low": 0.7944, "close": 0.7959, "volume": 103884.0, "close_time": 1749700799999, "quote_volume": 83231.3601, "trades": 1015, "taker_buy_base": 45718.0, "taker_buy_quote": 36627.1902 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.7959, "high": 0.8047, "low": 0.791, "close": 0.793, "volume": 243750.0, "close_time": 1749715199999, "quote_volume": 194314.1131, "trades": 1763, "taker_buy_base": 101472.0, "taker_buy_quote": 81024.27 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.7933, "high": 0.7964, "low": 0.7752, "close": 0.7757, "volume": 412923.0, "close_time": 1749729599999, "quote_volume": 323714.7454, "trades": 3670, "taker_buy_base": 152092.0, "taker_buy_quote": 119538.6708 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.7763, "high": 0.7819, "low": 0.7711, "close": 0.7728, "volume": 400669.0, "close_time": 1749743999999, "quote_volume": 310904.7224, "trades": 3970, "taker_buy_base": 182265.0, "taker_buy_quote": 141493.9015 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.7725, "high": 0.7829, "low": 0.7688, "close": 0.77, "volume": 226503.0, "close_time": 1749758399999, "quote_volume": 175673.2801, "trades": 1629, "taker_buy_base": 121467.0, "taker_buy_quote": 94310.5175 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.7695, "high": 0.7764, "low": 0.7672, "close": 0.7694, "volume": 172229.0, "close_time": 1749772799999, "quote_volume": 132944.2333, "trades": 1226, "taker_buy_base": 101525.0, "taker_buy_quote": 78400.7014 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.7692, "high": 0.7693, "low": 0.75, "close": 0.7562, "volume": 472351.0, "close_time": 1749787199999, "quote_volume": 356909.9636, "trades": 3260, "taker_buy_base": 203481.0, "taker_buy_quote": 153873.4732 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.756, "high": 0.7745, "low": 0.7507, "close": 0.7722, "volume": 363122.0, "close_time": 1749801599999, "quote_volume": 277685.2766, "trades": 2420, "taker_buy_base": 230859.0, "taker_buy_quote": 176382.2542 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.7721, "high": 0.7767, "low": 0.7631, "close": 0.7699, "volume": 184710.0, "close_time": 1749815999999, "quote_volume": 142164.2477, "trades": 1409, "taker_buy_base": 93835.0, "taker_buy_quote": 72299.6812 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.7699, "high": 0.793, "low": 0.7682, "close": 0.7827, "volume": 459307.0, "close_time": 1749830399999, "quote_volume": 358651.1071, "trades": 4428, "taker_buy_base": 225059.0, "taker_buy_quote": 175831.0964 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.7818, "high": 0.7845, "low": 0.7695, "close": 0.7715, "volume": 242249.0, "close_time": 1749844799999, "quote_volume": 188061.8255, "trades": 1970, "taker_buy_base": 93132.0, "taker_buy_quote": 72289.7036 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.7714, "high": 0.7861, "low": 0.7705, "close": 0.7851, "volume": 124029.0, "close_time": 1749859199999, "quote_volume": 96660.1822, "trades": 1183, "taker_buy_base": 71436.0, "taker_buy_quote": 55692.5218 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.785, "high": 0.7895, "low": 0.7809, "close": 0.7895, "volume": 117490.0, "close_time": 1749873599999, "quote_volume": 92233.1515, "trades": 900, "taker_buy_base": 67465.0, "taker_buy_quote": 52974.6931 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.7895, "high": 0.7929, "low": 0.7814, "close": 0.7821, "volume": 107922.0, "close_time": 1749887999999, "quote_volume": 85044.0423, "trades": 812, "taker_buy_base": 48234.0, "taker_buy_quote": 38019.982 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.7821, "high": 0.7823, "low": 0.7765, "close": 0.7803, "volume": 59238.0, "close_time": 1749902399999, "quote_volume": 46190.7106, "trades": 481, "taker_buy_base": 26762.0, "taker_buy_quote": 20868.0383 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.7803, "high": 0.7832, "low": 0.77, "close": 0.7721, "volume": 210980.0, "close_time": 1749916799999, "quote_volume": 163814.8266, "trades": 1122, "taker_buy_base": 93899.0, "taker_buy_quote": 72930.9624 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.7715, "high": 0.7728, "low": 0.7593, "close": 0.7628, "volume": 135864.0, "close_time": 1749931199999, "quote_volume": 104196.6634, "trades": 1464, "taker_buy_base": 69444.0, "taker_buy_quote": 53277.966 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.7621, "high": 0.772, "low": 0.7598, "close": 0.7678, "volume": 75354.0, "close_time": 1749945599999, "quote_volume": 57684.8396, "trades": 441, "taker_buy_base": 34290.0, "taker_buy_quote": 26261.3316 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.7668, "high": 0.7731, "low": 0.7665, "close": 0.7702, "volume": 23054.0, "close_time": 1749959999999, "quote_volume": 17766.8857, "trades": 243, "taker_buy_base": 13282.0, "taker_buy_quote": 10237.3905 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.7702, "high": 0.7765, "low": 0.7697, "close": 0.7736, "volume": 31437.0, "close_time": 1749974399999, "quote_volume": 24327.422, "trades": 344, "taker_buy_base": 21163.0, "taker_buy_quote": 16380.124 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.7728, "high": 0.7731, "low": 0.7649, "close": 0.7673, "volume": 188229.0, "close_time": 1749988799999, "quote_volume": 144794.0117, "trades": 867, "taker_buy_base": 70632.0, "taker_buy_quote": 54352.8748 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.7672, "high": 0.7753, "low": 0.7671, "close": 0.77, "volume": 169839.0, "close_time": 1750003199999, "quote_volume": 131068.8265, "trades": 1129, "taker_buy_base": 95006.0, "taker_buy_quote": 73317.2112 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.7707, "high": 0.7775, "low": 0.7663, "close": 0.7709, "volume": 319931.0, "close_time": 1750017599999, "quote_volume": 246577.6474, "trades": 7616, "taker_buy_base": 98684.0, "taker_buy_quote": 76051.7189 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.7709, "high": 0.78, "low": 0.7658, "close": 0.7795, "volume": 256571.0, "close_time": 1750031999999, "quote_volume": 198543.8901, "trades": 4841, "taker_buy_base": 158918.0, "taker_buy_quote": 123173.5678 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.7795, "high": 0.7832, "low": 0.7714, "close": 0.7799, "volume": 82717.0, "close_time": 1750046399999, "quote_volume": 64342.5949, "trades": 797, "taker_buy_base": 43282.0, "taker_buy_quote": 33704.7726 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.7801, "high": 0.7885, "low": 0.7767, "close": 0.7802, "volume": 159065.0, "close_time": 1750060799999, "quote_volume": 124376.6251, "trades": 1345, "taker_buy_base": 77460.0, "taker_buy_quote": 60535.6474 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.7807, "high": 0.794, "low": 0.7791, "close": 0.7882, "volume": 288085.0, "close_time": 1750075199999, "quote_volume": 226596.6223, "trades": 1674, "taker_buy_base": 174983.0, "taker_buy_quote": 137626.9598 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.7885, "high": 0.7951, "low": 0.7863, "close": 0.7931, "volume": 154706.0, "close_time": 1750089599999, "quote_volume": 122439.6387, "trades": 1001, "taker_buy_base": 62943.0, "taker_buy_quote": 49829.0817 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.7933, "high": 0.8, "low": 0.7933, "close": 0.7958, "volume": 190236.0, "close_time": 1750103999999, "quote_volume": 151652.4076, "trades": 1368, "taker_buy_base": 98184.0, "taker_buy_quote": 78273.318 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.796, "high": 0.797, "low": 0.7792, "close": 0.7793, "volume": 124450.0, "close_time": 1750118399999, "quote_volume": 98282.9546, "trades": 1357, "taker_buy_base": 64774.0, "taker_buy_quote": 51157.9174 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.7793, "high": 0.7884, "low": 0.7721, "close": 0.7883, "volume": 118763.0, "close_time": 1750132799999, "quote_volume": 92819.2194, "trades": 1208, "taker_buy_base": 72831.0, "taker_buy_quote": 56940.897 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.7882, "high": 0.7882, "low": 0.7763, "close": 0.7771, "volume": 111274.0, "close_time": 1750147199999, "quote_volume": 86754.3006, "trades": 3322, "taker_buy_base": 41000.0, "taker_buy_quote": 31979.9163 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.7768, "high": 0.7773, "low": 0.7607, "close": 0.7619, "volume": 155272.0, "close_time": 1750161599999, "quote_volume": 119307.6273, "trades": 1789, "taker_buy_base": 53513.0, "taker_buy_quote": 41180.551 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.7617, "high": 0.7661, "low": 0.751, "close": 0.7529, "volume": 173305.0, "close_time": 1750175999999, "quote_volume": 131405.9207, "trades": 2075, "taker_buy_base": 66594.0, "taker_buy_quote": 50469.9827 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.7533, "high": 0.7638, "low": 0.7451, "close": 0.7594, "volume": 183742.0, "close_time": 1750190399999, "quote_volume": 138462.8483, "trades": 1677, "taker_buy_base": 79045.0, "taker_buy_quote": 59604.3232 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.7596, "high": 0.7628, "low": 0.7489, "close": 0.7533, "volume": 131136.0, "close_time": 1750204799999, "quote_volume": 98969.6975, "trades": 1002, "taker_buy_base": 55064.0, "taker_buy_quote": 41565.6073 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.753, "high": 0.7604, "low": 0.7501, "close": 0.7583, "volume": 46090.0, "close_time": 1750219199999, "quote_volume": 34847.2113, "trades": 471, "taker_buy_base": 31555.0, "taker_buy_quote": 23848.8686 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.758, "high": 0.7637, "low": 0.753, "close": 0.7544, "volume": 49156.0, "close_time": 1750233599999, "quote_volume": 37305.0902, "trades": 446, "taker_buy_base": 17591.0, "taker_buy_quote": 13377.2999 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.7551, "high": 0.7574, "low": 0.7392, "close": 0.7446, "volume": 135072.0, "close_time": 1750247999999, "quote_volume": 100877.2038, "trades": 910, "taker_buy_base": 55669.0, "taker_buy_quote": 41690.1173 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.7449, "high": 0.7535, "low": 0.732, "close": 0.7493, "volume": 247535.0, "close_time": 1750262399999, "quote_volume": 184186.5998, "trades": 2179, "taker_buy_base": 131865.0, "taker_buy_quote": 98339.9387 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.7497, "high": 0.7574, "low": 0.7424, "close": 0.7462, "volume": 148833.0, "close_time": 1750276799999, "quote_volume": 111603.6223, "trades": 1484, "taker_buy_base": 65678.0, "taker_buy_quote": 49264.3154 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.7462, "high": 0.7601, "low": 0.7459, "close": 0.7539, "volume": 88995.0, "close_time": 1750291199999, "quote_volume": 67086.3521, "trades": 1088, "taker_buy_base": 42712.0, "taker_buy_quote": 32168.6565 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.7543, "high": 0.7586, "low": 0.7471, "close": 0.7503, "volume": 36177.0, "close_time": 1750305599999, "quote_volume": 27218.8367, "trades": 466, "taker_buy_base": 8746.0, "taker_buy_quote": 6561.5966 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.7502, "high": 0.7505, "low": 0.6863, "close": 0.7243, "volume": 1297981.0, "close_time": 1750319999999, "quote_volume": 926841.2277, "trades": 10228, "taker_buy_base": 582550.0, "taker_buy_quote": 416220.3311 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.7241, "high": 0.7418, "low": 0.7218, "close": 0.7333, "volume": 323305.0, "close_time": 1750334399999, "quote_volume": 237260.9203, "trades": 2079, "taker_buy_base": 165095.0, "taker_buy_quote": 121099.2639 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.7336, "high": 0.7372, "low": 0.7225, "close": 0.7233, "volume": 163430.0, "close_time": 1750348799999, "quote_volume": 118998.3516, "trades": 1330, "taker_buy_base": 53047.0, "taker_buy_quote": 38611.0015 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.7242, "high": 0.7358, "low": 0.7194, "close": 0.7357, "volume": 99378.0, "close_time": 1750363199999, "quote_volume": 72272.1451, "trades": 1031, "taker_buy_base": 55770.0, "taker_buy_quote": 40630.0647 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.7358, "high": 0.7377, "low": 0.7275, "close": 0.7333, "volume": 65094.0, "close_time": 1750377599999, "quote_volume": 47688.1648, "trades": 661, "taker_buy_base": 34171.0, "taker_buy_quote": 25045.1188 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.7332, "high": 0.7384, "low": 0.7305, "close": 0.732, "volume": 54370.0, "close_time": 1750391999999, "quote_volume": 39897.8453, "trades": 498, "taker_buy_base": 20598.0, "taker_buy_quote": 15137.8529 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.7316, "high": 0.7374, "low": 0.7215, "close": 0.7351, "volume": 140472.0, "close_time": 1750406399999, "quote_volume": 102485.1694, "trades": 1597, "taker_buy_base": 50235.0, "taker_buy_quote": 36636.3422 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.7352, "high": 0.7384, "low": 0.7304, "close": 0.7324, "volume": 95553.0, "close_time": 1750420799999, "quote_volume": 70169.1936, "trades": 1103, "taker_buy_base": 51602.0, "taker_buy_quote": 37913.8697 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.7333, "high": 0.7406, "low": 0.7218, "close": 0.7254, "volume": 152346.0, "close_time": 1750435199999, "quote_volume": 111592.8564, "trades": 1723, "taker_buy_base": 71225.0, "taker_buy_quote": 52275.0831 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.7254, "high": 0.7267, "low": 0.7084, "close": 0.7258, "volume": 238430.0, "close_time": 1750449599999, "quote_volume": 170767.0381, "trades": 2300, "taker_buy_base": 134994.0, "taker_buy_quote": 96632.7544 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.7258, "high": 0.7303, "low": 0.7183, "close": 0.7227, "volume": 86513.0, "close_time": 1750463999999, "quote_volume": 62600.5896, "trades": 1162, "taker_buy_base": 31741.0, "taker_buy_quote": 22952.0933 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.7228, "high": 0.7317, "low": 0.7224, "close": 0.7298, "volume": 36716.0, "close_time": 1750478399999, "quote_volume": 26716.9754, "trades": 630, "taker_buy_base": 24222.0, "taker_buy_quote": 17628.5143 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.729, "high": 0.7309, "low": 0.7233, "close": 0.7233, "volume": 78705.0, "close_time": 1750492799999, "quote_volume": 57316.8266, "trades": 1051, "taker_buy_base": 40375.0, "taker_buy_quote": 29423.4315 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.7234, "high": 0.7274, "low": 0.7226, "close": 0.7263, "volume": 63046.0, "close_time": 1750507199999, "quote_volume": 45666.9206, "trades": 701, "taker_buy_base": 22770.0, "taker_buy_quote": 16502.3297 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.7263, "high": 0.7267, "low": 0.7112, "close": 0.7141, "volume": 142868.0, "close_time": 1750521599999, "quote_volume": 102538.3739, "trades": 1827, "taker_buy_base": 83328.0, "taker_buy_quote": 59751.1509 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.7143, "high": 0.7154, "low": 0.7037, "close": 0.7037, "volume": 120637.0, "close_time": 1750535999999, "quote_volume": 85621.1583, "trades": 2221, "taker_buy_base": 51667.0, "taker_buy_quote": 36676.5046 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.7035, "high": 0.7097, "low": 0.6767, "close": 0.6905, "volume": 484419.0, "close_time": 1750550399999, "quote_volume": 334597.3103, "trades": 4528, "taker_buy_base": 227757.0, "taker_buy_quote": 157663.4995 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.6905, "high": 0.6936, "low": 0.6793, "close": 0.6799, "volume": 108864.0, "close_time": 1750564799999, "quote_volume": 74795.2597, "trades": 1720, "taker_buy_base": 63908.0, "taker_buy_quote": 43859.8946 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.6824, "high": 0.6925, "low": 0.6807, "close": 0.6864, "volume": 90051.0, "close_time": 1750579199999, "quote_volume": 61957.5053, "trades": 873, "taker_buy_base": 51633.0, "taker_buy_quote": 35541.609 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.6863, "high": 0.6894, "low": 0.6727, "close": 0.6739, "volume": 232312.0, "close_time": 1750593599999, "quote_volume": 157672.2056, "trades": 1739, "taker_buy_base": 99861.0, "taker_buy_quote": 67824.2491 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.6736, "high": 0.6768, "low": 0.6392, "close": 0.6538, "volume": 854027.0, "close_time": 1750607999999, "quote_volume": 560317.8756, "trades": 5564, "taker_buy_base": 335219.0, "taker_buy_quote": 220056.8692 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.6538, "high": 0.6683, "low": 0.6536, "close": 0.6582, "volume": 268082.0, "close_time": 1750622399999, "quote_volume": 177034.0622, "trades": 2237, "taker_buy_base": 114456.0, "taker_buy_quote": 75551.4648 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.6583, "high": 0.674, "low": 0.6431, "close": 0.6694, "volume": 469868.0, "close_time": 1750636799999, "quote_volume": 308255.4623, "trades": 4115, "taker_buy_base": 206191.0, "taker_buy_quote": 135628.1734 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.669, "high": 0.6745, "low": 0.668, "close": 0.6709, "volume": 65133.0, "close_time": 1750651199999, "quote_volume": 43742.994, "trades": 1155, "taker_buy_base": 42594.0, "taker_buy_quote": 28617.366 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.6711, "high": 0.6821, "low": 0.6707, "close": 0.6804, "volume": 130320.0, "close_time": 1750665599999, "quote_volume": 88282.8429, "trades": 1906, "taker_buy_base": 57412.0, "taker_buy_quote": 38914.9196 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.6801, "high": 0.6817, "low": 0.6674, "close": 0.6732, "volume": 158050.0, "close_time": 1750679999999, "quote_volume": 106454.3394, "trades": 1632, "taker_buy_base": 83115.0, "taker_buy_quote": 56005.2816 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.6732, "high": 0.6897, "low": 0.6702, "close": 0.675, "volume": 368465.0, "close_time": 1750694399999, "quote_volume": 251112.1072, "trades": 2197, "taker_buy_base": 278605.0, "taker_buy_quote": 190010.7818 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.6748, "high": 0.6993, "low": 0.6625, "close": 0.6976, "volume": 346694.0, "close_time": 1750708799999, "quote_volume": 237140.3966, "trades": 1931, "taker_buy_base": 175080.0, "taker_buy_quote": 119946.4887 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.6976, "high": 0.7128, "low": 0.6964, "close": 0.7113, "volume": 327317.0, "close_time": 1750723199999, "quote_volume": 231495.1545, "trades": 1976, "taker_buy_base": 195458.0, "taker_buy_quote": 138284.7226 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.7122, "high": 0.715, "low": 0.7054, "close": 0.7084, "volume": 130900.0, "close_time": 1750737599999, "quote_volume": 92940.4272, "trades": 1316, "taker_buy_base": 66488.0, "taker_buy_quote": 47199.2051 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.7086, "high": 0.7194, "low": 0.7054, "close": 0.7063, "volume": 203280.0, "close_time": 1750751999999, "quote_volume": 144843.4556, "trades": 1838, "taker_buy_base": 62299.0, "taker_buy_quote": 44499.7056 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.7062, "high": 0.7085, "low": 0.6962, "close": 0.6986, "volume": 180788.0, "close_time": 1750766399999, "quote_volume": 127025.2041, "trades": 1853, "taker_buy_base": 80312.0, "taker_buy_quote": 56460.3015 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.6986, "high": 0.7039, "low": 0.6968, "close": 0.7026, "volume": 149946.0, "close_time": 1750780799999, "quote_volume": 105067.6143, "trades": 1428, "taker_buy_base": 87955.0, "taker_buy_quote": 61654.7174 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.7031, "high": 0.7108, "low": 0.697, "close": 0.7, "volume": 158594.0, "close_time": 1750795199999, "quote_volume": 111471.1026, "trades": 1553, "taker_buy_base": 71605.0, "taker_buy_quote": 50314.5031 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.6998, "high": 0.7058, "low": 0.698, "close": 0.7016, "volume": 94085.0, "close_time": 1750809599999, "quote_volume": 65968.6406, "trades": 1028, "taker_buy_base": 31668.0, "taker_buy_quote": 22229.614 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.702, "high": 0.7036, "low": 0.6977, "close": 0.7008, "volume": 53414.0, "close_time": 1750823999999, "quote_volume": 37476.4653, "trades": 719, "taker_buy_base": 33020.0, "taker_buy_quote": 23177.7773 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.7005, "high": 0.7025, "low": 0.6932, "close": 0.6959, "volume": 130040.0, "close_time": 1750838399999, "quote_volume": 90710.0579, "trades": 870, "taker_buy_base": 56734.0, "taker_buy_quote": 39601.1458 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.696, "high": 0.6981, "low": 0.6883, "close": 0.6957, "volume": 244016.0, "close_time": 1750852799999, "quote_volume": 169087.2751, "trades": 1478, "taker_buy_base": 98570.0, "taker_buy_quote": 68270.1358 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.6953, "high": 0.6994, "low": 0.6744, "close": 0.675, "volume": 542402.0, "close_time": 1750867199999, "quote_volume": 371429.7907, "trades": 3318, "taker_buy_base": 167577.0, "taker_buy_quote": 115188.4983 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.6749, "high": 0.6757, "low": 0.664, "close": 0.6728, "volume": 262715.0, "close_time": 1750881599999, "quote_volume": 176049.8402, "trades": 3075, "taker_buy_base": 106976.0, "taker_buy_quote": 71711.8757 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.6726, "high": 0.6827, "low": 0.6672, "close": 0.6758, "volume": 113872.0, "close_time": 1750895999999, "quote_volume": 76885.5624, "trades": 1111, "taker_buy_base": 68265.0, "taker_buy_quote": 46112.2853 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.6759, "high": 0.6868, "low": 0.6752, "close": 0.6806, "volume": 88146.0, "close_time": 1750910399999, "quote_volume": 60164.0792, "trades": 687, "taker_buy_base": 45607.0, "taker_buy_quote": 31097.5346 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.6807, "high": 0.6863, "low": 0.6757, "close": 0.6844, "volume": 62898.0, "close_time": 1750924799999, "quote_volume": 42798.6, "trades": 568, "taker_buy_base": 36452.0, "taker_buy_quote": 24790.2226 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.6844, "high": 0.6865, "low": 0.6759, "close": 0.6811, "volume": 89412.0, "close_time": 1750939199999, "quote_volume": 60862.1038, "trades": 808, "taker_buy_base": 43014.0, "taker_buy_quote": 29316.5956 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.6811, "high": 0.6832, "low": 0.6701, "close": 0.6748, "volume": 103009.0, "close_time": 1750953599999, "quote_volume": 69600.6574, "trades": 944, "taker_buy_base": 45322.0, "taker_buy_quote": 30650.4523 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.6748, "high": 0.6805, "low": 0.6703, "close": 0.6797, "volume": 168231.0, "close_time": 1750967999999, "quote_volume": 113513.9163, "trades": 1929, "taker_buy_base": 87411.0, "taker_buy_quote": 58976.1947 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.6796, "high": 0.683, "low": 0.6722, "close": 0.6731, "volume": 161635.0, "close_time": 1750982399999, "quote_volume": 109565.2736, "trades": 1815, "taker_buy_base": 56115.0, "taker_buy_quote": 38067.0699 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.6728, "high": 0.6802, "low": 0.669, "close": 0.6796, "volume": 34862.0, "close_time": 1750996799999, "quote_volume": 23541.4707, "trades": 921, "taker_buy_base": 15291.0, "taker_buy_quote": 10316.9374 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.6799, "high": 0.684, "low": 0.6753, "close": 0.6766, "volume": 90509.0, "close_time": 1751011199999, "quote_volume": 61373.8471, "trades": 1214, "taker_buy_base": 54099.0, "taker_buy_quote": 36666.1596 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.677, "high": 0.6805, "low": 0.6745, "close": 0.6758, "volume": 105163.0, "close_time": 1751025599999, "quote_volume": 71228.8986, "trades": 1179, "taker_buy_base": 20264.0, "taker_buy_quote": 13728.1058 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.676, "high": 0.6798, "low": 0.6719, "close": 0.6775, "volume": 63119.0, "close_time": 1751039999999, "quote_volume": 42628.6078, "trades": 519, "taker_buy_base": 36536.0, "taker_buy_quote": 24675.9725 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.6777, "high": 0.6855, "low": 0.6722, "close": 0.683, "volume": 227735.0, "close_time": 1751054399999, "quote_volume": 154392.605, "trades": 1241, "taker_buy_base": 144461.0, "taker_buy_quote": 97872.0093 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.6823, "high": 0.6877, "low": 0.6817, "close": 0.687, "volume": 60765.0, "close_time": 1751068799999, "quote_volume": 41720.5102, "trades": 296, "taker_buy_base": 27878.0, "taker_buy_quote": 19138.5355 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.687, "high": 0.687, "low": 0.6795, "close": 0.6795, "volume": 37420.0, "close_time": 1751083199999, "quote_volume": 25577.7868, "trades": 231, "taker_buy_base": 24007.0, "taker_buy_quote": 16417.4519 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.6797, "high": 0.6798, "low": 0.6754, "close": 0.6777, "volume": 38880.0, "close_time": 1751097599999, "quote_volume": 26321.485, "trades": 337, "taker_buy_base": 18773.0, "taker_buy_quote": 12711.3355 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.6781, "high": 0.6798, "low": 0.6733, "close": 0.6784, "volume": 62992.0, "close_time": 1751111999999, "quote_volume": 42616.4898, "trades": 439, "taker_buy_base": 30639.0, "taker_buy_quote": 20733.0399 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.6779, "high": 0.6814, "low": 0.6765, "close": 0.6814, "volume": 24060.0, "close_time": 1751126399999, "quote_volume": 16334.4702, "trades": 220, "taker_buy_base": 10793.0, "taker_buy_quote": 7331.1192 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.6811, "high": 0.6842, "low": 0.679, "close": 0.6824, "volume": 64727.0, "close_time": 1751140799999, "quote_volume": 44065.0029, "trades": 301, "taker_buy_base": 36425.0, "taker_buy_quote": 24801.787 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.6825, "high": 0.6886, "low": 0.6809, "close": 0.6859, "volume": 71880.0, "close_time": 1751155199999, "quote_volume": 49149.0694, "trades": 425, "taker_buy_base": 18877.0, "taker_buy_quote": 12928.2573 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.686, "high": 0.6871, "low": 0.6809, "close": 0.6812, "volume": 47502.0, "close_time": 1751169599999, "quote_volume": 32498.6615, "trades": 514, "taker_buy_base": 27869.0, "taker_buy_quote": 19074.8516 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.6808, "high": 0.6906, "low": 0.6802, "close": 0.6899, "volume": 65114.0, "close_time": 1751183999999, "quote_volume": 44676.3091, "trades": 493, "taker_buy_base": 50074.0, "taker_buy_quote": 34355.9309 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.6902, "high": 0.6971, "low": 0.6878, "close": 0.695, "volume": 78905.0, "close_time": 1751198399999, "quote_volume": 54787.4137, "trades": 601, "taker_buy_base": 40678.0, "taker_buy_quote": 28247.4662 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.6946, "high": 0.6965, "low": 0.686, "close": 0.6872, "volume": 31320.0, "close_time": 1751212799999, "quote_volume": 21662.9362, "trades": 290, "taker_buy_base": 15516.0, "taker_buy_quote": 10733.9844 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.6873, "high": 0.6931, "low": 0.686, "close": 0.6928, "volume": 81085.0, "close_time": 1751227199999, "quote_volume": 55988.2373, "trades": 373, "taker_buy_base": 47142.0, "taker_buy_quote": 32520.8952 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.6929, "high": 0.7173, "low": 0.6886, "close": 0.7124, "volume": 218658.0, "close_time": 1751241599999, "quote_volume": 154988.2689, "trades": 1645, "taker_buy_base": 128037.0, "taker_buy_quote": 90775.251 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.7124, "high": 0.713, "low": 0.7058, "close": 0.7083, "volume": 74865.0, "close_time": 1751255999999, "quote_volume": 53118.1677, "trades": 657, "taker_buy_base": 30311.0, "taker_buy_quote": 21518.394 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.7087, "high": 0.7113, "low": 0.697, "close": 0.7016, "volume": 169039.0, "close_time": 1751270399999, "quote_volume": 119097.5072, "trades": 936, "taker_buy_base": 45693.0, "taker_buy_quote": 32164.5202 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.7013, "high": 0.7025, "low": 0.687, "close": 0.6972, "volume": 205012.0, "close_time": 1751284799999, "quote_volume": 142587.838, "trades": 1282, "taker_buy_base": 94099.0, "taker_buy_quote": 65457.3264 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.6971, "high": 0.6985, "low": 0.6866, "close": 0.6952, "volume": 154695.0, "close_time": 1751299199999, "quote_volume": 106968.6501, "trades": 1465, "taker_buy_base": 43666.0, "taker_buy_quote": 30222.4511 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.6948, "high": 0.702, "low": 0.6946, "close": 0.7012, "volume": 114457.0, "close_time": 1751313599999, "quote_volume": 80045.3174, "trades": 896, "taker_buy_base": 45633.0, "taker_buy_quote": 31908.747 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.7014, "high": 0.7055, "low": 0.6972, "close": 0.6989, "volume": 60912.0, "close_time": 1751327999999, "quote_volume": 42778.468, "trades": 547, "taker_buy_base": 33263.0, "taker_buy_quote": 23359.9098 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.6987, "high": 0.6994, "low": 0.6951, "close": 0.6966, "volume": 93530.0, "close_time": 1751342399999, "quote_volume": 65197.0947, "trades": 623, "taker_buy_base": 54505.0, "taker_buy_quote": 38002.5539 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.6965, "high": 0.7018, "low": 0.6829, "close": 0.6878, "volume": 326317.0, "close_time": 1751356799999, "quote_volume": 226027.0848, "trades": 2202, "taker_buy_base": 144130.0, "taker_buy_quote": 99689.4501 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.6878, "high": 0.6914, "low": 0.6835, "close": 0.6888, "volume": 153997.0, "close_time": 1751371199999, "quote_volume": 105991.1984, "trades": 1041, "taker_buy_base": 57883.0, "taker_buy_quote": 39867.1164 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.6879, "high": 0.6897, "low": 0.676, "close": 0.6775, "volume": 286079.0, "close_time": 1751385599999, "quote_volume": 195362.921, "trades": 2533, "taker_buy_base": 108527.0, "taker_buy_quote": 74077.3441 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.6774, "high": 0.6847, "low": 0.6752, "close": 0.6812, "volume": 173667.0, "close_time": 1751399999999, "quote_volume": 118064.1266, "trades": 1739, "taker_buy_base": 132194.0, "taker_buy_quote": 89881.4827 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.6802, "high": 0.6855, "low": 0.6743, "close": 0.6784, "volume": 46013.0, "close_time": 1751414399999, "quote_volume": 31277.0122, "trades": 445, "taker_buy_base": 12691.0, "taker_buy_quote": 8636.1321 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.678, "high": 0.6795, "low": 0.672, "close": 0.679, "volume": 131516.0, "close_time": 1751428799999, "quote_volume": 89009.3755, "trades": 868, "taker_buy_base": 88350.0, "taker_buy_quote": 59796.9312 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.6792, "high": 0.688, "low": 0.6782, "close": 0.6844, "volume": 248154.0, "close_time": 1751443199999, "quote_volume": 169203.3729, "trades": 1958, "taker_buy_base": 121097.0, "taker_buy_quote": 82579.4503 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.6844, "high": 0.6895, "low": 0.6807, "close": 0.6817, "volume": 125101.0, "close_time": 1751457599999, "quote_volume": 85749.575, "trades": 1228, "taker_buy_base": 52786.0, "taker_buy_quote": 36188.7751 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.6811, "high": 0.6936, "low": 0.68, "close": 0.6923, "volume": 104641.0, "close_time": 1751471999999, "quote_volume": 71745.8062, "trades": 1065, "taker_buy_base": 46728.0, "taker_buy_quote": 32021.2748 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.6934, "high": 0.711, "low": 0.6931, "close": 0.7074, "volume": 318331.0, "close_time": 1751486399999, "quote_volume": 224393.714, "trades": 2866, "taker_buy_base": 207311.0, "taker_buy_quote": 146226.2438 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.7071, "high": 0.7153, "low": 0.7055, "close": 0.7077, "volume": 101135.0, "close_time": 1751500799999, "quote_volume": 71687.5199, "trades": 956, "taker_buy_base": 32900.0, "taker_buy_quote": 23346.4453 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.7078, "high": 0.7139, "low": 0.7064, "close": 0.7101, "volume": 38761.0, "close_time": 1751515199999, "quote_volume": 27566.2685, "trades": 770, "taker_buy_base": 9486.0, "taker_buy_quote": 6751.821 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.7098, "high": 0.7219, "low": 0.7072, "close": 0.7189, "volume": 107898.0, "close_time": 1751529599999, "quote_volume": 77354.0713, "trades": 1858, "taker_buy_base": 53327.0, "taker_buy_quote": 38268.0331 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.7193, "high": 0.7205, "low": 0.7133, "close": 0.714, "volume": 128857.0, "close_time": 1751543999999, "quote_volume": 92321.8997, "trades": 1817, "taker_buy_base": 65724.0, "taker_buy_quote": 47071.7804 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.7139, "high": 0.722, "low": 0.709, "close": 0.709, "volume": 135138.0, "close_time": 1751558399999, "quote_volume": 96613.713, "trades": 2027, "taker_buy_base": 51668.0, "taker_buy_quote": 36909.9641 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.7096, "high": 0.7209, "low": 0.7091, "close": 0.7208, "volume": 54451.0, "close_time": 1751572799999, "quote_volume": 38832.7497, "trades": 562, "taker_buy_base": 30869.0, "taker_buy_quote": 22018.7787 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.7206, "high": 0.7264, "low": 0.7178, "close": 0.7214, "volume": 93691.0, "close_time": 1751587199999, "quote_volume": 67612.3353, "trades": 753, "taker_buy_base": 57110.0, "taker_buy_quote": 41202.2294 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.7212, "high": 0.7254, "low": 0.7154, "close": 0.7163, "volume": 69094.0, "close_time": 1751601599999, "quote_volume": 49860.366, "trades": 596, "taker_buy_base": 25300.0, "taker_buy_quote": 18259.9148 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.7165, "high": 0.7183, "low": 0.6992, "close": 0.6993, "volume": 119111.0, "close_time": 1751615999999, "quote_volume": 84093.9655, "trades": 1149, "taker_buy_base": 40444.0, "taker_buy_quote": 28590.5866 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.6997, "high": 0.706, "low": 0.695, "close": 0.7046, "volume": 120900.0, "close_time": 1751630399999, "quote_volume": 84892.1338, "trades": 1194, "taker_buy_base": 74347.0, "taker_buy_quote": 52264.8451 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.7046, "high": 0.7046, "low": 0.6911, "close": 0.6934, "volume": 159048.0, "close_time": 1751644799999, "quote_volume": 111074.8381, "trades": 1214, "taker_buy_base": 57496.0, "taker_buy_quote": 40241.8597 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.6928, "high": 0.6965, "low": 0.6897, "close": 0.6926, "volume": 92517.0, "close_time": 1751659199999, "quote_volume": 64175.8885, "trades": 691, "taker_buy_base": 46299.0, "taker_buy_quote": 32116.1499 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.6926, "high": 0.6965, "low": 0.6915, "close": 0.6927, "volume": 43133.0, "close_time": 1751673599999, "quote_volume": 29944.019, "trades": 392, "taker_buy_base": 9981.0, "taker_buy_quote": 6928.6425 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.6931, "high": 0.7027, "low": 0.693, "close": 0.7027, "volume": 215906.0, "close_time": 1751687999999, "quote_volume": 150605.4682, "trades": 1558, "taker_buy_base": 95709.0, "taker_buy_quote": 66630.3448 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.7028, "high": 0.703, "low": 0.6902, "close": 0.6923, "volume": 193168.0, "close_time": 1751702399999, "quote_volume": 134417.9431, "trades": 1061, "taker_buy_base": 61209.0, "taker_buy_quote": 42443.5052 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.6924, "high": 0.6933, "low": 0.6889, "close": 0.6907, "volume": 57454.0, "close_time": 1751716799999, "quote_volume": 39690.3305, "trades": 683, "taker_buy_base": 34967.0, "taker_buy_quote": 24159.7413 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.6893, "high": 0.694, "low": 0.688, "close": 0.6902, "volume": 46643.0, "close_time": 1751731199999, "quote_volume": 32217.121, "trades": 651, "taker_buy_base": 24382.0, "taker_buy_quote": 16843.0357 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.6901, "high": 0.6927, "low": 0.6864, "close": 0.6903, "volume": 60007.0, "close_time": 1751745599999, "quote_volume": 41365.9026, "trades": 598, "taker_buy_base": 34945.0, "taker_buy_quote": 24101.3932 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.69, "high": 0.6931, "low": 0.6879, "close": 0.6928, "volume": 19997.0, "close_time": 1751759999999, "quote_volume": 13810.1215, "trades": 272, "taker_buy_base": 13601.0, "taker_buy_quote": 9400.5922 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.6922, "high": 0.6924, "low": 0.6876, "close": 0.6882, "volume": 54407.0, "close_time": 1751774399999, "quote_volume": 37617.586, "trades": 437, "taker_buy_base": 21161.0, "taker_buy_quote": 14619.1565 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.6881, "high": 0.6913, "low": 0.6792, "close": 0.6903, "volume": 125637.0, "close_time": 1751788799999, "quote_volume": 85986.4286, "trades": 935, "taker_buy_base": 41520.0, "taker_buy_quote": 28325.8484 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.6903, "high": 0.6989, "low": 0.6877, "close": 0.6989, "volume": 84049.0, "close_time": 1751803199999, "quote_volume": 58145.1525, "trades": 766, "taker_buy_base": 36796.0, "taker_buy_quote": 25490.5363 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.6989, "high": 0.7138, "low": 0.6988, "close": 0.7065, "volume": 195909.0, "close_time": 1751817599999, "quote_volume": 138221.0483, "trades": 1496, "taker_buy_base": 103556.0, "taker_buy_quote": 73062.5151 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.708, "high": 0.7098, "low": 0.7026, "close": 0.705, "volume": 47353.0, "close_time": 1751831999999, "quote_volume": 33446.6143, "trades": 428, "taker_buy_base": 17359.0, "taker_buy_quote": 12258.6491 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.705, "high": 0.7124, "low": 0.7043, "close": 0.7062, "volume": 53944.0, "close_time": 1751846399999, "quote_volume": 38245.7557, "trades": 552, "taker_buy_base": 28602.0, "taker_buy_quote": 20270.3564 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.7062, "high": 0.7133, "low": 0.704, "close": 0.7102, "volume": 34724.0, "close_time": 1751860799999, "quote_volume": 24627.1092, "trades": 478, "taker_buy_base": 17735.0, "taker_buy_quote": 12574.2145 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.7098, "high": 0.7105, "low": 0.7038, "close": 0.7086, "volume": 62931.0, "close_time": 1751875199999, "quote_volume": 44415.8923, "trades": 495, "taker_buy_base": 39773.0, "taker_buy_quote": 28059.2701 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.7081, "high": 0.7092, "low": 0.7023, "close": 0.7042, "volume": 76356.0, "close_time": 1751889599999, "quote_volume": 53835.1401, "trades": 781, "taker_buy_base": 35607.0, "taker_buy_quote": 25082.7065 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.7042, "high": 0.7046, "low": 0.6964, "close": 0.6998, "volume": 75577.0, "close_time": 1751903999999, "quote_volume": 52962.0809, "trades": 722, "taker_buy_base": 36111.0, "taker_buy_quote": 25302.4518 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.6993, "high": 0.7016, "low": 0.6933, "close": 0.6989, "volume": 78029.0, "close_time": 1751918399999, "quote_volume": 54427.4879, "trades": 761, "taker_buy_base": 26247.0, "taker_buy_quote": 18300.8448 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.6991, "high": 0.6992, "low": 0.6924, "close": 0.6967, "volume": 93684.0, "close_time": 1751932799999, "quote_volume": 65195.9216, "trades": 860, "taker_buy_base": 49935.0, "taker_buy_quote": 34758.2905 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.6969, "high": 0.6978, "low": 0.6904, "close": 0.6925, "volume": 165368.0, "close_time": 1751947199999, "quote_volume": 114725.7622, "trades": 1650, "taker_buy_base": 79596.0, "taker_buy_quote": 55208.6152 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.6922, "high": 0.6969, "low": 0.6918, "close": 0.6963, "volume": 30667.0, "close_time": 1751961599999, "quote_volume": 21311.0187, "trades": 389, "taker_buy_base": 19979.0, "taker_buy_quote": 13888.8594 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.6963, "high": 0.7021, "low": 0.6923, "close": 0.7017, "volume": 95626.0, "close_time": 1751975999999, "quote_volume": 66548.5425, "trades": 704, "taker_buy_base": 31833.0, "taker_buy_quote": 22167.1947 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.7014, "high": 0.704, "low": 0.6975, "close": 0.7004, "volume": 84048.0, "close_time": 1751990399999, "quote_volume": 58925.4691, "trades": 747, "taker_buy_base": 50223.0, "taker_buy_quote": 35218.3894 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.7007, "high": 0.7092, "low": 0.6987, "close": 0.7077, "volume": 94191.0, "close_time": 1752004799999, "quote_volume": 66248.3852, "trades": 1855, "taker_buy_base": 41193.0, "taker_buy_quote": 28997.341 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.7082, "high": 0.7105, "low": 0.7065, "close": 0.7094, "volume": 61897.0, "close_time": 1752019199999, "quote_volume": 43860.8682, "trades": 1000, "taker_buy_base": 32958.0, "taker_buy_quote": 23360.6612 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.7095, "high": 0.7112, "low": 0.7059, "close": 0.7081, "volume": 33504.0, "close_time": 1752033599999, "quote_volume": 23755.3818, "trades": 439, "taker_buy_base": 23613.0, "taker_buy_quote": 16746.3713 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.7079, "high": 0.7146, "low": 0.7049, "close": 0.714, "volume": 47516.0, "close_time": 1752047999999, "quote_volume": 33776.6321, "trades": 529, "taker_buy_base": 29949.0, "taker_buy_quote": 21282.4817 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.7139, "high": 0.715, "low": 0.71, "close": 0.7141, "volume": 77855.0, "close_time": 1752062399999, "quote_volume": 55457.6069, "trades": 617, "taker_buy_base": 39794.0, "taker_buy_quote": 28357.5309 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.7141, "high": 0.7177, "low": 0.7086, "close": 0.7107, "volume": 95601.0, "close_time": 1752076799999, "quote_volume": 68251.3459, "trades": 1013, "taker_buy_base": 52757.0, "taker_buy_quote": 37654.8058 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.7113, "high": 0.72, "low": 0.7, "close": 0.7194, "volume": 377669.0, "close_time": 1752091199999, "quote_volume": 269383.4662, "trades": 2666, "taker_buy_base": 199625.0, "taker_buy_quote": 142602.2764 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.7194, "high": 0.722, "low": 0.7137, "close": 0.7198, "volume": 209732.0, "close_time": 1752105599999, "quote_volume": 150694.1063, "trades": 1523, "taker_buy_base": 119378.0, "taker_buy_quote": 85828.717 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.7198, "high": 0.7203, "low": 0.7143, "close": 0.7183, "volume": 48028.0, "close_time": 1752119999999, "quote_volume": 34448.3324, "trades": 618, "taker_buy_base": 19048.0, "taker_buy_quote": 13676.4047 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.7172, "high": 0.7369, "low": 0.714, "close": 0.7277, "volume": 361344.0, "close_time": 1752134399999, "quote_volume": 262293.6688, "trades": 2949, "taker_buy_base": 211058.0, "taker_buy_quote": 153229.9787 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.7277, "high": 0.7327, "low": 0.7248, "close": 0.7297, "volume": 128917.0, "close_time": 1752148799999, "quote_volume": 94019.1501, "trades": 1407, "taker_buy_base": 44196.0, "taker_buy_quote": 32274.0348 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.7299, "high": 0.7328, "low": 0.72, "close": 0.7208, "volume": 231621.0, "close_time": 1752163199999, "quote_volume": 168451.2524, "trades": 2239, "taker_buy_base": 72186.0, "taker_buy_quote": 52550.39 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.721, "high": 0.7409, "low": 0.7208, "close": 0.7384, "volume": 231914.0, "close_time": 1752177599999, "quote_volume": 170363.3868, "trades": 2753, "taker_buy_base": 106786.0, "taker_buy_quote": 78486.4106 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.7375, "high": 0.75, "low": 0.7358, "close": 0.7489, "volume": 375791.0, "close_time": 1752191999999, "quote_volume": 280386.1044, "trades": 5266, "taker_buy_base": 182925.0, "taker_buy_quote": 136651.8066 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.7488, "high": 0.7633, "low": 0.7415, "close": 0.7588, "volume": 465097.0, "close_time": 1752206399999, "quote_volume": 350658.8147, "trades": 6063, "taker_buy_base": 268751.0, "taker_buy_quote": 202577.3289 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.7589, "high": 0.7756, "low": 0.755, "close": 0.7604, "volume": 492748.0, "close_time": 1752220799999, "quote_volume": 376264.8578, "trades": 5030, "taker_buy_base": 245075.0, "taker_buy_quote": 187466.5849 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.7601, "high": 0.7694, "low": 0.74, "close": 0.7563, "volume": 373076.0, "close_time": 1752235199999, "quote_volume": 283759.8712, "trades": 4985, "taker_buy_base": 125045.0, "taker_buy_quote": 95432.8506 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.7564, "high": 0.7747, "low": 0.755, "close": 0.7558, "volume": 301185.0, "close_time": 1752249599999, "quote_volume": 230316.8396, "trades": 3838, "taker_buy_base": 169116.0, "taker_buy_quote": 129458.3158 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.757, "high": 0.7742, "low": 0.7547, "close": 0.7708, "volume": 363996.0, "close_time": 1752263999999, "quote_volume": 277061.7849, "trades": 2681, "taker_buy_base": 257806.0, "taker_buy_quote": 196213.9976 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.7712, "high": 0.7719, "low": 0.741, "close": 0.7522, "volume": 205575.0, "close_time": 1752278399999, "quote_volume": 154723.6045, "trades": 2416, "taker_buy_base": 85554.0, "taker_buy_quote": 64466.0302 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.7521, "high": 0.7596, "low": 0.7445, "close": 0.7573, "volume": 98591.0, "close_time": 1752292799999, "quote_volume": 74054.1394, "trades": 1511, "taker_buy_base": 51445.0, "taker_buy_quote": 38605.5128 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.7575, "high": 0.7599, "low": 0.7452, "close": 0.7593, "volume": 76877.0, "close_time": 1752307199999, "quote_volume": 57926.0662, "trades": 1650, "taker_buy_base": 42180.0, "taker_buy_quote": 31796.2741 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.7596, "high": 0.7614, "low": 0.7537, "close": 0.7544, "volume": 107517.0, "close_time": 1752321599999, "quote_volume": 81399.9665, "trades": 1496, "taker_buy_base": 60875.0, "taker_buy_quote": 46107.155 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.7555, "high": 0.7567, "low": 0.728, "close": 0.7307, "volume": 239267.0, "close_time": 1752335999999, "quote_volume": 177336.35, "trades": 3709, "taker_buy_base": 120632.0, "taker_buy_quote": 89403.9898 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.7323, "high": 0.7455, "low": 0.73, "close": 0.7442, "volume": 87305.0, "close_time": 1752350399999, "quote_volume": 64764.4955, "trades": 1245, "taker_buy_base": 36317.0, "taker_buy_quote": 26914.7679 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.7443, "high": 0.7472, "low": 0.7338, "close": 0.7456, "volume": 101752.0, "close_time": 1752364799999, "quote_volume": 75421.0794, "trades": 1249, "taker_buy_base": 45258.0, "taker_buy_quote": 33553.2128 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.7454, "high": 0.749, "low": 0.743, "close": 0.748, "volume": 56277.0, "close_time": 1752379199999, "quote_volume": 42001.0615, "trades": 918, "taker_buy_base": 39442.0, "taker_buy_quote": 29458.3504 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.7474, "high": 0.7574, "low": 0.7426, "close": 0.7574, "volume": 110636.0, "close_time": 1752393599999, "quote_volume": 83217.7732, "trades": 2079, "taker_buy_base": 56226.0, "taker_buy_quote": 42284.5908 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.7578, "high": 0.7591, "low": 0.7478, "close": 0.7564, "volume": 224724.0, "close_time": 1752407999999, "quote_volume": 169216.5221, "trades": 3053, "taker_buy_base": 122940.0, "taker_buy_quote": 92628.0098 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.7567, "high": 0.7662, "low": 0.7523, "close": 0.7624, "volume": 178595.0, "close_time": 1752422399999, "quote_volume": 135693.7968, "trades": 3589, "taker_buy_base": 70751.0, "taker_buy_quote": 53789.2739 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.7621, "high": 0.7663, "low": 0.7551, "close": 0.7634, "volume": 89928.0, "close_time": 1752436799999, "quote_volume": 68493.1487, "trades": 1640, "taker_buy_base": 38072.0, "taker_buy_quote": 29028.9107 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.7636, "high": 0.7647, "low": 0.745, "close": 0.7559, "volume": 113190.0, "close_time": 1752451199999, "quote_volume": 85334.138, "trades": 1847, "taker_buy_base": 48768.0, "taker_buy_quote": 36754.2715 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.756, "high": 0.771, "low": 0.7542, "close": 0.7705, "volume": 77643.0, "close_time": 1752465599999, "quote_volume": 59291.1858, "trades": 1473, "taker_buy_base": 37450.0, "taker_buy_quote": 28646.4099 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.7702, "high": 0.7785, "low": 0.7627, "close": 0.7764, "volume": 185439.0, "close_time": 1752479999999, "quote_volume": 143180.1663, "trades": 2695, "taker_buy_base": 99063.0, "taker_buy_quote": 76498.725 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.7758, "high": 0.7798, "low": 0.7686, "close": 0.773, "volume": 325086.0, "close_time": 1752494399999, "quote_volume": 251632.0832, "trades": 3534, "taker_buy_base": 103062.0, "taker_buy_quote": 79759.1916 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.773, "high": 0.7744, "low": 0.7574, "close": 0.7617, "volume": 392877.0, "close_time": 1752508799999, "quote_volume": 301463.3076, "trades": 4405, "taker_buy_base": 239018.0, "taker_buy_quote": 183458.1204 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.7611, "high": 0.7689, "low": 0.756, "close": 0.7585, "volume": 109851.0, "close_time": 1752523199999, "quote_volume": 83799.2233, "trades": 1981, "taker_buy_base": 50992.0, "taker_buy_quote": 38882.2631 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.7581, "high": 0.7604, "low": 0.749, "close": 0.7584, "volume": 84967.0, "close_time": 1752537599999, "quote_volume": 64138.5728, "trades": 1498, "taker_buy_base": 49144.0, "taker_buy_quote": 37114.8252 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.7577, "high": 0.7625, "low": 0.745, "close": 0.7503, "volume": 311830.0, "close_time": 1752551999999, "quote_volume": 234860.7253, "trades": 10896, "taker_buy_base": 262821.0, "taker_buy_quote": 198050.9193 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.7506, "high": 0.77, "low": 0.7443, "close": 0.7612, "volume": 432885.0, "close_time": 1752566399999, "quote_volume": 328538.2943, "trades": 5164, "taker_buy_base": 234824.0, "taker_buy_quote": 177817.6241 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.7612, "high": 0.7621, "low": 0.7503, "close": 0.7579, "volume": 95184.0, "close_time": 1752580799999, "quote_volume": 72054.7288, "trades": 1369, "taker_buy_base": 41692.0, "taker_buy_quote": 31595.765 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.7578, "high": 0.7692, "low": 0.7514, "close": 0.7646, "volume": 169470.0, "close_time": 1752595199999, "quote_volume": 129111.293, "trades": 1901, "taker_buy_base": 78955.0, "taker_buy_quote": 60099.3577 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.7645, "high": 0.7782, "low": 0.7611, "close": 0.7644, "volume": 248527.0, "close_time": 1752609599999, "quote_volume": 191461.4615, "trades": 2741, "taker_buy_base": 101931.0, "taker_buy_quote": 78570.3125 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.7655, "high": 0.7829, "low": 0.7639, "close": 0.776, "volume": 245232.0, "close_time": 1752623999999, "quote_volume": 190074.4553, "trades": 1911, "taker_buy_base": 131129.0, "taker_buy_quote": 101595.564 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.7765, "high": 0.7873, "low": 0.7704, "close": 0.7758, "volume": 185798.0, "close_time": 1752638399999, "quote_volume": 144871.0265, "trades": 2009, "taker_buy_base": 76278.0, "taker_buy_quote": 59526.6463 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.7761, "high": 0.7963, "low": 0.7725, "close": 0.7947, "volume": 190652.0, "close_time": 1752652799999, "quote_volume": 149873.0415, "trades": 1821, "taker_buy_base": 127668.0, "taker_buy_quote": 100391.512 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.7945, "high": 0.8056, "low": 0.7915, "close": 0.8045, "volume": 437775.0, "close_time": 1752667199999, "quote_volume": 349307.8163, "trades": 5501, "taker_buy_base": 245498.0, "taker_buy_quote": 196052.1539 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.8049, "high": 0.8261, "low": 0.8027, "close": 0.8157, "volume": 1084440.0, "close_time": 1752681599999, "quote_volume": 881928.1339, "trades": 10408, "taker_buy_base": 639972.0, "taker_buy_quote": 520662.1736 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.8154, "high": 0.8263, "low": 0.8128, "close": 0.8179, "volume": 295630.0, "close_time": 1752695999999, "quote_volume": 242310.735, "trades": 4871, "taker_buy_base": 126040.0, "taker_buy_quote": 103303.0009 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.8176, "high": 0.8226, "low": 0.8066, "close": 0.8129, "volume": 245537.0, "close_time": 1752710399999, "quote_volume": 200310.0531, "trades": 4865, "taker_buy_base": 87752.0, "taker_buy_quote": 71547.027 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.8129, "high": 0.8223, "low": 0.8078, "close": 0.8108, "volume": 172321.0, "close_time": 1752724799999, "quote_volume": 140310.4017, "trades": 3101, "taker_buy_base": 100539.0, "taker_buy_quote": 81887.3033 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.8107, "high": 0.8296, "low": 0.809, "close": 0.8273, "volume": 175135.0, "close_time": 1752739199999, "quote_volume": 143760.506, "trades": 2953, "taker_buy_base": 77394.0, "taker_buy_quote": 63408.4279 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.8269, "high": 0.8295, "low": 0.818, "close": 0.8214, "volume": 280700.0, "close_time": 1752753599999, "quote_volume": 231358.3977, "trades": 3771, "taker_buy_base": 118008.0, "taker_buy_quote": 97339.1977 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.8214, "high": 0.8282, "low": 0.8119, "close": 0.8229, "volume": 365402.0, "close_time": 1752767999999, "quote_volume": 300163.2808, "trades": 4425, "taker_buy_base": 144272.0, "taker_buy_quote": 118526.4741 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.8227, "high": 0.8297, "low": 0.8119, "close": 0.8199, "volume": 361315.0, "close_time": 1752782399999, "quote_volume": 297339.7394, "trades": 4230, "taker_buy_base": 188226.0, "taker_buy_quote": 154828.0461 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.8192, "high": 0.83, "low": 0.8076, "close": 0.8262, "volume": 218197.0, "close_time": 1752796799999, "quote_volume": 179304.7463, "trades": 2642, "taker_buy_base": 102526.0, "taker_buy_quote": 84322.1886 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.8264, "high": 0.84, "low": 0.8239, "close": 0.84, "volume": 191714.0, "close_time": 1752811199999, "quote_volume": 160020.584, "trades": 2159, "taker_buy_base": 103938.0, "taker_buy_quote": 86805.5324 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.8386, "high": 0.8625, "low": 0.8373, "close": 0.8432, "volume": 457617.0, "close_time": 1752825599999, "quote_volume": 390077.243, "trades": 5452, "taker_buy_base": 245730.0, "taker_buy_quote": 209629.8673 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.8434, "high": 0.8711, "low": 0.8388, "close": 0.8609, "volume": 369211.0, "close_time": 1752839999999, "quote_volume": 316117.5747, "trades": 4276, "taker_buy_base": 178531.0, "taker_buy_quote": 153202.1853 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.861, "high": 0.8691, "low": 0.822, "close": 0.8296, "volume": 460058.0, "close_time": 1752854399999, "quote_volume": 386884.5527, "trades": 5601, "taker_buy_base": 160495.0, "taker_buy_quote": 135462.8301 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.8312, "high": 0.8381, "low": 0.8197, "close": 0.8225, "volume": 274811.0, "close_time": 1752868799999, "quote_volume": 227759.4597, "trades": 3273, "taker_buy_base": 127437.0, "taker_buy_quote": 105732.8379 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.8227, "high": 0.8247, "low": 0.8048, "close": 0.8166, "volume": 381028.0, "close_time": 1752883199999, "quote_volume": 310521.8097, "trades": 4104, "taker_buy_base": 156351.0, "taker_buy_quote": 127515.1366 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.8167, "high": 0.8263, "low": 0.8071, "close": 0.8263, "volume": 99812.0, "close_time": 1752897599999, "quote_volume": 81579.2014, "trades": 1800, "taker_buy_base": 49647.0, "taker_buy_quote": 40569.2588 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.8263, "high": 0.8273, "low": 0.8203, "close": 0.8203, "volume": 90429.0, "close_time": 1752911999999, "quote_volume": 74586.6177, "trades": 1758, "taker_buy_base": 29037.0, "taker_buy_quote": 23951.1593 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.82, "high": 0.8299, "low": 0.8154, "close": 0.8275, "volume": 132834.0, "close_time": 1752926399999, "quote_volume": 109453.1465, "trades": 2417, "taker_buy_base": 67786.0, "taker_buy_quote": 55884.1941 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.8272, "high": 0.8311, "low": 0.8203, "close": 0.8232, "volume": 244916.0, "close_time": 1752940799999, "quote_volume": 202089.7589, "trades": 2504, "taker_buy_base": 137652.0, "taker_buy_quote": 113661.617 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.8222, "high": 0.8327, "low": 0.8189, "close": 0.8324, "volume": 174688.0, "close_time": 1752955199999, "quote_volume": 143960.8473, "trades": 1827, "taker_buy_base": 55380.0, "taker_buy_quote": 45686.4712 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.8323, "high": 0.8349, "low": 0.823, "close": 0.8309, "volume": 79127.0, "close_time": 1752969599999, "quote_volume": 65650.2755, "trades": 1460, "taker_buy_base": 28169.0, "taker_buy_quote": 23379.0884 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.8318, "high": 0.8383, "low": 0.8289, "close": 0.8353, "volume": 82747.0, "close_time": 1752983999999, "quote_volume": 68995.2063, "trades": 1144, "taker_buy_base": 43806.0, "taker_buy_quote": 36533.7422 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.8357, "high": 0.8396, "low": 0.8239, "close": 0.8303, "volume": 659833.0, "close_time": 1752998399999, "quote_volume": 547698.9455, "trades": 5759, "taker_buy_base": 326495.0, "taker_buy_quote": 270647.9171 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.8303, "high": 0.8439, "low": 0.8303, "close": 0.8415, "volume": 328234.0, "close_time": 1753012799999, "quote_volume": 275198.7325, "trades": 2930, "taker_buy_base": 185797.0, "taker_buy_quote": 155822.2793 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.8416, "high": 0.8457, "low": 0.8349, "close": 0.8449, "volume": 190082.0, "close_time": 1753027199999, "quote_volume": 159730.5554, "trades": 2697, "taker_buy_base": 67322.0, "taker_buy_quote": 56594.4657 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.8446, "high": 0.8497, "low": 0.8359, "close": 0.8395, "volume": 292095.0, "close_time": 1753041599999, "quote_volume": 246057.6093, "trades": 3516, "taker_buy_base": 131232.0, "taker_buy_quote": 110660.5577 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.8394, "high": 0.84, "low": 0.8202, "close": 0.8361, "volume": 176573.0, "close_time": 1753055999999, "quote_volume": 146890.8315, "trades": 2009, "taker_buy_base": 97795.0, "taker_buy_quote": 81447.6588 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.8351, "high": 0.8427, "low": 0.825, "close": 0.8427, "volume": 97987.0, "close_time": 1753070399999, "quote_volume": 81885.114, "trades": 1214, "taker_buy_base": 57872.0, "taker_buy_quote": 48441.1467 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.8426, "high": 0.8507, "low": 0.8352, "close": 0.8461, "volume": 201519.0, "close_time": 1753084799999, "quote_volume": 170180.0238, "trades": 2418, "taker_buy_base": 105576.0, "taker_buy_quote": 89194.5113 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.8461, "high": 0.8503, "low": 0.8384, "close": 0.8486, "volume": 206365.0, "close_time": 1753099199999, "quote_volume": 174409.3678, "trades": 2071, "taker_buy_base": 91018.0, "taker_buy_quote": 77003.7599 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.8488, "high": 0.8609, "low": 0.8402, "close": 0.844, "volume": 455410.0, "close_time": 1753113599999, "quote_volume": 388007.8724, "trades": 3567, "taker_buy_base": 269936.0, "taker_buy_quote": 230181.7706 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.8447, "high": 0.8457, "low": 0.8257, "close": 0.8277, "volume": 246927.0, "close_time": 1753127999999, "quote_volume": 205796.8518, "trades": 2582, "taker_buy_base": 101533.0, "taker_buy_quote": 84690.9694 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.8275, "high": 0.835, "low": 0.8259, "close": 0.833, "volume": 277961.0, "close_time": 1753142399999, "quote_volume": 230899.0014, "trades": 2096, "taker_buy_base": 176291.0, "taker_buy_quote": 146465.409 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.8334, "high": 0.844, "low": 0.8257, "close": 0.832, "volume": 584481.0, "close_time": 1753156799999, "quote_volume": 485943.5409, "trades": 4390, "taker_buy_base": 123690.0, "taker_buy_quote": 102933.5058 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.8321, "high": 0.8331, "low": 0.8173, "close": 0.8263, "volume": 215693.0, "close_time": 1753171199999, "quote_volume": 178141.204, "trades": 2745, "taker_buy_base": 77477.0, "taker_buy_quote": 64047.4918 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.8274, "high": 0.8334, "low": 0.8113, "close": 0.8261, "volume": 445114.0, "close_time": 1753185599999, "quote_volume": 367489.2374, "trades": 4340, "taker_buy_base": 169659.0, "taker_buy_quote": 140054.4594 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.8262, "high": 0.8263, "low": 0.8043, "close": 0.8147, "volume": 394980.0, "close_time": 1753199999999, "quote_volume": 322018.9116, "trades": 2903, "taker_buy_base": 145073.0, "taker_buy_quote": 118140.2663 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.8155, "high": 0.8237, "low": 0.8114, "close": 0.8146, "volume": 232212.0, "close_time": 1753214399999, "quote_volume": 190079.1742, "trades": 2553, "taker_buy_base": 139865.0, "taker_buy_quote": 114536.0754 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.8147, "high": 0.8318, "low": 0.8147, "close": 0.8289, "volume": 125157.0, "close_time": 1753228799999, "quote_volume": 103171.1247, "trades": 1277, "taker_buy_base": 77760.0, "taker_buy_quote": 64049.7652 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.8288, "high": 0.8364, "low": 0.8269, "close": 0.8326, "volume": 113251.0, "close_time": 1753243199999, "quote_volume": 94233.0467, "trades": 1298, "taker_buy_base": 64851.0, "taker_buy_quote": 53981.7302 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.8325, "high": 0.8398, "low": 0.8306, "close": 0.8368, "volume": 171375.0, "close_time": 1753257599999, "quote_volume": 143273.3521, "trades": 1678, "taker_buy_base": 90678.0, "taker_buy_quote": 75882.9095 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.8366, "high": 0.838, "low": 0.8223, "close": 0.8351, "volume": 148966.0, "close_time": 1753271999999, "quote_volume": 123724.243, "trades": 1479, "taker_buy_base": 78804.0, "taker_buy_quote": 65464.6247 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.8351, "high": 0.8368, "low": 0.801, "close": 0.8126, "volume": 435254.0, "close_time": 1753286399999, "quote_volume": 354015.3056, "trades": 5566, "taker_buy_base": 204416.0, "taker_buy_quote": 166156.6069 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.8121, "high": 0.8135, "low": 0.7868, "close": 0.7959, "volume": 423933.0, "close_time": 1753300799999, "quote_volume": 337629.9286, "trades": 3539, "taker_buy_base": 177989.0, "taker_buy_quote": 141768.0987 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.7964, "high": 0.8007, "low": 0.7816, "close": 0.7971, "volume": 415617.0, "close_time": 1753315199999, "quote_volume": 329449.404, "trades": 3654, "taker_buy_base": 156851.0, "taker_buy_quote": 124227.5974 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.7964, "high": 0.8054, "low": 0.794, "close": 0.7992, "volume": 86532.0, "close_time": 1753329599999, "quote_volume": 69365.509, "trades": 1003, "taker_buy_base": 38929.0, "taker_buy_quote": 31220.167 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.7993, "high": 0.8029, "low": 0.7581, "close": 0.7767, "volume": 364811.0, "close_time": 1753343999999, "quote_volume": 283094.809, "trades": 4919, "taker_buy_base": 172982.0, "taker_buy_quote": 134007.7349 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.7746, "high": 0.7927, "low": 0.7737, "close": 0.7917, "volume": 164893.0, "close_time": 1753358399999, "quote_volume": 129274.6146, "trades": 1984, "taker_buy_base": 86756.0, "taker_buy_quote": 68104.2059 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.7914, "high": 0.8053, "low": 0.7805, "close": 0.7989, "volume": 165822.0, "close_time": 1753372799999, "quote_volume": 131837.6474, "trades": 2011, "taker_buy_base": 88760.0, "taker_buy_quote": 70661.5753 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.799, "high": 0.8019, "low": 0.7867, "close": 0.7989, "volume": 185254.0, "close_time": 1753387199999, "quote_volume": 147646.0862, "trades": 2542, "taker_buy_base": 80359.0, "taker_buy_quote": 63940.8393 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.7976, "high": 0.8032, "low": 0.7916, "close": 0.7923, "volume": 89201.0, "close_time": 1753401599999, "quote_volume": 71139.5085, "trades": 1069, "taker_buy_base": 27673.0, "taker_buy_quote": 22075.7441 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.7926, "high": 0.7929, "low": 0.7726, "close": 0.779, "volume": 135017.0, "close_time": 1753415999999, "quote_volume": 105859.6121, "trades": 1582, "taker_buy_base": 45150.0, "taker_buy_quote": 35421.2055 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.7789, "high": 0.7925, "low": 0.7738, "close": 0.786, "volume": 76094.0, "close_time": 1753430399999, "quote_volume": 59640.5658, "trades": 867, "taker_buy_base": 43070.0, "taker_buy_quote": 33746.1934 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.7856, "high": 0.8016, "low": 0.7856, "close": 0.8004, "volume": 153073.0, "close_time": 1753444799999, "quote_volume": 121858.1231, "trades": 1559, "taker_buy_base": 92726.0, "taker_buy_quote": 73926.9313 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.8003, "high": 0.8012, "low": 0.778, "close": 0.7829, "volume": 167385.0, "close_time": 1753459199999, "quote_volume": 132091.9178, "trades": 1966, "taker_buy_base": 50828.0, "taker_buy_quote": 40182.8181 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.7823, "high": 0.7925, "low": 0.7818, "close": 0.79, "volume": 44710.0, "close_time": 1753473599999, "quote_volume": 35247.6672, "trades": 599, "taker_buy_base": 34109.0, "taker_buy_quote": 26887.4321 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.7903, "high": 0.8041, "low": 0.7896, "close": 0.8035, "volume": 91847.0, "close_time": 1753487999999, "quote_volume": 73388.1736, "trades": 1165, "taker_buy_base": 48413.0, "taker_buy_quote": 38679.7366 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.8026, "high": 0.8082, "low": 0.7998, "close": 0.8053, "volume": 88594.0, "close_time": 1753502399999, "quote_volume": 71192.1838, "trades": 1170, "taker_buy_base": 41118.0, "taker_buy_quote": 33063.3146 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.8049, "high": 0.8051, "low": 0.8011, "close": 0.8045, "volume": 32004.0, "close_time": 1753516799999, "quote_volume": 25710.1399, "trades": 446, "taker_buy_base": 21779.0, "taker_buy_quote": 17497.4439 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.8035, "high": 0.8079, "low": 0.8028, "close": 0.803, "volume": 67787.0, "close_time": 1753531199999, "quote_volume": 54584.0694, "trades": 730, "taker_buy_base": 27488.0, "taker_buy_quote": 22143.3899 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.8033, "high": 0.8115, "low": 0.7967, "close": 0.8055, "volume": 340128.0, "close_time": 1753545599999, "quote_volume": 273574.9867, "trades": 2505, "taker_buy_base": 170422.0, "taker_buy_quote": 137100.0057 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.8065, "high": 0.809, "low": 0.8009, "close": 0.8067, "volume": 107686.0, "close_time": 1753559999999, "quote_volume": 86749.4932, "trades": 959, "taker_buy_base": 33953.0, "taker_buy_quote": 27379.5059 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.8059, "high": 0.8105, "low": 0.8025, "close": 0.8047, "volume": 85283.0, "close_time": 1753574399999, "quote_volume": 68714.8227, "trades": 704, "taker_buy_base": 54078.0, "taker_buy_quote": 43580.6547 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.8046, "high": 0.8089, "low": 0.8003, "close": 0.8053, "volume": 51964.0, "close_time": 1753588799999, "quote_volume": 41891.4825, "trades": 636, "taker_buy_base": 22457.0, "taker_buy_quote": 18104.7438 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.8063, "high": 0.8148, "low": 0.8055, "close": 0.8117, "volume": 93074.0, "close_time": 1753603199999, "quote_volume": 75500.5421, "trades": 881, "taker_buy_base": 46797.0, "taker_buy_quote": 37965.6508 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.8124, "high": 0.8197, "low": 0.8067, "close": 0.8156, "volume": 125932.0, "close_time": 1753617599999, "quote_volume": 102368.4013, "trades": 846, "taker_buy_base": 80807.0, "taker_buy_quote": 65703.8872 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.8164, "high": 0.819, "low": 0.8104, "close": 0.8187, "volume": 115955.0, "close_time": 1753631999999, "quote_volume": 94569.8824, "trades": 1417, "taker_buy_base": 61575.0, "taker_buy_quote": 50247.1825 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.8188, "high": 0.8364, "low": 0.8187, "close": 0.8364, "volume": 411053.0, "close_time": 1753646399999, "quote_volume": 340235.1304, "trades": 4321, "taker_buy_base": 271127.0, "taker_buy_quote": 224605.8922 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.8365, "high": 0.8462, "low": 0.8344, "close": 0.8405, "volume": 156725.0, "close_time": 1753660799999, "quote_volume": 131588.3781, "trades": 2252, "taker_buy_base": 58269.0, "taker_buy_quote": 48963.6077 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.8409, "high": 0.852, "low": 0.8396, "close": 0.8428, "volume": 248543.0, "close_time": 1753675199999, "quote_volume": 210387.9532, "trades": 2891, "taker_buy_base": 88879.0, "taker_buy_quote": 75280.5798 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.8433, "high": 0.87, "low": 0.843, "close": 0.8612, "volume": 802140.0, "close_time": 1753689599999, "quote_volume": 687615.1368, "trades": 6285, "taker_buy_base": 422004.0, "taker_buy_quote": 361332.0929 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.8616, "high": 0.869, "low": 0.8475, "close": 0.8501, "volume": 376982.0, "close_time": 1753703999999, "quote_volume": 324129.7394, "trades": 2829, "taker_buy_base": 199941.0, "taker_buy_quote": 172089.2192 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.8506, "high": 0.8543, "low": 0.8227, "close": 0.8272, "volume": 525219.0, "close_time": 1753718399999, "quote_volume": 440688.9127, "trades": 4210, "taker_buy_base": 244762.0, "taker_buy_quote": 205020.876 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.8272, "high": 0.8296, "low": 0.8079, "close": 0.8138, "volume": 228631.0, "close_time": 1753732799999, "quote_volume": 186941.5857, "trades": 2419, "taker_buy_base": 84972.0, "taker_buy_quote": 69403.9092 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.8143, "high": 0.8144, "low": 0.8, "close": 0.802, "volume": 174908.0, "close_time": 1753747199999, "quote_volume": 140506.8982, "trades": 2728, "taker_buy_base": 75533.0, "taker_buy_quote": 60747.7197 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.8015, "high": 0.8062, "low": 0.7929, "close": 0.8021, "volume": 360014.0, "close_time": 1753761599999, "quote_volume": 287351.2664, "trades": 2998, "taker_buy_base": 208861.0, "taker_buy_quote": 166628.5816 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.8025, "high": 0.8187, "low": 0.8017, "close": 0.8153, "volume": 157725.0, "close_time": 1753775999999, "quote_volume": 127944.6071, "trades": 1529, "taker_buy_base": 88597.0, "taker_buy_quote": 71852.8953 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.8153, "high": 0.8173, "low": 0.8029, "close": 0.8084, "volume": 175968.0, "close_time": 1753790399999, "quote_volume": 142839.803, "trades": 1431, "taker_buy_base": 88829.0, "taker_buy_quote": 72116.2629 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.8079, "high": 0.8124, "low": 0.7838, "close": 0.7861, "volume": 352161.0, "close_time": 1753804799999, "quote_volume": 280069.8064, "trades": 3785, "taker_buy_base": 116278.0, "taker_buy_quote": 92709.6558 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.786, "high": 0.7957, "low": 0.7838, "close": 0.79, "volume": 195459.0, "close_time": 1753819199999, "quote_volume": 154577.4665, "trades": 1867, "taker_buy_base": 93508.0, "taker_buy_quote": 73928.2459 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.7899, "high": 0.7966, "low": 0.7854, "close": 0.7952, "volume": 103103.0, "close_time": 1753833599999, "quote_volume": 81531.3512, "trades": 1178, "taker_buy_base": 56304.0, "taker_buy_quote": 44503.5712 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.7947, "high": 0.7962, "low": 0.7867, "close": 0.7904, "volume": 110493.0, "close_time": 1753847999999, "quote_volume": 87446.5051, "trades": 2081, "taker_buy_base": 44883.0, "taker_buy_quote": 35531.971 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.7904, "high": 0.7933, "low": 0.7851, "close": 0.7862, "volume": 104794.0, "close_time": 1753862399999, "quote_volume": 82743.6611, "trades": 1770, "taker_buy_base": 43302.0, "taker_buy_quote": 34197.7669 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.7862, "high": 0.7896, "low": 0.7642, "close": 0.7669, "volume": 278485.0, "close_time": 1753876799999, "quote_volume": 216207.0733, "trades": 4387, "taker_buy_base": 109339.0, "taker_buy_quote": 84605.7286 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.7669, "high": 0.7678, "low": 0.7555, "close": 0.7653, "volume": 384463.0, "close_time": 1753891199999, "quote_volume": 292877.5115, "trades": 6970, "taker_buy_base": 222943.0, "taker_buy_quote": 169834.8605 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.7656, "high": 0.775, "low": 0.75, "close": 0.7703, "volume": 492786.0, "close_time": 1753905599999, "quote_volume": 376133.2995, "trades": 7358, "taker_buy_base": 259153.0, "taker_buy_quote": 197939.6724 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.7706, "high": 0.7779, "low": 0.7682, "close": 0.7767, "volume": 103877.0, "close_time": 1753919999999, "quote_volume": 80327.8326, "trades": 1846, "taker_buy_base": 52514.0, "taker_buy_quote": 40628.1982 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.7766, "high": 0.7879, "low": 0.7743, "close": 0.7868, "volume": 105176.0, "close_time": 1753934399999, "quote_volume": 82233.3603, "trades": 2036, "taker_buy_base": 57944.0, "taker_buy_quote": 45400.0133 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.787, "high": 0.7892, "low": 0.7858, "close": 0.7875, "volume": 73943.0, "close_time": 1753948799999, "quote_volume": 58218.875, "trades": 1146, "taker_buy_base": 25530.0, "taker_buy_quote": 20108.6862 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.7872, "high": 0.7977, "low": 0.7868, "close": 0.7883, "volume": 396911.0, "close_time": 1753963199999, "quote_volume": 314886.7681, "trades": 3115, "taker_buy_base": 250636.0, "taker_buy_quote": 198862.819 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.7883, "high": 0.7895, "low": 0.7643, "close": 0.7738, "volume": 273623.0, "close_time": 1753977599999, "quote_volume": 211795.3512, "trades": 4761, "taker_buy_base": 100886.0, "taker_buy_quote": 77970.3518 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.7731, "high": 0.784, "low": 0.7641, "close": 0.7651, "volume": 149967.0, "close_time": 1753991999999, "quote_volume": 115990.065, "trades": 2533, "taker_buy_base": 69953.0, "taker_buy_quote": 54149.0911 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.7653, "high": 0.766, "low": 0.7467, "close": 0.7475, "volume": 179976.0, "close_time": 1754006399999, "quote_volume": 136125.3999, "trades": 2484, "taker_buy_base": 90982.0, "taker_buy_quote": 68846.4283 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.7475, "high": 0.7539, "low": 0.7362, "close": 0.7503, "volume": 153211.0, "close_time": 1754020799999, "quote_volume": 114110.5144, "trades": 2104, "taker_buy_base": 78784.0, "taker_buy_quote": 58663.2307 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.75, "high": 0.75, "low": 0.739, "close": 0.7403, "volume": 141569.0, "close_time": 1754035199999, "quote_volume": 105206.6163, "trades": 1640, "taker_buy_base": 59898.0, "taker_buy_quote": 44551.8319 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.7405, "high": 0.7407, "low": 0.7251, "close": 0.7308, "volume": 253310.0, "close_time": 1754049599999, "quote_volume": 185448.0987, "trades": 3534, "taker_buy_base": 118622.0, "taker_buy_quote": 86878.9602 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.7311, "high": 0.7477, "low": 0.7266, "close": 0.7444, "volume": 417473.0, "close_time": 1754063999999, "quote_volume": 308610.9626, "trades": 3332, "taker_buy_base": 221426.0, "taker_buy_quote": 163528.3064 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.7437, "high": 0.7492, "low": 0.7327, "close": 0.7406, "volume": 216283.0, "close_time": 1754078399999, "quote_volume": 160149.5137, "trades": 2124, "taker_buy_base": 78867.0, "taker_buy_quote": 58436.1326 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.7409, "high": 0.7431, "low": 0.7243, "close": 0.7349, "volume": 282855.0, "close_time": 1754092799999, "quote_volume": 207296.2336, "trades": 3127, "taker_buy_base": 144904.0, "taker_buy_quote": 106208.471 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.7334, "high": 0.7426, "low": 0.732, "close": 0.7411, "volume": 58543.0, "close_time": 1754107199999, "quote_volume": 43216.3177, "trades": 851, "taker_buy_base": 30192.0, "taker_buy_quote": 22279.4485 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.7422, "high": 0.7451, "low": 0.7271, "close": 0.7391, "volume": 91654.0, "close_time": 1754121599999, "quote_volume": 67294.5776, "trades": 731, "taker_buy_base": 35808.0, "taker_buy_quote": 26390.2436 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.739, "high": 0.7407, "low": 0.7307, "close": 0.7365, "volume": 157593.0, "close_time": 1754135999999, "quote_volume": 115716.5734, "trades": 1028, "taker_buy_base": 72944.0, "taker_buy_quote": 53558.6293 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.7361, "high": 0.7391, "low": 0.7224, "close": 0.725, "volume": 198092.0, "close_time": 1754150399999, "quote_volume": 144718.539, "trades": 1391, "taker_buy_base": 122805.0, "taker_buy_quote": 89758.7671 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.7254, "high": 0.7312, "low": 0.7106, "close": 0.7188, "volume": 311287.0, "close_time": 1754164799999, "quote_volume": 223990.9293, "trades": 2770, "taker_buy_base": 126026.0, "taker_buy_quote": 90831.5727 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.7194, "high": 0.7265, "low": 0.7175, "close": 0.7235, "volume": 206813.0, "close_time": 1754179199999, "quote_volume": 149206.8582, "trades": 1204, "taker_buy_base": 145347.0, "taker_buy_quote": 104867.1242 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.7239, "high": 0.732, "low": 0.717, "close": 0.7315, "volume": 76569.0, "close_time": 1754193599999, "quote_volume": 55504.059, "trades": 853, "taker_buy_base": 46724.0, "taker_buy_quote": 33845.6402 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.7314, "high": 0.7378, "low": 0.7297, "close": 0.737, "volume": 54385.0, "close_time": 1754207999999, "quote_volume": 39876.3179, "trades": 608, "taker_buy_base": 38807.0, "taker_buy_quote": 28470.4006 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.7378, "high": 0.7459, "low": 0.7364, "close": 0.7411, "volume": 111410.0, "close_time": 1754222399999, "quote_volume": 82592.7898, "trades": 1123, "taker_buy_base": 53112.0, "taker_buy_quote": 39373.9557 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.7415, "high": 0.7424, "low": 0.7337, "close": 0.7406, "volume": 196933.0, "close_time": 1754236799999, "quote_volume": 145240.6494, "trades": 3048, "taker_buy_base": 73602.0, "taker_buy_quote": 54335.4438 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.7406, "high": 0.7455, "low": 0.7391, "close": 0.7419, "volume": 98953.0, "close_time": 1754251199999, "quote_volume": 73404.9315, "trades": 950, "taker_buy_base": 43847.0, "taker_buy_quote": 32523.5508 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.7415, "high": 0.7458, "low": 0.7405, "close": 0.7423, "volume": 69766.0, "close_time": 1754265599999, "quote_volume": 51803.2166, "trades": 635, "taker_buy_base": 48901.0, "taker_buy_quote": 36303.8934 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.7429, "high": 0.7507, "low": 0.7421, "close": 0.7497, "volume": 74181.0, "close_time": 1754279999999, "quote_volume": 55491.9413, "trades": 748, "taker_buy_base": 39962.0, "taker_buy_quote": 29882.1314 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.7503, "high": 0.7587, "low": 0.746, "close": 0.7551, "volume": 138637.0, "close_time": 1754294399999, "quote_volume": 104539.6541, "trades": 1202, "taker_buy_base": 83823.0, "taker_buy_quote": 63232.4224 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.755, "high": 0.7557, "low": 0.7488, "close": 0.7492, "volume": 74711.0, "close_time": 1754308799999, "quote_volume": 56148.8967, "trades": 1001, "taker_buy_base": 34504.0, "taker_buy_quote": 25941.4345 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.7492, "high": 0.7594, "low": 0.7475, "close": 0.7555, "volume": 167553.0, "close_time": 1754323199999, "quote_volume": 126351.3486, "trades": 2542, "taker_buy_base": 59740.0, "taker_buy_quote": 45030.6472 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.7556, "high": 0.7664, "low": 0.7551, "close": 0.7624, "volume": 127217.0, "close_time": 1754337599999, "quote_volume": 97021.0554, "trades": 1754, "taker_buy_base": 69658.0, "taker_buy_quote": 53163.4575 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.763, "high": 0.7738, "low": 0.763, "close": 0.7721, "volume": 86942.0, "close_time": 1754351999999, "quote_volume": 66761.9711, "trades": 1063, "taker_buy_base": 48042.0, "taker_buy_quote": 36917.032 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.7723, "high": 0.7733, "low": 0.7622, "close": 0.7625, "volume": 75861.0, "close_time": 1754366399999, "quote_volume": 58297.0084, "trades": 699, "taker_buy_base": 40135.0, "taker_buy_quote": 30878.556 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.7621, "high": 0.7662, "low": 0.7489, "close": 0.7501, "volume": 141285.0, "close_time": 1754380799999, "quote_volume": 107283.7495, "trades": 2041, "taker_buy_base": 69026.0, "taker_buy_quote": 52522.1816 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.7505, "high": 0.7651, "low": 0.7493, "close": 0.7647, "volume": 108084.0, "close_time": 1754395199999, "quote_volume": 82008.3686, "trades": 2332, "taker_buy_base": 40298.0, "taker_buy_quote": 30573.1818 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.7647, "high": 0.7649, "low": 0.7407, "close": 0.7421, "volume": 465714.0, "close_time": 1754409599999, "quote_volume": 350935.4151, "trades": 4938, "taker_buy_base": 197301.0, "taker_buy_quote": 148690.958 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.7421, "high": 0.7462, "low": 0.739, "close": 0.7405, "volume": 178614.0, "close_time": 1754423999999, "quote_volume": 132656.9146, "trades": 1644, "taker_buy_base": 102856.0, "taker_buy_quote": 76401.8156 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.7405, "high": 0.7481, "low": 0.7364, "close": 0.7471, "volume": 77092.0, "close_time": 1754438399999, "quote_volume": 57322.9889, "trades": 1710, "taker_buy_base": 47438.0, "taker_buy_quote": 35298.7997 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.7471, "high": 0.7484, "low": 0.734, "close": 0.736, "volume": 90501.0, "close_time": 1754452799999, "quote_volume": 66972.7404, "trades": 2045, "taker_buy_base": 51068.0, "taker_buy_quote": 37810.2682 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.735, "high": 0.7547, "low": 0.7328, "close": 0.7547, "volume": 154100.0, "close_time": 1754467199999, "quote_volume": 114879.1377, "trades": 2543, "taker_buy_base": 99481.0, "taker_buy_quote": 74149.7331 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.7544, "high": 0.7547, "low": 0.7462, "close": 0.751, "volume": 245054.0, "close_time": 1754481599999, "quote_volume": 183867.0237, "trades": 3718, "taker_buy_base": 130827.0, "taker_buy_quote": 98192.1833 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.7511, "high": 0.7639, "low": 0.7484, "close": 0.7638, "volume": 242949.0, "close_time": 1754495999999, "quote_volume": 183802.2508, "trades": 2797, "taker_buy_base": 151764.0, "taker_buy_quote": 114845.8693 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.7636, "high": 0.7665, "low": 0.7592, "close": 0.7625, "volume": 172519.0, "close_time": 1754510399999, "quote_volume": 131605.0879, "trades": 2292, "taker_buy_base": 69679.0, "taker_buy_quote": 53162.5885 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.7626, "high": 0.7626, "low": 0.758, "close": 0.7599, "volume": 47774.0, "close_time": 1754524799999, "quote_volume": 36298.7571, "trades": 1019, "taker_buy_base": 23652.0, "taker_buy_quote": 17969.703 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.7593, "high": 0.7646, "low": 0.7552, "close": 0.7565, "volume": 123559.0, "close_time": 1754539199999, "quote_volume": 93718.6161, "trades": 1549, "taker_buy_base": 52433.0, "taker_buy_quote": 39817.1721 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.7565, "high": 0.77, "low": 0.7565, "close": 0.7679, "volume": 335971.0, "close_time": 1754553599999, "quote_volume": 256127.647, "trades": 3831, "taker_buy_base": 222736.0, "taker_buy_quote": 169737.7758 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.7674, "high": 0.7794, "low": 0.7631, "close": 0.779, "volume": 164174.0, "close_time": 1754567999999, "quote_volume": 126792.6062, "trades": 2679, "taker_buy_base": 91216.0, "taker_buy_quote": 70449.1328 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.7785, "high": 0.7801, "low": 0.7715, "close": 0.7747, "volume": 112598.0, "close_time": 1754582399999, "quote_volume": 87327.1671, "trades": 1636, "taker_buy_base": 43107.0, "taker_buy_quote": 33452.7277 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.7746, "high": 0.7762, "low": 0.763, "close": 0.7761, "volume": 87479.0, "close_time": 1754596799999, "quote_volume": 67344.8472, "trades": 1345, "taker_buy_base": 43834.0, "taker_buy_quote": 33723.9691 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.7758, "high": 0.7821, "low": 0.7698, "close": 0.7819, "volume": 263406.0, "close_time": 1754611199999, "quote_volume": 204120.2173, "trades": 1715, "taker_buy_base": 133570.0, "taker_buy_quote": 103493.6987 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.7823, "high": 0.7857, "low": 0.774, "close": 0.7833, "volume": 134390.0, "close_time": 1754625599999, "quote_volume": 104978.633, "trades": 2070, "taker_buy_base": 67157.0, "taker_buy_quote": 52495.1622 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.7827, "high": 0.7855, "low": 0.777, "close": 0.7847, "volume": 125570.0, "close_time": 1754639999999, "quote_volume": 97985.2933, "trades": 1400, "taker_buy_base": 64291.0, "taker_buy_quote": 50161.6803 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.7853, "high": 0.7906, "low": 0.7803, "close": 0.7855, "volume": 152509.0, "close_time": 1754654399999, "quote_volume": 119772.6072, "trades": 1822, "taker_buy_base": 73640.0, "taker_buy_quote": 57877.4987 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.7857, "high": 0.7936, "low": 0.7794, "close": 0.7829, "volume": 194512.0, "close_time": 1754668799999, "quote_volume": 153166.2443, "trades": 1968, "taker_buy_base": 79438.0, "taker_buy_quote": 62588.8112 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.783, "high": 0.7958, "low": 0.7828, "close": 0.7956, "volume": 160508.0, "close_time": 1754683199999, "quote_volume": 127032.7062, "trades": 1853, "taker_buy_base": 73107.0, "taker_buy_quote": 57869.7054 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.7956, "high": 0.7987, "low": 0.7925, "close": 0.7968, "volume": 112977.0, "close_time": 1754697599999, "quote_volume": 89920.1256, "trades": 1253, "taker_buy_base": 74382.0, "taker_buy_quote": 59231.8403 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.7974, "high": 0.7996, "low": 0.7937, "close": 0.7956, "volume": 31016.0, "close_time": 1754711999999, "quote_volume": 24717.4017, "trades": 576, "taker_buy_base": 16150.0, "taker_buy_quote": 12871.1021 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.7961, "high": 0.8072, "low": 0.7961, "close": 0.8047, "volume": 233469.0, "close_time": 1754726399999, "quote_volume": 187466.3153, "trades": 2117, "taker_buy_base": 118694.0, "taker_buy_quote": 95273.2608 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.8052, "high": 0.809, "low": 0.8033, "close": 0.8055, "volume": 171203.0, "close_time": 1754740799999, "quote_volume": 137993.9695, "trades": 1500, "taker_buy_base": 83044.0, "taker_buy_quote": 66947.9565 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.8055, "high": 0.8083, "low": 0.7978, "close": 0.805, "volume": 152388.0, "close_time": 1754755199999, "quote_volume": 122415.3892, "trades": 1604, "taker_buy_base": 59616.0, "taker_buy_quote": 47877.8933 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.8052, "high": 0.8085, "low": 0.804, "close": 0.8078, "volume": 74979.0, "close_time": 1754769599999, "quote_volume": 60467.1762, "trades": 858, "taker_buy_base": 29527.0, "taker_buy_quote": 23820.8798 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.8076, "high": 0.8119, "low": 0.7996, "close": 0.8042, "volume": 177690.0, "close_time": 1754783999999, "quote_volume": 143205.2138, "trades": 1556, "taker_buy_base": 87468.0, "taker_buy_quote": 70552.9663 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.8041, "high": 0.8112, "low": 0.8035, "close": 0.811, "volume": 81163.0, "close_time": 1754798399999, "quote_volume": 65520.665, "trades": 968, "taker_buy_base": 52728.0, "taker_buy_quote": 42568.7833 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.8113, "high": 0.815, "low": 0.785, "close": 0.7858, "volume": 188718.0, "close_time": 1754812799999, "quote_volume": 150478.4171, "trades": 3144, "taker_buy_base": 65005.0, "taker_buy_quote": 51794.2925 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.7858, "high": 0.7906, "low": 0.7767, "close": 0.784, "volume": 225902.0, "close_time": 1754827199999, "quote_volume": 177457.1952, "trades": 2865, "taker_buy_base": 80986.0, "taker_buy_quote": 63647.1829 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.7836, "high": 0.7907, "low": 0.7788, "close": 0.7868, "volume": 153247.0, "close_time": 1754841599999, "quote_volume": 120591.1305, "trades": 3484, "taker_buy_base": 39714.0, "taker_buy_quote": 31263.1287 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.7868, "high": 0.7935, "low": 0.7865, "close": 0.7908, "volume": 183499.0, "close_time": 1754855999999, "quote_volume": 144880.3156, "trades": 3108, "taker_buy_base": 54236.0, "taker_buy_quote": 42873.7428 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.7901, "high": 0.7914, "low": 0.7802, "close": 0.7886, "volume": 156650.0, "close_time": 1754870399999, "quote_volume": 123015.4952, "trades": 1176, "taker_buy_base": 76982.0, "taker_buy_quote": 60414.8645 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.7887, "high": 0.8038, "low": 0.7878, "close": 0.8004, "volume": 119716.0, "close_time": 1754884799999, "quote_volume": 95421.5955, "trades": 1522, "taker_buy_base": 71475.0, "taker_buy_quote": 56969.0432 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.8007, "high": 0.8023, "low": 0.785, "close": 0.7854, "volume": 185366.0, "close_time": 1754899199999, "quote_volume": 147256.615, "trades": 1354, "taker_buy_base": 85549.0, "taker_buy_quote": 67990.8055 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.7854, "high": 0.7905, "low": 0.763, "close": 0.765, "volume": 280367.0, "close_time": 1754913599999, "quote_volume": 218067.5323, "trades": 3058, "taker_buy_base": 141851.0, "taker_buy_quote": 110427.2907 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.7639, "high": 0.7774, "low": 0.7606, "close": 0.7773, "volume": 200859.0, "close_time": 1754927999999, "quote_volume": 154408.8335, "trades": 2218, "taker_buy_base": 113130.0, "taker_buy_quote": 87013.7292 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.7775, "high": 0.7833, "low": 0.7712, "close": 0.7768, "volume": 228673.0, "close_time": 1754942399999, "quote_volume": 178006.1777, "trades": 1969, "taker_buy_base": 108723.0, "taker_buy_quote": 84646.6364 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.7766, "high": 0.7793, "low": 0.7647, "close": 0.7689, "volume": 98505.0, "close_time": 1754956799999, "quote_volume": 76039.8813, "trades": 1280, "taker_buy_base": 38501.0, "taker_buy_quote": 29691.1855 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.7683, "high": 0.7745, "low": 0.7639, "close": 0.7682, "volume": 124489.0, "close_time": 1754971199999, "quote_volume": 95772.8443, "trades": 1797, "taker_buy_base": 44245.0, "taker_buy_quote": 34050.1241 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.7682, "high": 0.77, "low": 0.7565, "close": 0.7668, "volume": 116505.0, "close_time": 1754985599999, "quote_volume": 88958.5851, "trades": 1650, "taker_buy_base": 45599.0, "taker_buy_quote": 34844.3853 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.7669, "high": 0.7681, "low": 0.7517, "close": 0.7586, "volume": 160664.0, "close_time": 1754999999999, "quote_volume": 121897.9283, "trades": 1815, "taker_buy_base": 57972.0, "taker_buy_quote": 44017.8019 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.7588, "high": 0.7803, "low": 0.7582, "close": 0.7801, "volume": 385012.0, "close_time": 1755014399999, "quote_volume": 296325.144, "trades": 4437, "taker_buy_base": 206265.0, "taker_buy_quote": 158719.327 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.7797, "high": 0.7914, "low": 0.7785, "close": 0.7907, "volume": 384065.0, "close_time": 1755028799999, "quote_volume": 301760.6067, "trades": 3303, "taker_buy_base": 223165.0, "taker_buy_quote": 175413.824 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.7912, "high": 0.8034, "low": 0.7912, "close": 0.7976, "volume": 305908.0, "close_time": 1755043199999, "quote_volume": 244284.328, "trades": 2682, "taker_buy_base": 171730.0, "taker_buy_quote": 137202.7684 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.7994, "high": 0.806, "low": 0.7953, "close": 0.8047, "volume": 113808.0, "close_time": 1755057599999, "quote_volume": 91108.9899, "trades": 1405, "taker_buy_base": 64912.0, "taker_buy_quote": 51971.3197 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.8043, "high": 0.8158, "low": 0.8017, "close": 0.8146, "volume": 229613.0, "close_time": 1755071999999, "quote_volume": 185570.5286, "trades": 2409, "taker_buy_base": 107652.0, "taker_buy_quote": 87039.0669 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.8146, "high": 0.8357, "low": 0.8133, "close": 0.8317, "volume": 924782.0, "close_time": 1755086399999, "quote_volume": 765670.9994, "trades": 7246, "taker_buy_base": 536672.0, "taker_buy_quote": 444265.4025 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.8318, "high": 0.8335, "low": 0.8223, "close": 0.8268, "volume": 482242.0, "close_time": 1755100799999, "quote_volume": 399201.2506, "trades": 3868, "taker_buy_base": 231384.0, "taker_buy_quote": 191643.791 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.827, "high": 0.8343, "low": 0.7444, "close": 0.8197, "volume": 1801891.0, "close_time": 1755115199999, "quote_volume": 1432152.2429, "trades": 20314, "taker_buy_base": 918196.0, "taker_buy_quote": 729988.4226 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.8197, "high": 0.8224, "low": 0.8105, "close": 0.8125, "volume": 281013.0, "close_time": 1755129599999, "quote_volume": 229301.7185, "trades": 3271, "taker_buy_base": 121579.0, "taker_buy_quote": 99237.5617 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.813, "high": 0.8177, "low": 0.8055, "close": 0.8089, "volume": 290801.0, "close_time": 1755143999999, "quote_volume": 235499.9201, "trades": 2474, "taker_buy_base": 168189.0, "taker_buy_quote": 136173.8654 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.809, "high": 0.8104, "low": 0.7961, "close": 0.7988, "volume": 323585.0, "close_time": 1755158399999, "quote_volume": 260169.384, "trades": 3173, "taker_buy_base": 133788.0, "taker_buy_quote": 107812.5901 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.7989, "high": 0.8008, "low": 0.7898, "close": 0.7986, "volume": 207219.0, "close_time": 1755172799999, "quote_volume": 164734.4421, "trades": 2538, "taker_buy_base": 104691.0, "taker_buy_quote": 83232.2734 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.7987, "high": 0.8023, "low": 0.77, "close": 0.786, "volume": 563048.0, "close_time": 1755187199999, "quote_volume": 442342.3255, "trades": 10023, "taker_buy_base": 265199.0, "taker_buy_quote": 208275.5429 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.7844, "high": 0.7882, "low": 0.7724, "close": 0.7804, "volume": 261981.0, "close_time": 1755201599999, "quote_volume": 204276.2475, "trades": 2228, "taker_buy_base": 119073.0, "taker_buy_quote": 93003.2458 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.7804, "high": 0.7805, "low": 0.77, "close": 0.7769, "volume": 149162.0, "close_time": 1755215999999, "quote_volume": 115699.278, "trades": 2368, "taker_buy_base": 66221.0, "taker_buy_quote": 51324.5937 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.7773, "high": 0.7879, "low": 0.7767, "close": 0.7869, "volume": 196373.0, "close_time": 1755230399999, "quote_volume": 153378.7124, "trades": 3895, "taker_buy_base": 97849.0, "taker_buy_quote": 76487.445 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.7868, "high": 0.7945, "low": 0.7832, "close": 0.7863, "volume": 178304.0, "close_time": 1755244799999, "quote_volume": 140656.7043, "trades": 2921, "taker_buy_base": 87269.0, "taker_buy_quote": 68906.9874 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.7864, "high": 0.788, "low": 0.7786, "close": 0.7825, "volume": 132463.0, "close_time": 1755259199999, "quote_volume": 103835.1647, "trades": 2524, "taker_buy_base": 50544.0, "taker_buy_quote": 39623.3301 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.7823, "high": 0.7875, "low": 0.7548, "close": 0.7585, "volume": 413844.0, "close_time": 1755273599999, "quote_volume": 319435.6246, "trades": 7244, "taker_buy_base": 206174.0, "taker_buy_quote": 159337.8666 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.7584, "high": 0.7699, "low": 0.7519, "close": 0.7615, "volume": 284059.0, "close_time": 1755287999999, "quote_volume": 216573.3683, "trades": 4290, "taker_buy_base": 156440.0, "taker_buy_quote": 119353.2972 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.7614, "high": 0.7741, "low": 0.7601, "close": 0.7734, "volume": 64526.0, "close_time": 1755302399999, "quote_volume": 49599.3893, "trades": 1035, "taker_buy_base": 37268.0, "taker_buy_quote": 28614.9355 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.7736, "high": 0.778, "low": 0.7723, "close": 0.7741, "volume": 49145.0, "close_time": 1755316799999, "quote_volume": 38123.1918, "trades": 424, "taker_buy_base": 21640.0, "taker_buy_quote": 16783.0258 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.7743, "high": 0.7838, "low": 0.7737, "close": 0.7816, "volume": 253519.0, "close_time": 1755331199999, "quote_volume": 197481.816, "trades": 2002, "taker_buy_base": 124654.0, "taker_buy_quote": 97094.6061 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.7817, "high": 0.7849, "low": 0.7751, "close": 0.7792, "volume": 133090.0, "close_time": 1755345599999, "quote_volume": 103840.7395, "trades": 1582, "taker_buy_base": 65594.0, "taker_buy_quote": 51191.8095 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.7791, "high": 0.7949, "low": 0.777, "close": 0.7925, "volume": 178744.0, "close_time": 1755359999999, "quote_volume": 140919.7783, "trades": 2402, "taker_buy_base": 114151.0, "taker_buy_quote": 89981.9989 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.7924, "high": 0.7943, "low": 0.7881, "close": 0.7906, "volume": 177671.0, "close_time": 1755374399999, "quote_volume": 140523.9047, "trades": 1171, "taker_buy_base": 67634.0, "taker_buy_quote": 53527.5961 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.7903, "high": 0.7949, "low": 0.7892, "close": 0.7916, "volume": 60243.0, "close_time": 1755388799999, "quote_volume": 47732.6362, "trades": 1119, "taker_buy_base": 28635.0, "taker_buy_quote": 22697.0367 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.7916, "high": 0.7965, "low": 0.7901, "close": 0.7948, "volume": 133269.0, "close_time": 1755403199999, "quote_volume": 105681.7324, "trades": 2719, "taker_buy_base": 64755.0, "taker_buy_quote": 51306.071 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.795, "high": 0.7976, "low": 0.7936, "close": 0.7967, "volume": 63836.0, "close_time": 1755417599999, "quote_volume": 50810.6037, "trades": 1131, "taker_buy_base": 37871.0, "taker_buy_quote": 30156.0145 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.7968, "high": 0.801, "low": 0.7965, "close": 0.7983, "volume": 92053.0, "close_time": 1755431999999, "quote_volume": 73559.5814, "trades": 1553, "taker_buy_base": 48169.0, "taker_buy_quote": 38509.6952 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.7984, "high": 0.8, "low": 0.794, "close": 0.7991, "volume": 89576.0, "close_time": 1755446399999, "quote_volume": 71368.3148, "trades": 1166, "taker_buy_base": 34981.0, "taker_buy_quote": 27889.7819 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.7995, "high": 0.8016, "low": 0.786, "close": 0.7893, "volume": 121297.0, "close_time": 1755460799999, "quote_volume": 96235.0369, "trades": 2285, "taker_buy_base": 60784.0, "taker_buy_quote": 48207.6712 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.789, "high": 0.793, "low": 0.7874, "close": 0.7876, "volume": 69375.0, "close_time": 1755475199999, "quote_volume": 54808.0466, "trades": 963, "taker_buy_base": 37221.0, "taker_buy_quote": 29398.6158 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.7876, "high": 0.7894, "low": 0.7666, "close": 0.7706, "volume": 162762.0, "close_time": 1755489599999, "quote_volume": 126503.0703, "trades": 1764, "taker_buy_base": 77479.0, "taker_buy_quote": 60246.9939 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.7701, "high": 0.7742, "low": 0.7636, "close": 0.7658, "volume": 111303.0, "close_time": 1755503999999, "quote_volume": 85550.3151, "trades": 922, "taker_buy_base": 41292.0, "taker_buy_quote": 31759.3358 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.7665, "high": 0.768, "low": 0.7593, "close": 0.7661, "volume": 160833.0, "close_time": 1755518399999, "quote_volume": 122759.2874, "trades": 1136, "taker_buy_base": 80999.0, "taker_buy_quote": 61812.0275 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.7651, "high": 0.7739, "low": 0.7638, "close": 0.7695, "volume": 200818.0, "close_time": 1755532799999, "quote_volume": 154495.1279, "trades": 1363, "taker_buy_base": 123247.0, "taker_buy_quote": 94843.1737 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.7692, "high": 0.772, "low": 0.7626, "close": 0.769, "volume": 95021.0, "close_time": 1755547199999, "quote_volume": 72971.5701, "trades": 769, "taker_buy_base": 43076.0, "taker_buy_quote": 33070.6735 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.769, "high": 0.7766, "low": 0.766, "close": 0.7673, "volume": 109382.0, "close_time": 1755561599999, "quote_volume": 84278.9267, "trades": 617, "taker_buy_base": 66490.0, "taker_buy_quote": 51259.5168 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.7675, "high": 0.7727, "low": 0.7531, "close": 0.7538, "volume": 200139.0, "close_time": 1755575999999, "quote_volume": 152244.1793, "trades": 1867, "taker_buy_base": 105873.0, "taker_buy_quote": 80584.0103 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.7541, "high": 0.7595, "low": 0.7504, "close": 0.7555, "volume": 117473.0, "close_time": 1755590399999, "quote_volume": 88560.9949, "trades": 1773, "taker_buy_base": 61572.0, "taker_buy_quote": 46421.7879 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.7552, "high": 0.7682, "low": 0.7535, "close": 0.7663, "volume": 174808.0, "close_time": 1755604799999, "quote_volume": 133370.3869, "trades": 999, "taker_buy_base": 75181.0, "taker_buy_quote": 57426.927 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.7665, "high": 0.7707, "low": 0.75, "close": 0.7525, "volume": 429240.0, "close_time": 1755619199999, "quote_volume": 325614.3692, "trades": 2606, "taker_buy_base": 133942.0, "taker_buy_quote": 101809.0281 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.7526, "high": 0.7546, "low": 0.7437, "close": 0.7496, "volume": 461978.0, "close_time": 1755633599999, "quote_volume": 346634.6441, "trades": 2676, "taker_buy_base": 148271.0, "taker_buy_quote": 111279.0592 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.7505, "high": 0.7531, "low": 0.7441, "close": 0.7444, "volume": 271113.0, "close_time": 1755647999999, "quote_volume": 203232.5853, "trades": 1194, "taker_buy_base": 133174.0, "taker_buy_quote": 99902.9068 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.7444, "high": 0.7548, "low": 0.7423, "close": 0.7522, "volume": 65924.0, "close_time": 1755662399999, "quote_volume": 49363.7672, "trades": 525, "taker_buy_base": 35688.0, "taker_buy_quote": 26742.2866 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.7521, "high": 0.7558, "low": 0.7507, "close": 0.7513, "volume": 110151.0, "close_time": 1755676799999, "quote_volume": 82901.3128, "trades": 531, "taker_buy_base": 41411.0, "taker_buy_quote": 31162.1716 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.7509, "high": 0.7566, "low": 0.7472, "close": 0.7526, "volume": 173563.0, "close_time": 1755691199999, "quote_volume": 130714.6834, "trades": 816, "taker_buy_base": 42532.0, "taker_buy_quote": 32054.4987 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.7526, "high": 0.7628, "low": 0.7414, "close": 0.7545, "volume": 199662.0, "close_time": 1755705599999, "quote_volume": 150376.5513, "trades": 1175, "taker_buy_base": 78728.0, "taker_buy_quote": 59207.3466 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.7555, "high": 0.7663, "low": 0.7529, "close": 0.7659, "volume": 176014.0, "close_time": 1755719999999, "quote_volume": 133491.7937, "trades": 1143, "taker_buy_base": 85725.0, "taker_buy_quote": 65084.01 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.766, "high": 0.7669, "low": 0.7617, "close": 0.7627, "volume": 89611.0, "close_time": 1755734399999, "quote_volume": 68519.3941, "trades": 1124, "taker_buy_base": 43467.0, "taker_buy_quote": 33246.1224 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.7626, "high": 0.7692, "low": 0.7606, "close": 0.7608, "volume": 210552.0, "close_time": 1755748799999, "quote_volume": 161170.278, "trades": 2422, "taker_buy_base": 145929.0, "taker_buy_quote": 111783.5139 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.7607, "high": 0.763, "low": 0.7572, "close": 0.7606, "volume": 63906.0, "close_time": 1755763199999, "quote_volume": 48572.4692, "trades": 1150, "taker_buy_base": 31010.0, "taker_buy_quote": 23567.8761 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.7607, "high": 0.7959, "low": 0.7572, "close": 0.7647, "volume": 1997849.0, "close_time": 1755777599999, "quote_volume": 1550277.0235, "trades": 20112, "taker_buy_base": 1043844.0, "taker_buy_quote": 810025.7142 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.7646, "high": 0.7794, "low": 0.763, "close": 0.7632, "volume": 333696.0, "close_time": 1755791999999, "quote_volume": 257105.9607, "trades": 5655, "taker_buy_base": 168026.0, "taker_buy_quote": 129476.1609 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.7635, "high": 0.7715, "low": 0.7603, "close": 0.7678, "volume": 202118.0, "close_time": 1755806399999, "quote_volume": 154534.998, "trades": 2767, "taker_buy_base": 95060.0, "taker_buy_quote": 72683.7643 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.7678, "high": 0.7756, "low": 0.7663, "close": 0.7703, "volume": 186372.0, "close_time": 1755820799999, "quote_volume": 143832.3058, "trades": 1513, "taker_buy_base": 97830.0, "taker_buy_quote": 75535.7411 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.7705, "high": 0.7818, "low": 0.7664, "close": 0.7664, "volume": 239080.0, "close_time": 1755835199999, "quote_volume": 185262.9221, "trades": 1855, "taker_buy_base": 124030.0, "taker_buy_quote": 96166.1152 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.7664, "high": 0.7685, "low": 0.7573, "close": 0.7623, "volume": 464342.0, "close_time": 1755849599999, "quote_volume": 354378.05, "trades": 5212, "taker_buy_base": 137059.0, "taker_buy_quote": 104661.1836 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.7623, "high": 0.7666, "low": 0.7525, "close": 0.7527, "volume": 242905.0, "close_time": 1755863999999, "quote_volume": 184809.2235, "trades": 2094, "taker_buy_base": 79659.0, "taker_buy_quote": 60655.9116 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.7524, "high": 0.7871, "low": 0.7415, "close": 0.7782, "volume": 885290.0, "close_time": 1755878399999, "quote_volume": 678467.5653, "trades": 8370, "taker_buy_base": 447502.0, "taker_buy_quote": 343150.0758 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.7778, "high": 0.7944, "low": 0.7772, "close": 0.7925, "volume": 351021.0, "close_time": 1755892799999, "quote_volume": 277301.7199, "trades": 3311, "taker_buy_base": 189464.0, "taker_buy_quote": 149732.6111 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.7931, "high": 0.8036, "low": 0.7931, "close": 0.7987, "volume": 356289.0, "close_time": 1755907199999, "quote_volume": 284847.4728, "trades": 2980, "taker_buy_base": 151111.0, "taker_buy_quote": 120794.2459 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.7988, "high": 0.8005, "low": 0.7828, "close": 0.7865, "volume": 173575.0, "close_time": 1755921599999, "quote_volume": 137485.9129, "trades": 2728, "taker_buy_base": 84589.0, "taker_buy_quote": 66971.1527 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.7866, "high": 0.8048, "low": 0.7866, "close": 0.7958, "volume": 291049.0, "close_time": 1755935999999, "quote_volume": 232565.4559, "trades": 3560, "taker_buy_base": 193215.0, "taker_buy_quote": 154456.0026 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.7959, "high": 0.7987, "low": 0.7897, "close": 0.791, "volume": 143250.0, "close_time": 1755950399999, "quote_volume": 113746.3428, "trades": 2426, "taker_buy_base": 52877.0, "taker_buy_quote": 42027.4272 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.7911, "high": 0.795, "low": 0.7873, "close": 0.7913, "volume": 163532.0, "close_time": 1755964799999, "quote_volume": 129270.8987, "trades": 3107, "taker_buy_base": 84970.0, "taker_buy_quote": 67169.6959 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.7913, "high": 0.8006, "low": 0.7892, "close": 0.7971, "volume": 207334.0, "close_time": 1755979199999, "quote_volume": 164992.0266, "trades": 2358, "taker_buy_base": 123844.0, "taker_buy_quote": 98640.9703 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.7973, "high": 0.8, "low": 0.7836, "close": 0.796, "volume": 315632.0, "close_time": 1755993599999, "quote_volume": 250684.0876, "trades": 2541, "taker_buy_base": 150503.0, "taker_buy_quote": 119753.1712 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.7957, "high": 0.7966, "low": 0.7891, "close": 0.7923, "volume": 122868.0, "close_time": 1756007999999, "quote_volume": 97464.6772, "trades": 1742, "taker_buy_base": 41762.0, "taker_buy_quote": 33135.9403 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.7924, "high": 0.7933, "low": 0.7825, "close": 0.7825, "volume": 98106.0, "close_time": 1756022399999, "quote_volume": 77208.912, "trades": 1720, "taker_buy_base": 29617.0, "taker_buy_quote": 23301.7051 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.7826, "high": 0.7859, "low": 0.7777, "close": 0.779, "volume": 202540.0, "close_time": 1756036799999, "quote_volume": 158182.3134, "trades": 2805, "taker_buy_base": 72457.0, "taker_buy_quote": 56652.1193 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.7788, "high": 0.7875, "low": 0.7785, "close": 0.7841, "volume": 220308.0, "close_time": 1756051199999, "quote_volume": 172313.9369, "trades": 2754, "taker_buy_base": 132631.0, "taker_buy_quote": 103653.815 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.7841, "high": 0.801, "low": 0.7755, "close": 0.7861, "volume": 516023.0, "close_time": 1756065599999, "quote_volume": 407878.3903, "trades": 9984, "taker_buy_base": 257645.0, "taker_buy_quote": 203739.2378 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.7862, "high": 0.788, "low": 0.774, "close": 0.7815, "volume": 223531.0, "close_time": 1756079999999, "quote_volume": 174666.9433, "trades": 4778, "taker_buy_base": 113347.0, "taker_buy_quote": 88589.4004 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.7813, "high": 0.7839, "low": 0.7688, "close": 0.7799, "volume": 171482.0, "close_time": 1756094399999, "quote_volume": 133352.8696, "trades": 1856, "taker_buy_base": 65294.0, "taker_buy_quote": 50797.6958 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.7805, "high": 0.7815, "low": 0.7576, "close": 0.7578, "volume": 233292.0, "close_time": 1756108799999, "quote_volume": 179988.562, "trades": 1866, "taker_buy_base": 82698.0, "taker_buy_quote": 63777.8217 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.758, "high": 0.7625, "low": 0.7544, "close": 0.7625, "volume": 191365.0, "close_time": 1756123199999, "quote_volume": 145212.748, "trades": 2668, "taker_buy_base": 88762.0, "taker_buy_quote": 67330.3744 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.7627, "high": 0.7694, "low": 0.7595, "close": 0.7605, "volume": 172659.0, "close_time": 1756137599999, "quote_volume": 131954.5727, "trades": 1686, "taker_buy_base": 87666.0, "taker_buy_quote": 67021.0544 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.7606, "high": 0.7637, "low": 0.7476, "close": 0.7487, "volume": 301324.0, "close_time": 1756151999999, "quote_volume": 227649.2264, "trades": 2529, "taker_buy_base": 101558.0, "taker_buy_quote": 76627.2709 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.7484, "high": 0.7495, "low": 0.7362, "close": 0.7441, "volume": 317677.0, "close_time": 1756166399999, "quote_volume": 235710.8335, "trades": 3330, "taker_buy_base": 159499.0, "taker_buy_quote": 118385.5636 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.744, "high": 0.7531, "low": 0.74, "close": 0.7511, "volume": 171898.0, "close_time": 1756180799999, "quote_volume": 128231.9887, "trades": 2864, "taker_buy_base": 84759.0, "taker_buy_quote": 63290.0485 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.7511, "high": 0.7655, "low": 0.7473, "close": 0.755, "volume": 411256.0, "close_time": 1756195199999, "quote_volume": 311664.2434, "trades": 8311, "taker_buy_base": 268130.0, "taker_buy_quote": 203408.3879 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.7547, "high": 0.7631, "low": 0.7535, "close": 0.7576, "volume": 122332.0, "close_time": 1756209599999, "quote_volume": 92730.2984, "trades": 1887, "taker_buy_base": 67789.0, "taker_buy_quote": 51390.557 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.7577, "high": 0.7702, "low": 0.755, "close": 0.7659, "volume": 290590.0, "close_time": 1756223999999, "quote_volume": 222043.153, "trades": 5327, "taker_buy_base": 134710.0, "taker_buy_quote": 102934.6751 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.766, "high": 0.7735, "low": 0.7653, "close": 0.7716, "volume": 195548.0, "close_time": 1756238399999, "quote_volume": 150534.5567, "trades": 2667, "taker_buy_base": 90567.0, "taker_buy_quote": 69701.6289 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.7715, "high": 0.7753, "low": 0.7708, "close": 0.7725, "volume": 126364.0, "close_time": 1756252799999, "quote_volume": 97698.9232, "trades": 1532, "taker_buy_base": 75098.0, "taker_buy_quote": 58074.8484 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.7724, "high": 0.7748, "low": 0.7674, "close": 0.7729, "volume": 63587.0, "close_time": 1756267199999, "quote_volume": 48977.0743, "trades": 1145, "taker_buy_base": 31435.0, "taker_buy_quote": 24219.6039 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.7729, "high": 0.7759, "low": 0.7647, "close": 0.7651, "volume": 140598.0, "close_time": 1756281599999, "quote_volume": 108411.4032, "trades": 1607, "taker_buy_base": 60996.0, "taker_buy_quote": 47048.2804 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.7652, "high": 0.7682, "low": 0.7614, "close": 0.7654, "volume": 167601.0, "close_time": 1756295999999, "quote_volume": 128076.8841, "trades": 1656, "taker_buy_base": 90157.0, "taker_buy_quote": 68863.1423 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.7654, "high": 0.7675, "low": 0.761, "close": 0.764, "volume": 321238.0, "close_time": 1756310399999, "quote_volume": 245412.3895, "trades": 5367, "taker_buy_base": 186451.0, "taker_buy_quote": 142431.6348 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.764, "high": 0.765, "low": 0.7557, "close": 0.758, "volume": 531806.0, "close_time": 1756324799999, "quote_volume": 404918.9532, "trades": 6675, "taker_buy_base": 235411.0, "taker_buy_quote": 179288.4819 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.7581, "high": 0.7644, "low": 0.7542, "close": 0.7581, "volume": 256832.0, "close_time": 1756339199999, "quote_volume": 195033.4537, "trades": 5020, "taker_buy_base": 139181.0, "taker_buy_quote": 105719.6397 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.758, "high": 0.7639, "low": 0.7531, "close": 0.7635, "volume": 120622.0, "close_time": 1756353599999, "quote_volume": 91437.2435, "trades": 2028, "taker_buy_base": 75104.0, "taker_buy_quote": 56941.7677 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.7636, "high": 0.7686, "low": 0.7623, "close": 0.7663, "volume": 130930.0, "close_time": 1756367999999, "quote_volume": 100269.2906, "trades": 1939, "taker_buy_base": 75913.0, "taker_buy_quote": 58159.6287 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.7663, "high": 0.7697, "low": 0.7599, "close": 0.7626, "volume": 202509.0, "close_time": 1756382399999, "quote_volume": 154732.9217, "trades": 2017, "taker_buy_base": 103277.0, "taker_buy_quote": 78903.3925 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.7626, "high": 0.7645, "low": 0.7569, "close": 0.758, "volume": 135081.0, "close_time": 1756396799999, "quote_volume": 102888.1484, "trades": 2379, "taker_buy_base": 62784.0, "taker_buy_quote": 47844.1501 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.7582, "high": 0.7603, "low": 0.7504, "close": 0.7538, "volume": 139979.0, "close_time": 1756411199999, "quote_volume": 105665.7522, "trades": 2124, "taker_buy_base": 47676.0, "taker_buy_quote": 36050.3729 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.7537, "high": 0.7557, "low": 0.7441, "close": 0.7541, "volume": 513781.0, "close_time": 1756425599999, "quote_volume": 384538.1172, "trades": 5943, "taker_buy_base": 209871.0, "taker_buy_quote": 156951.9115 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.7543, "high": 0.7543, "low": 0.7463, "close": 0.751, "volume": 102114.0, "close_time": 1756439999999, "quote_volume": 76528.7731, "trades": 2299, "taker_buy_base": 39263.0, "taker_buy_quote": 29408.6766 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.7511, "high": 0.7514, "low": 0.7325, "close": 0.734, "volume": 276192.0, "close_time": 1756454399999, "quote_volume": 204394.2835, "trades": 4091, "taker_buy_base": 100552.0, "taker_buy_quote": 74422.0995 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.7336, "high": 0.7365, "low": 0.7289, "close": 0.7322, "volume": 230187.0, "close_time": 1756468799999, "quote_volume": 168638.4432, "trades": 3416, "taker_buy_base": 91892.0, "taker_buy_quote": 67340.4974 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.7323, "high": 0.7442, "low": 0.7323, "close": 0.7353, "volume": 397788.0, "close_time": 1756483199999, "quote_volume": 293827.1267, "trades": 6860, "taker_buy_base": 164028.0, "taker_buy_quote": 121169.058 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.7354, "high": 0.7374, "low": 0.7297, "close": 0.7346, "volume": 162435.0, "close_time": 1756497599999, "quote_volume": 119016.9898, "trades": 2094, "taker_buy_base": 76986.0, "taker_buy_quote": 56452.476 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.7348, "high": 0.7369, "low": 0.7296, "close": 0.7352, "volume": 164766.0, "close_time": 1756511999999, "quote_volume": 120805.0733, "trades": 1163, "taker_buy_base": 106431.0, "taker_buy_quote": 78021.4506 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.7359, "high": 0.7406, "low": 0.7278, "close": 0.7386, "volume": 164348.0, "close_time": 1756526399999, "quote_volume": 120610.8759, "trades": 1335, "taker_buy_base": 81103.0, "taker_buy_quote": 59574.3312 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.7387, "high": 0.739, "low": 0.7314, "close": 0.7353, "volume": 177010.0, "close_time": 1756540799999, "quote_volume": 130163.2278, "trades": 1352, "taker_buy_base": 41634.0, "taker_buy_quote": 30627.621 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.7354, "high": 0.7374, "low": 0.7335, "close": 0.7374, "volume": 90993.0, "close_time": 1756555199999, "quote_volume": 66903.7991, "trades": 588, "taker_buy_base": 48364.0, "taker_buy_quote": 35563.8518 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.7367, "high": 0.7369, "low": 0.7303, "close": 0.7349, "volume": 135685.0, "close_time": 1756569599999, "quote_volume": 99559.4771, "trades": 1134, "taker_buy_base": 66805.0, "taker_buy_quote": 49027.0674 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.7346, "high": 0.7349, "low": 0.7319, "close": 0.734, "volume": 79962.0, "close_time": 1756583999999, "quote_volume": 58630.6956, "trades": 654, "taker_buy_base": 37142.0, "taker_buy_quote": 27240.0715 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.7338, "high": 0.7391, "low": 0.7328, "close": 0.7383, "volume": 42944.0, "close_time": 1756598399999, "quote_volume": 31605.7714, "trades": 472, "taker_buy_base": 22358.0, "taker_buy_quote": 16448.9625 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.7383, "high": 0.7477, "low": 0.7383, "close": 0.7471, "volume": 90670.0, "close_time": 1756612799999, "quote_volume": 67463.7215, "trades": 1716, "taker_buy_base": 56713.0, "taker_buy_quote": 42214.3818 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.7473, "high": 0.7477, "low": 0.7418, "close": 0.7427, "volume": 100807.0, "close_time": 1756627199999, "quote_volume": 74966.5582, "trades": 991, "taker_buy_base": 54718.0, "taker_buy_quote": 40688.1472 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.7426, "high": 0.7457, "low": 0.7398, "close": 0.743, "volume": 76865.0, "close_time": 1756641599999, "quote_volume": 57081.3551, "trades": 1158, "taker_buy_base": 40642.0, "taker_buy_quote": 30185.4484 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.7431, "high": 0.749, "low": 0.74, "close": 0.7482, "volume": 106397.0, "close_time": 1756655999999, "quote_volume": 79152.7407, "trades": 1896, "taker_buy_base": 53632.0, "taker_buy_quote": 39929.0538 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.7481, "high": 0.7524, "low": 0.7462, "close": 0.7466, "volume": 95330.0, "close_time": 1756670399999, "quote_volume": 71415.7023, "trades": 2081, "taker_buy_base": 49727.0, "taker_buy_quote": 37251.1892 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.7466, "high": 0.7503, "low": 0.7368, "close": 0.7368, "volume": 106457.0, "close_time": 1756684799999, "quote_volume": 79217.8081, "trades": 733, "taker_buy_base": 42977.0, "taker_buy_quote": 32049.7465 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.7377, "high": 0.742, "low": 0.7309, "close": 0.7324, "volume": 99503.0, "close_time": 1756699199999, "quote_volume": 73151.4478, "trades": 663, "taker_buy_base": 32574.0, "taker_buy_quote": 23949.8946 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.7314, "high": 0.7423, "low": 0.7259, "close": 0.7423, "volume": 123883.0, "close_time": 1756713599999, "quote_volume": 90624.2659, "trades": 955, "taker_buy_base": 65774.0, "taker_buy_quote": 48085.3068 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.742, "high": 0.7446, "low": 0.731, "close": 0.7325, "volume": 157132.0, "close_time": 1756727999999, "quote_volume": 116061.6444, "trades": 1854, "taker_buy_base": 53759.0, "taker_buy_quote": 39697.8704 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.732, "high": 0.7354, "low": 0.7266, "close": 0.7271, "volume": 126217.0, "close_time": 1756742399999, "quote_volume": 92288.1889, "trades": 1378, "taker_buy_base": 64123.0, "taker_buy_quote": 46912.921 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.7271, "high": 0.7336, "low": 0.7256, "close": 0.7336, "volume": 91114.0, "close_time": 1756756799999, "quote_volume": 66382.4492, "trades": 607, "taker_buy_base": 53259.0, "taker_buy_quote": 38821.1921 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.7335, "high": 0.7339, "low": 0.715, "close": 0.727, "volume": 463061.0, "close_time": 1756771199999, "quote_volume": 335134.7378, "trades": 2970, "taker_buy_base": 206904.0, "taker_buy_quote": 149619.2906 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.7265, "high": 0.736, "low": 0.7233, "close": 0.7352, "volume": 171730.0, "close_time": 1756785599999, "quote_volume": 125189.047, "trades": 1067, "taker_buy_base": 83307.0, "taker_buy_quote": 60762.1606 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.7352, "high": 0.7393, "low": 0.7347, "close": 0.7374, "volume": 145417.0, "close_time": 1756799999999, "quote_volume": 107214.0369, "trades": 874, "taker_buy_base": 87448.0, "taker_buy_quote": 64467.915 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.7374, "high": 0.7401, "low": 0.7328, "close": 0.7328, "volume": 284862.0, "close_time": 1756814399999, "quote_volume": 209945.1689, "trades": 1457, "taker_buy_base": 110376.0, "taker_buy_quote": 81337.1506 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.7328, "high": 0.7378, "low": 0.7227, "close": 0.7288, "volume": 481648.0, "close_time": 1756828799999, "quote_volume": 352279.903, "trades": 2389, "taker_buy_base": 203905.0, "taker_buy_quote": 149152.7388 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.729, "high": 0.7352, "low": 0.7288, "close": 0.731, "volume": 194612.0, "close_time": 1756843199999, "quote_volume": 142397.8575, "trades": 904, "taker_buy_base": 100212.0, "taker_buy_quote": 73297.8629 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.7308, "high": 0.7364, "low": 0.7306, "close": 0.7341, "volume": 175787.0, "close_time": 1756857599999, "quote_volume": 129066.7051, "trades": 1547, "taker_buy_base": 78643.0, "taker_buy_quote": 57732.5393 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.7343, "high": 0.7355, "low": 0.7291, "close": 0.733, "volume": 109546.0, "close_time": 1756871999999, "quote_volume": 80237.1903, "trades": 396, "taker_buy_base": 50055.0, "taker_buy_quote": 36658.4667 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.7335, "high": 0.7348, "low": 0.7274, "close": 0.7324, "volume": 234285.0, "close_time": 1756886399999, "quote_volume": 171535.4214, "trades": 808, "taker_buy_base": 112790.0, "taker_buy_quote": 82563.3128 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.7331, "high": 0.735, "low": 0.7291, "close": 0.7299, "volume": 460834.0, "close_time": 1756900799999, "quote_volume": 337436.7799, "trades": 1439, "taker_buy_base": 141929.0, "taker_buy_quote": 103945.496 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.7297, "high": 0.7471, "low": 0.7287, "close": 0.7373, "volume": 986604.0, "close_time": 1756915199999, "quote_volume": 727741.7498, "trades": 4442, "taker_buy_base": 507119.0, "taker_buy_quote": 373915.0336 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.7375, "high": 0.739, "low": 0.7316, "close": 0.7353, "volume": 163880.0, "close_time": 1756929599999, "quote_volume": 120472.2252, "trades": 711, "taker_buy_base": 48644.0, "taker_buy_quote": 35783.9864 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.7354, "high": 0.7383, "low": 0.7353, "close": 0.7369, "volume": 71037.0, "close_time": 1756943999999, "quote_volume": 52320.2437, "trades": 505, "taker_buy_base": 25928.0, "taker_buy_quote": 19100.4039 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.7371, "high": 0.739, "low": 0.7305, "close": 0.7306, "volume": 117401.0, "close_time": 1756958399999, "quote_volume": 86362.4675, "trades": 1265, "taker_buy_base": 36980.0, "taker_buy_quote": 27232.2001 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.7305, "high": 0.731, "low": 0.7242, "close": 0.7271, "volume": 217908.0, "close_time": 1756972799999, "quote_volume": 158368.1212, "trades": 1684, "taker_buy_base": 103513.0, "taker_buy_quote": 75232.3742 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.7271, "high": 0.7322, "low": 0.7268, "close": 0.7306, "volume": 167257.0, "close_time": 1756987199999, "quote_volume": 121918.9257, "trades": 1108, "taker_buy_base": 62000.0, "taker_buy_quote": 45217.0331 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.7305, "high": 0.732, "low": 0.7234, "close": 0.7247, "volume": 165967.0, "close_time": 1757001599999, "quote_volume": 120644.8666, "trades": 1820, "taker_buy_base": 84894.0, "taker_buy_quote": 61655.7838 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.7243, "high": 0.7307, "low": 0.7196, "close": 0.7198, "volume": 143950.0, "close_time": 1757015999999, "quote_volume": 104437.3026, "trades": 1617, "taker_buy_base": 75359.0, "taker_buy_quote": 54760.148 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.7197, "high": 0.7249, "low": 0.7192, "close": 0.7192, "volume": 60637.0, "close_time": 1757030399999, "quote_volume": 43783.9606, "trades": 1230, "taker_buy_base": 34056.0, "taker_buy_quote": 24590.5359 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.7192, "high": 0.7259, "low": 0.7192, "close": 0.7259, "volume": 83385.0, "close_time": 1757044799999, "quote_volume": 60283.1119, "trades": 1261, "taker_buy_base": 51416.0, "taker_buy_quote": 37172.7547 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.7257, "high": 0.7269, "low": 0.7219, "close": 0.7268, "volume": 62859.0, "close_time": 1757059199999, "quote_volume": 45526.7597, "trades": 1405, "taker_buy_base": 27758.0, "taker_buy_quote": 20113.9133 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.7269, "high": 0.7287, "low": 0.7237, "close": 0.7279, "volume": 81681.0, "close_time": 1757073599999, "quote_volume": 59335.1982, "trades": 1319, "taker_buy_base": 46041.0, "taker_buy_quote": 33445.7447 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.728, "high": 0.7332, "low": 0.7209, "close": 0.7221, "volume": 207781.0, "close_time": 1757087999999, "quote_volume": 150880.8827, "trades": 4746, "taker_buy_base": 117019.0, "taker_buy_quote": 84865.8776 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.7223, "high": 0.7244, "low": 0.7201, "close": 0.7241, "volume": 54567.0, "close_time": 1757102399999, "quote_volume": 39402.6364, "trades": 870, "taker_buy_base": 22531.0, "taker_buy_quote": 16270.7389 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.7242, "high": 0.728, "low": 0.7235, "close": 0.7244, "volume": 68778.0, "close_time": 1757116799999, "quote_volume": 49886.0378, "trades": 909, "taker_buy_base": 35377.0, "taker_buy_quote": 25672.2194 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.7243, "high": 0.7276, "low": 0.7242, "close": 0.7276, "volume": 45101.0, "close_time": 1757131199999, "quote_volume": 32748.2902, "trades": 411, "taker_buy_base": 22044.0, "taker_buy_quote": 16001.7992 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.7262, "high": 0.7262, "low": 0.7205, "close": 0.7205, "volume": 36478.0, "close_time": 1757145599999, "quote_volume": 26342.6257, "trades": 733, "taker_buy_base": 17431.0, "taker_buy_quote": 12589.3231 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.7206, "high": 0.7212, "low": 0.716, "close": 0.7191, "volume": 119427.0, "close_time": 1757159999999, "quote_volume": 85836.4124, "trades": 689, "taker_buy_base": 46997.0, "taker_buy_quote": 33793.6567 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.7191, "high": 0.7216, "low": 0.7176, "close": 0.7202, "volume": 44592.0, "close_time": 1757174399999, "quote_volume": 32090.3431, "trades": 518, "taker_buy_base": 25024.0, "taker_buy_quote": 18001.338 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.7199, "high": 0.7226, "low": 0.7178, "close": 0.7181, "volume": 86058.0, "close_time": 1757188799999, "quote_volume": 62041.5397, "trades": 689, "taker_buy_base": 51220.0, "taker_buy_quote": 36927.9465 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.7182, "high": 0.7234, "low": 0.7174, "close": 0.7214, "volume": 55959.0, "close_time": 1757203199999, "quote_volume": 40280.9856, "trades": 467, "taker_buy_base": 22513.0, "taker_buy_quote": 16216.3697 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.7217, "high": 0.7263, "low": 0.7211, "close": 0.7261, "volume": 44924.0, "close_time": 1757217599999, "quote_volume": 32542.71, "trades": 267, "taker_buy_base": 17402.0, "taker_buy_quote": 12609.7634 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.726, "high": 0.727, "low": 0.723, "close": 0.723, "volume": 42575.0, "close_time": 1757231999999, "quote_volume": 30878.554, "trades": 504, "taker_buy_base": 20946.0, "taker_buy_quote": 15191.4946 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.7231, "high": 0.7269, "low": 0.7231, "close": 0.7256, "volume": 115828.0, "close_time": 1757246399999, "quote_volume": 83970.8485, "trades": 650, "taker_buy_base": 83188.0, "taker_buy_quote": 60315.0925 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.7258, "high": 0.7292, "low": 0.7246, "close": 0.7282, "volume": 57920.0, "close_time": 1757260799999, "quote_volume": 42118.3375, "trades": 780, "taker_buy_base": 42120.0, "taker_buy_quote": 30627.0752 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.7283, "high": 0.7299, "low": 0.7245, "close": 0.7256, "volume": 113383.0, "close_time": 1757275199999, "quote_volume": 82448.2335, "trades": 777, "taker_buy_base": 48911.0, "taker_buy_quote": 35602.1114 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.7261, "high": 0.7289, "low": 0.7233, "close": 0.7283, "volume": 56885.0, "close_time": 1757289599999, "quote_volume": 41276.4666, "trades": 453, "taker_buy_base": 25999.0, "taker_buy_quote": 18862.7656 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.7279, "high": 0.7344, "low": 0.7248, "close": 0.7313, "volume": 111329.0, "close_time": 1757303999999, "quote_volume": 81110.3026, "trades": 1551, "taker_buy_base": 77533.0, "taker_buy_quote": 56514.59 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.7309, "high": 0.7373, "low": 0.7281, "close": 0.7329, "volume": 159333.0, "close_time": 1757318399999, "quote_volume": 116859.2338, "trades": 1840, "taker_buy_base": 85093.0, "taker_buy_quote": 62416.7459 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.7329, "high": 0.7395, "low": 0.7264, "close": 0.7356, "volume": 531911.0, "close_time": 1757332799999, "quote_volume": 389827.9785, "trades": 3792, "taker_buy_base": 192825.0, "taker_buy_quote": 141401.2346 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.7352, "high": 0.7377, "low": 0.7321, "close": 0.7358, "volume": 154941.0, "close_time": 1757347199999, "quote_volume": 113826.1802, "trades": 1157, "taker_buy_base": 76108.0, "taker_buy_quote": 55918.283 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.7363, "high": 0.7365, "low": 0.7274, "close": 0.7284, "volume": 187412.0, "close_time": 1757361599999, "quote_volume": 137059.4477, "trades": 1376, "taker_buy_base": 78715.0, "taker_buy_quote": 57566.6655 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.7287, "high": 0.7327, "low": 0.727, "close": 0.7311, "volume": 84990.0, "close_time": 1757375999999, "quote_volume": 62074.4687, "trades": 574, "taker_buy_base": 32216.0, "taker_buy_quote": 23528.9799 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.7318, "high": 0.7341, "low": 0.7275, "close": 0.7298, "volume": 150942.0, "close_time": 1757390399999, "quote_volume": 110353.7763, "trades": 1082, "taker_buy_base": 56188.0, "taker_buy_quote": 41079.377 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.7299, "high": 0.7427, "low": 0.728, "close": 0.7418, "volume": 256077.0, "close_time": 1757404799999, "quote_volume": 188849.0394, "trades": 1603, "taker_buy_base": 143362.0, "taker_buy_quote": 105726.1159 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.7419, "high": 0.745, "low": 0.7378, "close": 0.7412, "volume": 221327.0, "close_time": 1757419199999, "quote_volume": 164231.3929, "trades": 2169, "taker_buy_base": 98813.0, "taker_buy_quote": 73360.5518 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.741, "high": 0.7424, "low": 0.7264, "close": 0.7285, "volume": 320114.0, "close_time": 1757433599999, "quote_volume": 234913.0457, "trades": 2104, "taker_buy_base": 148820.0, "taker_buy_quote": 109210.3713 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.7286, "high": 0.7324, "low": 0.7255, "close": 0.7314, "volume": 93772.0, "close_time": 1757447999999, "quote_volume": 68411.8463, "trades": 674, "taker_buy_base": 52518.0, "taker_buy_quote": 38332.9909 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.7313, "high": 0.7352, "low": 0.7311, "close": 0.7338, "volume": 42528.0, "close_time": 1757462399999, "quote_volume": 31196.142, "trades": 264, "taker_buy_base": 22851.0, "taker_buy_quote": 16764.5562 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.7346, "high": 0.7389, "low": 0.7323, "close": 0.7379, "volume": 70871.0, "close_time": 1757476799999, "quote_volume": 52190.5543, "trades": 515, "taker_buy_base": 39243.0, "taker_buy_quote": 28917.8644 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.7376, "high": 0.7421, "low": 0.7366, "close": 0.7378, "volume": 130792.0, "close_time": 1757491199999, "quote_volume": 96715.0742, "trades": 1019, "taker_buy_base": 67817.0, "taker_buy_quote": 50150.2078 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.738, "high": 0.7444, "low": 0.7366, "close": 0.7396, "volume": 296759.0, "close_time": 1757505599999, "quote_volume": 219589.8459, "trades": 1563, "taker_buy_base": 126479.0, "taker_buy_quote": 93608.7152 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.7396, "high": 0.7574, "low": 0.7376, "close": 0.7486, "volume": 499315.0, "close_time": 1757519999999, "quote_volume": 372267.8821, "trades": 2673, "taker_buy_base": 306796.0, "taker_buy_quote": 229055.2106 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.7481, "high": 0.765, "low": 0.7408, "close": 0.7452, "volume": 1150542.0, "close_time": 1757534399999, "quote_volume": 864212.259, "trades": 8640, "taker_buy_base": 811827.0, "taker_buy_quote": 610187.1523 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.7452, "high": 0.7567, "low": 0.7452, "close": 0.7563, "volume": 124472.0, "close_time": 1757548799999, "quote_volume": 93593.4286, "trades": 1446, "taker_buy_base": 72558.0, "taker_buy_quote": 54603.3672 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.7559, "high": 0.7798, "low": 0.753, "close": 0.7666, "volume": 616395.0, "close_time": 1757563199999, "quote_volume": 472460.4537, "trades": 8417, "taker_buy_base": 435750.0, "taker_buy_quote": 334210.6461 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.7666, "high": 0.78, "low": 0.756, "close": 0.7704, "volume": 722436.0, "close_time": 1757577599999, "quote_volume": 553601.6261, "trades": 7849, "taker_buy_base": 402889.0, "taker_buy_quote": 309381.2911 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.7704, "high": 0.7742, "low": 0.766, "close": 0.7704, "volume": 218879.0, "close_time": 1757591999999, "quote_volume": 168265.8292, "trades": 1267, "taker_buy_base": 84578.0, "taker_buy_quote": 65035.11 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.7705, "high": 0.8318, "low": 0.769, "close": 0.813, "volume": 5009856.0, "close_time": 1757606399999, "quote_volume": 4017177.1752, "trades": 36632, "taker_buy_base": 2801693.0, "taker_buy_quote": 2247696.9799 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.8125, "high": 0.8272, "low": 0.7934, "close": 0.8029, "volume": 1554485.0, "close_time": 1757620799999, "quote_volume": 1260494.1005, "trades": 10728, "taker_buy_base": 775097.0, "taker_buy_quote": 628616.1183 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.8034, "high": 0.8136, "low": 0.7951, "close": 0.8101, "volume": 411774.0, "close_time": 1757635199999, "quote_volume": 331248.485, "trades": 3506, "taker_buy_base": 242316.0, "taker_buy_quote": 195080.7125 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.8102, "high": 0.8218, "low": 0.8081, "close": 0.8139, "volume": 759807.0, "close_time": 1757649599999, "quote_volume": 619437.4514, "trades": 7149, "taker_buy_base": 403437.0, "taker_buy_quote": 328845.0941 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.8139, "high": 0.8213, "low": 0.8037, "close": 0.8045, "volume": 596975.0, "close_time": 1757663999999, "quote_volume": 485676.0539, "trades": 4840, "taker_buy_base": 263669.0, "taker_buy_quote": 214467.6017 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.8048, "high": 0.8095, "low": 0.7994, "close": 0.8011, "volume": 353812.0, "close_time": 1757678399999, "quote_volume": 284661.195, "trades": 3510, "taker_buy_base": 179383.0, "taker_buy_quote": 144323.154 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.8012, "high": 0.8084, "low": 0.7982, "close": 0.8034, "volume": 386365.0, "close_time": 1757692799999, "quote_volume": 310477.9981, "trades": 5046, "taker_buy_base": 146452.0, "taker_buy_quote": 117690.5686 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.8035, "high": 0.8095, "low": 0.8016, "close": 0.8093, "volume": 215644.0, "close_time": 1757707199999, "quote_volume": 173731.2011, "trades": 3818, "taker_buy_base": 86602.0, "taker_buy_quote": 69793.829 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.8095, "high": 0.8115, "low": 0.8052, "close": 0.8092, "volume": 125803.0, "close_time": 1757721599999, "quote_volume": 101677.0463, "trades": 1363, "taker_buy_base": 67638.0, "taker_buy_quote": 54664.3291 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.8091, "high": 0.8171, "low": 0.8085, "close": 0.8153, "volume": 187667.0, "close_time": 1757735999999, "quote_volume": 152665.9918, "trades": 2105, "taker_buy_base": 101280.0, "taker_buy_quote": 82377.9835 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.8154, "high": 0.8172, "low": 0.81, "close": 0.8156, "volume": 146447.0, "close_time": 1757750399999, "quote_volume": 119141.4372, "trades": 2011, "taker_buy_base": 68495.0, "taker_buy_quote": 55749.2356 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.8157, "high": 0.8267, "low": 0.8151, "close": 0.8266, "volume": 416652.0, "close_time": 1757764799999, "quote_volume": 342643.911, "trades": 3889, "taker_buy_base": 201919.0, "taker_buy_quote": 166080.1407 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.8267, "high": 0.8268, "low": 0.8055, "close": 0.8133, "volume": 591975.0, "close_time": 1757779199999, "quote_volume": 484255.6869, "trades": 5928, "taker_buy_base": 293232.0, "taker_buy_quote": 239652.3325 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.8131, "high": 0.8159, "low": 0.8028, "close": 0.8107, "volume": 351736.0, "close_time": 1757793599999, "quote_volume": 284730.6848, "trades": 4527, "taker_buy_base": 181306.0, "taker_buy_quote": 146780.685 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.8106, "high": 0.8228, "low": 0.8106, "close": 0.8196, "volume": 162708.0, "close_time": 1757807999999, "quote_volume": 132992.0349, "trades": 1616, "taker_buy_base": 106225.0, "taker_buy_quote": 86897.8195 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.8196, "high": 0.82, "low": 0.8096, "close": 0.8148, "volume": 136378.0, "close_time": 1757822399999, "quote_volume": 111027.8066, "trades": 1597, "taker_buy_base": 76520.0, "taker_buy_quote": 62203.6582 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.8147, "high": 0.825, "low": 0.8113, "close": 0.8177, "volume": 239319.0, "close_time": 1757836799999, "quote_volume": 196145.5425, "trades": 2360, "taker_buy_base": 114603.0, "taker_buy_quote": 93914.1508 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.8177, "high": 0.832, "low": 0.8056, "close": 0.8074, "volume": 542252.0, "close_time": 1757851199999, "quote_volume": 444458.3216, "trades": 5938, "taker_buy_base": 193689.0, "taker_buy_quote": 158818.3336 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.8075, "high": 0.8091, "low": 0.795, "close": 0.8034, "volume": 394687.0, "close_time": 1757865599999, "quote_volume": 316580.1237, "trades": 5655, "taker_buy_base": 165332.0, "taker_buy_quote": 132558.8865 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.8033, "high": 0.8099, "low": 0.8022, "close": 0.8038, "volume": 211044.0, "close_time": 1757879999999, "quote_volume": 170191.4414, "trades": 2195, "taker_buy_base": 109670.0, "taker_buy_quote": 88488.9259 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.8038, "high": 0.8061, "low": 0.797, "close": 0.7988, "volume": 139534.0, "close_time": 1757894399999, "quote_volume": 111957.6873, "trades": 1487, "taker_buy_base": 66571.0, "taker_buy_quote": 53429.0999 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.7985, "high": 0.8032, "low": 0.7969, "close": 0.8027, "volume": 108640.0, "close_time": 1757908799999, "quote_volume": 86913.5375, "trades": 1529, "taker_buy_base": 54441.0, "taker_buy_quote": 43548.1552 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.8026, "high": 0.8071, "low": 0.796, "close": 0.798, "volume": 204114.0, "close_time": 1757923199999, "quote_volume": 163657.043, "trades": 2558, "taker_buy_base": 63281.0, "taker_buy_quote": 50693.1021 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.7979, "high": 0.7979, "low": 0.7855, "close": 0.7868, "volume": 378830.0, "close_time": 1757937599999, "quote_volume": 299383.498, "trades": 3947, "taker_buy_base": 139395.0, "taker_buy_quote": 110213.6381 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.7868, "high": 0.7885, "low": 0.7753, "close": 0.7778, "volume": 439435.0, "close_time": 1757951999999, "quote_volume": 344052.0619, "trades": 4216, "taker_buy_base": 142051.0, "taker_buy_quote": 111296.5099 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.7777, "high": 0.7853, "low": 0.775, "close": 0.7814, "volume": 307977.0, "close_time": 1757966399999, "quote_volume": 240360.7566, "trades": 3354, "taker_buy_base": 109401.0, "taker_buy_quote": 85340.1554 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.7812, "high": 0.786, "low": 0.7805, "close": 0.7837, "volume": 63892.0, "close_time": 1757980799999, "quote_volume": 50063.9179, "trades": 803, "taker_buy_base": 33921.0, "taker_buy_quote": 26579.879 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.7837, "high": 0.7843, "low": 0.7798, "close": 0.7798, "volume": 18778.0, "close_time": 1757995199999, "quote_volume": 14690.5265, "trades": 595, "taker_buy_base": 8774.0, "taker_buy_quote": 6866.5867 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.7798, "high": 0.782, "low": 0.7753, "close": 0.7811, "volume": 80837.0, "close_time": 1758009599999, "quote_volume": 62997.0696, "trades": 1395, "taker_buy_base": 35181.0, "taker_buy_quote": 27420.9732 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.7812, "high": 0.7867, "low": 0.7797, "close": 0.7822, "volume": 106693.0, "close_time": 1758023999999, "quote_volume": 83578.3358, "trades": 1822, "taker_buy_base": 44742.0, "taker_buy_quote": 35047.21 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.7821, "high": 0.7901, "low": 0.7799, "close": 0.79, "volume": 249183.0, "close_time": 1758038399999, "quote_volume": 195490.2937, "trades": 3729, "taker_buy_base": 109046.0, "taker_buy_quote": 85610.3065 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.7898, "high": 0.8047, "low": 0.7887, "close": 0.7948, "volume": 451044.0, "close_time": 1758052799999, "quote_volume": 359549.5449, "trades": 4777, "taker_buy_base": 213079.0, "taker_buy_quote": 169912.333 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.7947, "high": 0.7964, "low": 0.7918, "close": 0.7922, "volume": 87051.0, "close_time": 1758067199999, "quote_volume": 69107.605, "trades": 920, "taker_buy_base": 50729.0, "taker_buy_quote": 40279.8978 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.792, "high": 0.7932, "low": 0.7829, "close": 0.7833, "volume": 98572.0, "close_time": 1758081599999, "quote_volume": 77785.4694, "trades": 2407, "taker_buy_base": 38551.0, "taker_buy_quote": 30429.2336 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.7833, "high": 0.787, "low": 0.7738, "close": 0.7836, "volume": 267900.0, "close_time": 1758095999999, "quote_volume": 209121.9897, "trades": 2613, "taker_buy_base": 118132.0, "taker_buy_quote": 92217.2025 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.7835, "high": 0.7835, "low": 0.7705, "close": 0.7728, "volume": 194849.0, "close_time": 1758110399999, "quote_volume": 151041.1992, "trades": 1855, "taker_buy_base": 70057.0, "taker_buy_quote": 54330.7911 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.7729, "high": 0.7749, "low": 0.7662, "close": 0.7683, "volume": 402843.0, "close_time": 1758124799999, "quote_volume": 310298.4838, "trades": 3895, "taker_buy_base": 153630.0, "taker_buy_quote": 118387.59 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.7684, "high": 0.782, "low": 0.7636, "close": 0.7819, "volume": 476739.0, "close_time": 1758139199999, "quote_volume": 368378.5904, "trades": 7102, "taker_buy_base": 264889.0, "taker_buy_quote": 204867.9499 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.782, "high": 0.792, "low": 0.7723, "close": 0.7893, "volume": 372796.0, "close_time": 1758153599999, "quote_volume": 291826.6395, "trades": 2411, "taker_buy_base": 146021.0, "taker_buy_quote": 114396.2954 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.79, "high": 0.8033, "low": 0.7866, "close": 0.7976, "volume": 271752.0, "close_time": 1758167999999, "quote_volume": 216249.5723, "trades": 1559, "taker_buy_base": 166392.0, "taker_buy_quote": 132402.1532 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.7976, "high": 0.8016, "low": 0.7905, "close": 0.7991, "volume": 129150.0, "close_time": 1758182399999, "quote_volume": 102861.6468, "trades": 714, "taker_buy_base": 59549.0, "taker_buy_quote": 47452.6043 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.7986, "high": 0.8136, "low": 0.7982, "close": 0.8041, "volume": 551059.0, "close_time": 1758196799999, "quote_volume": 445064.9478, "trades": 2926, "taker_buy_base": 271177.0, "taker_buy_quote": 218988.8085 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.8043, "high": 0.9333, "low": 0.8043, "close": 0.9021, "volume": 13296152.0, "close_time": 1758211199999, "quote_volume": 11723378.385, "trades": 98930, "taker_buy_base": 7087328.0, "taker_buy_quote": 6245746.0374 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.9021, "high": 0.96, "low": 0.8957, "close": 0.9398, "volume": 6880983.0, "close_time": 1758225599999, "quote_volume": 6445948.6575, "trades": 37750, "taker_buy_base": 3811580.0, "taker_buy_quote": 3568546.6264 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.9398, "high": 0.96, "low": 0.9234, "close": 0.9375, "volume": 2405861.0, "close_time": 1758239999999, "quote_volume": 2258696.9908, "trades": 17919, "taker_buy_base": 1204615.0, "taker_buy_quote": 1130882.4493 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.9376, "high": 0.953, "low": 0.8935, "close": 0.8939, "volume": 2964312.0, "close_time": 1758254399999, "quote_volume": 2739054.7759, "trades": 31026, "taker_buy_base": 1273506.0, "taker_buy_quote": 1178336.0709 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.8944, "high": 1.33, "low": 0.8896, "close": 1.0913, "volume": 48092564.0, "close_time": 1758268799999, "quote_volume": 54826834.8935, "trades": 711879, "taker_buy_base": 25624891.0, "taker_buy_quote": 29185081.0756 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.0912, "high": 1.1444, "low": 1.0458, "close": 1.0738, "volume": 10859144.0, "close_time": 1758283199999, "quote_volume": 11834051.4137, "trades": 162199, "taker_buy_base": 5280097.0, "taker_buy_quote": 5760685.4837 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.0737, "high": 1.1787, "low": 1.0704, "close": 1.1488, "volume": 14426141.0, "close_time": 1758297599999, "quote_volume": 16362375.7094, "trades": 223117, "taker_buy_base": 7610219.0, "taker_buy_quote": 8629970.0072 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.1487, "high": 1.2135, "low": 1.1143, "close": 1.2123, "volume": 8560287.0, "close_time": 1758311999999, "quote_volume": 9882556.0725, "trades": 112858, "taker_buy_base": 4148595.0, "taker_buy_quote": 4790093.5222 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.2123, "high": 1.2375, "low": 1.1621, "close": 1.1778, "volume": 8434147.0, "close_time": 1758326399999, "quote_volume": 10128831.66, "trades": 142349, "taker_buy_base": 4103492.0, "taker_buy_quote": 4926857.6483 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.1778, "high": 1.225, "low": 1.1208, "close": 1.1668, "volume": 7435467.0, "close_time": 1758340799999, "quote_volume": 8630394.9614, "trades": 132533, "taker_buy_base": 3678784.0, "taker_buy_quote": 4272803.8278 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.1668, "high": 1.2494, "low": 1.1246, "close": 1.1408, "volume": 9601625.0, "close_time": 1758355199999, "quote_volume": 11464095.9717, "trades": 191569, "taker_buy_base": 4744966.0, "taker_buy_quote": 5670212.4615 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.1403, "high": 1.2399, "low": 1.1108, "close": 1.2194, "volume": 8605825.0, "close_time": 1758369599999, "quote_volume": 10205284.0057, "trades": 147304, "taker_buy_base": 4404973.0, "taker_buy_quote": 5233830.1407 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.2194, "high": 1.3899, "low": 1.2088, "close": 1.3167, "volume": 17144166.0, "close_time": 1758383999999, "quote_volume": 22376218.635, "trades": 401437, "taker_buy_base": 8884417.0, "taker_buy_quote": 11605439.545 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.3168, "high": 1.5342, "low": 1.2921, "close": 1.4582, "volume": 17382717.0, "close_time": 1758398399999, "quote_volume": 24727080.6946, "trades": 442583, "taker_buy_base": 9269837.0, "taker_buy_quote": 13193855.3252 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.4582, "high": 1.5104, "low": 1.4203, "close": 1.4396, "volume": 6004302.0, "close_time": 1758412799999, "quote_volume": 8726544.4104, "trades": 149967, "taker_buy_base": 2900037.0, "taker_buy_quote": 4215575.2647 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.4395, "high": 1.4498, "low": 1.344, "close": 1.3611, "volume": 5669426.0, "close_time": 1758427199999, "quote_volume": 7908646.0952, "trades": 113276, "taker_buy_base": 2761465.0, "taker_buy_quote": 3852479.631 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.361, "high": 1.4631, "low": 1.361, "close": 1.4471, "volume": 6672751.0, "close_time": 1758441599999, "quote_volume": 9486472.4729, "trades": 178291, "taker_buy_base": 3515057.0, "taker_buy_quote": 4997138.5777 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.4471, "high": 1.5083, "low": 1.2867, "close": 1.2951, "volume": 9797968.0, "close_time": 1758455999999, "quote_volume": 13738456.7307, "trades": 222558, "taker_buy_base": 5004575.0, "taker_buy_quote": 7032615.0416 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.295, "high": 1.3134, "low": 1.2233, "close": 1.2681, "volume": 6687736.0, "close_time": 1758470399999, "quote_volume": 8466562.0532, "trades": 119794, "taker_buy_base": 3200449.0, "taker_buy_quote": 4049297.0124 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.2681, "high": 1.2855, "low": 1.2289, "close": 1.2601, "volume": 3129704.0, "close_time": 1758484799999, "quote_volume": 3939115.481, "trades": 48453, "taker_buy_base": 1434439.0, "taker_buy_quote": 1806364.639 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.2603, "high": 1.2646, "low": 1.218, "close": 1.2224, "volume": 1627638.0, "close_time": 1758499199999, "quote_volume": 2017891.1478, "trades": 28603, "taker_buy_base": 690626.0, "taker_buy_quote": 857715.1103 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.2225, "high": 1.2322, "low": 1.17, "close": 1.2062, "volume": 3238493.0, "close_time": 1758513599999, "quote_volume": 3884983.2199, "trades": 52424, "taker_buy_base": 1587018.0, "taker_buy_quote": 1904769.4909 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.2064, "high": 1.2182, "low": 1.1471, "close": 1.1486, "volume": 3501782.0, "close_time": 1758527999999, "quote_volume": 4126998.5331, "trades": 56383, "taker_buy_base": 1555990.0, "taker_buy_quote": 1835586.9897 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.1487, "high": 1.1874, "low": 1.1331, "close": 1.1594, "volume": 3830674.0, "close_time": 1758542399999, "quote_volume": 4431420.3024, "trades": 53414, "taker_buy_base": 1937184.0, "taker_buy_quote": 2242126.7866 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.1595, "high": 1.1873, "low": 1.1562, "close": 1.1747, "volume": 2216883.0, "close_time": 1758556799999, "quote_volume": 2594888.1041, "trades": 35138, "taker_buy_base": 1085939.0, "taker_buy_quote": 1271568.3684 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.1746, "high": 1.2384, "low": 1.16, "close": 1.1787, "volume": 5942343.0, "close_time": 1758571199999, "quote_volume": 7124745.857, "trades": 100877, "taker_buy_base": 3023684.0, "taker_buy_quote": 3627429.4566 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.1788, "high": 1.2161, "low": 1.1783, "close": 1.1877, "volume": 1725282.0, "close_time": 1758585599999, "quote_volume": 2067400.3273, "trades": 22406, "taker_buy_base": 843906.0, "taker_buy_quote": 1010954.2862 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.1876, "high": 1.2026, "low": 1.15, "close": 1.1933, "volume": 1833717.0, "close_time": 1758599999999, "quote_volume": 2168020.4386, "trades": 21675, "taker_buy_base": 954922.0, "taker_buy_quote": 1131008.2312 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.1933, "high": 1.206, "low": 1.1566, "close": 1.1629, "volume": 1837804.0, "close_time": 1758614399999, "quote_volume": 2162502.4254, "trades": 33787, "taker_buy_base": 868677.0, "taker_buy_quote": 1023585.8998 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.163, "high": 1.2265, "low": 1.162, "close": 1.2052, "volume": 3057221.0, "close_time": 1758628799999, "quote_volume": 3672926.9509, "trades": 42052, "taker_buy_base": 1621068.0, "taker_buy_quote": 1946634.436 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.2052, "high": 1.2953, "low": 1.2011, "close": 1.2203, "volume": 6928138.0, "close_time": 1758643199999, "quote_volume": 8616542.1627, "trades": 123709, "taker_buy_base": 3550100.0, "taker_buy_quote": 4417981.6551 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.2203, "high": 1.2357, "low": 1.1916, "close": 1.1969, "volume": 3588963.0, "close_time": 1758657599999, "quote_volume": 4346268.7896, "trades": 54785, "taker_buy_base": 1778643.0, "taker_buy_quote": 2155385.9992 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.1968, "high": 1.2313, "low": 1.1932, "close": 1.1979, "volume": 1308124.0, "close_time": 1758671999999, "quote_volume": 1584390.7683, "trades": 21003, "taker_buy_base": 651196.0, "taker_buy_quote": 788665.6786 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.1979, "high": 1.2296, "low": 1.1938, "close": 1.1984, "volume": 1112958.0, "close_time": 1758686399999, "quote_volume": 1349349.6536, "trades": 20802, "taker_buy_base": 540268.0, "taker_buy_quote": 655045.3343 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.1983, "high": 1.2536, "low": 1.1851, "close": 1.2065, "volume": 2456330.0, "close_time": 1758700799999, "quote_volume": 2996975.4101, "trades": 42973, "taker_buy_base": 1123910.0, "taker_buy_quote": 1370772.8803 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.2066, "high": 1.4419, "low": 1.1938, "close": 1.3205, "volume": 12633954.0, "close_time": 1758715199999, "quote_volume": 16730341.9089, "trades": 248801, "taker_buy_base": 6320713.0, "taker_buy_quote": 8388822.8609 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.3205, "high": 1.3587, "low": 1.23, "close": 1.2371, "volume": 7544846.0, "close_time": 1758729599999, "quote_volume": 9793258.839, "trades": 126926, "taker_buy_base": 3424394.0, "taker_buy_quote": 4445683.4797 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.2372, "high": 1.2381, "low": 1.2043, "close": 1.2119, "volume": 2164082.0, "close_time": 1758743999999, "quote_volume": 2636277.2192, "trades": 35323, "taker_buy_base": 889420.0, "taker_buy_quote": 1083652.79 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.2119, "high": 1.2144, "low": 1.183, "close": 1.2029, "volume": 1555352.0, "close_time": 1758758399999, "quote_volume": 1858457.2994, "trades": 17641, "taker_buy_base": 643876.0, "taker_buy_quote": 769368.5014 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.203, "high": 1.2171, "low": 1.1678, "close": 1.1729, "volume": 1379905.0, "close_time": 1758772799999, "quote_volume": 1636969.238, "trades": 26078, "taker_buy_base": 620712.0, "taker_buy_quote": 737092.6638 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.1728, "high": 1.1982, "low": 1.1589, "close": 1.1765, "volume": 1320887.0, "close_time": 1758787199999, "quote_volume": 1553259.0716, "trades": 25591, "taker_buy_base": 617524.0, "taker_buy_quote": 726851.4957 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.1765, "high": 1.1918, "low": 1.1611, "close": 1.1771, "volume": 1161251.0, "close_time": 1758801599999, "quote_volume": 1366932.2498, "trades": 24378, "taker_buy_base": 561013.0, "taker_buy_quote": 660716.776 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.177, "high": 1.2628, "low": 1.171, "close": 1.2403, "volume": 4853229.0, "close_time": 1758815999999, "quote_volume": 5920122.2425, "trades": 90037, "taker_buy_base": 2435362.0, "taker_buy_quote": 2974094.2404 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.2403, "high": 1.2405, "low": 1.1712, "close": 1.1963, "volume": 3019000.0, "close_time": 1758830399999, "quote_volume": 3622260.4094, "trades": 55218, "taker_buy_base": 1322549.0, "taker_buy_quote": 1587574.693 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.1964, "high": 1.1998, "low": 1.155, "close": 1.1729, "volume": 1312118.0, "close_time": 1758844799999, "quote_volume": 1538622.4404, "trades": 18117, "taker_buy_base": 628078.0, "taker_buy_quote": 736849.7624 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.1724, "high": 1.1928, "low": 1.1601, "close": 1.1785, "volume": 1070914.0, "close_time": 1758859199999, "quote_volume": 1257261.0091, "trades": 23056, "taker_buy_base": 586168.0, "taker_buy_quote": 687736.056 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.1784, "high": 1.204, "low": 1.1665, "close": 1.2001, "volume": 1917535.0, "close_time": 1758873599999, "quote_volume": 2279820.3519, "trades": 36977, "taker_buy_base": 941810.0, "taker_buy_quote": 1119931.8022 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.2002, "high": 1.2174, "low": 1.18, "close": 1.2037, "volume": 1866819.0, "close_time": 1758887999999, "quote_volume": 2238458.5124, "trades": 36314, "taker_buy_base": 926079.0, "taker_buy_quote": 1111329.2471 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.2037, "high": 1.2146, "low": 1.1804, "close": 1.1957, "volume": 2243060.0, "close_time": 1758902399999, "quote_volume": 2686520.066, "trades": 38600, "taker_buy_base": 1123715.0, "taker_buy_quote": 1346350.2986 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.1956, "high": 1.2837, "low": 1.1945, "close": 1.2367, "volume": 4438793.0, "close_time": 1758916799999, "quote_volume": 5550604.415, "trades": 72845, "taker_buy_base": 2329735.0, "taker_buy_quote": 2913498.8373 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.2369, "high": 1.2622, "low": 1.2312, "close": 1.2436, "volume": 1787570.0, "close_time": 1758931199999, "quote_volume": 2221134.8632, "trades": 23153, "taker_buy_base": 910243.0, "taker_buy_quote": 1130733.1839 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.2436, "high": 1.2809, "low": 1.2436, "close": 1.2548, "volume": 1284546.0, "close_time": 1758945599999, "quote_volume": 1625367.3446, "trades": 23881, "taker_buy_base": 688347.0, "taker_buy_quote": 870987.1002 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.2548, "high": 1.2952, "low": 1.2522, "close": 1.2793, "volume": 2732024.0, "close_time": 1758959999999, "quote_volume": 3487192.4837, "trades": 45295, "taker_buy_base": 1148707.0, "taker_buy_quote": 1465675.2628 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.2793, "high": 1.3052, "low": 1.2552, "close": 1.2675, "volume": 2621108.0, "close_time": 1758974399999, "quote_volume": 3346921.1519, "trades": 45692, "taker_buy_base": 1237909.0, "taker_buy_quote": 1581500.622 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.2676, "high": 1.2703, "low": 1.2531, "close": 1.2674, "volume": 1032771.0, "close_time": 1758988799999, "quote_volume": 1304209.6904, "trades": 19182, "taker_buy_base": 508088.0, "taker_buy_quote": 641563.4116 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.2674, "high": 1.2689, "low": 1.2389, "close": 1.2593, "volume": 1193989.0, "close_time": 1759003199999, "quote_volume": 1497553.6756, "trades": 16512, "taker_buy_base": 552089.0, "taker_buy_quote": 692128.5535 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.2594, "high": 1.2898, "low": 1.2546, "close": 1.2815, "volume": 662450.0, "close_time": 1759017599999, "quote_volume": 843229.8467, "trades": 11600, "taker_buy_base": 308496.0, "taker_buy_quote": 392856.324 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.2816, "high": 1.2972, "low": 1.2562, "close": 1.2782, "volume": 843705.0, "close_time": 1759031999999, "quote_volume": 1077130.2609, "trades": 18645, "taker_buy_base": 401589.0, "taker_buy_quote": 512958.7992 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.2783, "high": 1.3024, "low": 1.2696, "close": 1.2899, "volume": 2054031.0, "close_time": 1759046399999, "quote_volume": 2644425.4869, "trades": 39471, "taker_buy_base": 1026744.0, "taker_buy_quote": 1322703.4705 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.2898, "high": 1.3023, "low": 1.271, "close": 1.2787, "volume": 1431386.0, "close_time": 1759060799999, "quote_volume": 1837543.7556, "trades": 25589, "taker_buy_base": 717735.0, "taker_buy_quote": 922171.8955 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.2786, "high": 1.2983, "low": 1.2599, "close": 1.288, "volume": 1938272.0, "close_time": 1759075199999, "quote_volume": 2478051.5056, "trades": 29331, "taker_buy_base": 955264.0, "taker_buy_quote": 1221386.6677 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.2878, "high": 1.3344, "low": 1.2868, "close": 1.318, "volume": 2207020.0, "close_time": 1759089599999, "quote_volume": 2899811.7606, "trades": 40000, "taker_buy_base": 1159939.0, "taker_buy_quote": 1522969.9765 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.3181, "high": 1.3404, "low": 1.3141, "close": 1.3247, "volume": 1317362.0, "close_time": 1759103999999, "quote_volume": 1749942.5813, "trades": 22457, "taker_buy_base": 673580.0, "taker_buy_quote": 894904.5728 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.3247, "high": 1.3299, "low": 1.297, "close": 1.2998, "volume": 693060.0, "close_time": 1759118399999, "quote_volume": 907473.3507, "trades": 14256, "taker_buy_base": 299614.0, "taker_buy_quote": 392430.9201 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.2998, "high": 1.3029, "low": 1.2695, "close": 1.2966, "volume": 1137265.0, "close_time": 1759132799999, "quote_volume": 1463221.3981, "trades": 17255, "taker_buy_base": 590913.0, "taker_buy_quote": 760940.7397 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.2966, "high": 1.3111, "low": 1.2771, "close": 1.2779, "volume": 1182901.0, "close_time": 1759147199999, "quote_volume": 1530207.6908, "trades": 19706, "taker_buy_base": 532700.0, "taker_buy_quote": 689534.2876 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.2788, "high": 1.2998, "low": 1.2615, "close": 1.272, "volume": 1852592.0, "close_time": 1759161599999, "quote_volume": 2375911.8288, "trades": 31269, "taker_buy_base": 891812.0, "taker_buy_quote": 1143552.8124 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.2721, "high": 1.3121, "low": 1.2639, "close": 1.3044, "volume": 1399444.0, "close_time": 1759175999999, "quote_volume": 1794992.7712, "trades": 22761, "taker_buy_base": 699891.0, "taker_buy_quote": 899431.1778 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.3044, "high": 1.3279, "low": 1.3039, "close": 1.3217, "volume": 647109.0, "close_time": 1759190399999, "quote_volume": 851308.212, "trades": 16167, "taker_buy_base": 302486.0, "taker_buy_quote": 398083.1223 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.322, "high": 1.3344, "low": 1.3086, "close": 1.3257, "volume": 1046514.0, "close_time": 1759204799999, "quote_volume": 1385237.64, "trades": 21520, "taker_buy_base": 419665.0, "taker_buy_quote": 555420.4024 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.3257, "high": 1.35, "low": 1.2929, "close": 1.2948, "volume": 1646527.0, "close_time": 1759219199999, "quote_volume": 2177768.2286, "trades": 27504, "taker_buy_base": 565815.0, "taker_buy_quote": 748831.6602 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.2948, "high": 1.3003, "low": 1.2693, "close": 1.2757, "volume": 843445.0, "close_time": 1759233599999, "quote_volume": 1080961.4087, "trades": 18006, "taker_buy_base": 357911.0, "taker_buy_quote": 458624.5856 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.2759, "high": 1.2761, "low": 1.217, "close": 1.2216, "volume": 1465230.0, "close_time": 1759247999999, "quote_volume": 1823479.3158, "trades": 25006, "taker_buy_base": 525549.0, "taker_buy_quote": 653435.6057 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.2215, "high": 1.2491, "low": 1.2157, "close": 1.2449, "volume": 861666.0, "close_time": 1759262399999, "quote_volume": 1065122.1906, "trades": 19653, "taker_buy_base": 449216.0, "taker_buy_quote": 555255.7969 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.245, "high": 1.2521, "low": 1.2359, "close": 1.2386, "volume": 417479.0, "close_time": 1759276799999, "quote_volume": 518978.9613, "trades": 8249, "taker_buy_base": 199940.0, "taker_buy_quote": 248852.9853 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.2387, "high": 1.2689, "low": 1.2331, "close": 1.2396, "volume": 504358.0, "close_time": 1759291199999, "quote_volume": 631633.2774, "trades": 14546, "taker_buy_base": 253776.0, "taker_buy_quote": 317825.1904 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.2397, "high": 1.2605, "low": 1.2332, "close": 1.2461, "volume": 678813.0, "close_time": 1759305599999, "quote_volume": 845910.5409, "trades": 15811, "taker_buy_base": 359714.0, "taker_buy_quote": 448255.0271 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.2461, "high": 1.2991, "low": 1.2434, "close": 1.2718, "volume": 1227027.0, "close_time": 1759319999999, "quote_volume": 1568966.2569, "trades": 23965, "taker_buy_base": 687963.0, "taker_buy_quote": 879754.4773 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.2718, "high": 1.2752, "low": 1.2523, "close": 1.2624, "volume": 730831.0, "close_time": 1759334399999, "quote_volume": 922479.8735, "trades": 14752, "taker_buy_base": 373239.0, "taker_buy_quote": 471032.8194 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.2625, "high": 1.3273, "low": 1.2511, "close": 1.3141, "volume": 2128140.0, "close_time": 1759348799999, "quote_volume": 2756456.9352, "trades": 34118, "taker_buy_base": 1154855.0, "taker_buy_quote": 1494738.1378 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.3142, "high": 1.3319, "low": 1.3042, "close": 1.3188, "volume": 2129211.0, "close_time": 1759363199999, "quote_volume": 2810734.0088, "trades": 40150, "taker_buy_base": 1084688.0, "taker_buy_quote": 1432747.4855 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.3191, "high": 1.3231, "low": 1.2921, "close": 1.2986, "volume": 912866.0, "close_time": 1759377599999, "quote_volume": 1190144.9265, "trades": 19071, "taker_buy_base": 409675.0, "taker_buy_quote": 534133.3123 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.2989, "high": 1.3088, "low": 1.29, "close": 1.2949, "volume": 490598.0, "close_time": 1759391999999, "quote_volume": 637428.1328, "trades": 12449, "taker_buy_base": 273207.0, "taker_buy_quote": 355032.8725 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.2949, "high": 1.31, "low": 1.2771, "close": 1.2929, "volume": 1181460.0, "close_time": 1759406399999, "quote_volume": 1528174.2597, "trades": 20616, "taker_buy_base": 552340.0, "taker_buy_quote": 715346.2487 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.2929, "high": 1.389, "low": 1.2908, "close": 1.3442, "volume": 4399907.0, "close_time": 1759420799999, "quote_volume": 5875711.7974, "trades": 91858, "taker_buy_base": 2377733.0, "taker_buy_quote": 3176454.1105 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.3442, "high": 1.3665, "low": 1.3248, "close": 1.3248, "volume": 3101791.0, "close_time": 1759435199999, "quote_volume": 4176500.9475, "trades": 49992, "taker_buy_base": 1584540.0, "taker_buy_quote": 2135572.1952 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.3249, "high": 1.341, "low": 1.2978, "close": 1.3292, "volume": 1455960.0, "close_time": 1759449599999, "quote_volume": 1923804.9712, "trades": 29107, "taker_buy_base": 678371.0, "taker_buy_quote": 896267.8418 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.3293, "high": 1.3353, "low": 1.3032, "close": 1.3235, "volume": 847208.0, "close_time": 1759463999999, "quote_volume": 1116777.0068, "trades": 19266, "taker_buy_base": 410526.0, "taker_buy_quote": 541317.4617 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.3233, "high": 1.3286, "low": 1.3051, "close": 1.3148, "volume": 572514.0, "close_time": 1759478399999, "quote_volume": 754487.3846, "trades": 10818, "taker_buy_base": 237032.0, "taker_buy_quote": 312699.3777 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.3148, "high": 1.3413, "low": 1.3046, "close": 1.3289, "volume": 1096389.0, "close_time": 1759492799999, "quote_volume": 1453396.2382, "trades": 24903, "taker_buy_base": 589556.0, "taker_buy_quote": 781938.3172 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.329, "high": 1.3918, "low": 1.3225, "close": 1.3887, "volume": 3431159.0, "close_time": 1759507199999, "quote_volume": 4664357.0687, "trades": 50236, "taker_buy_base": 1529714.0, "taker_buy_quote": 2082322.8698 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.3886, "high": 1.4043, "low": 1.3612, "close": 1.3727, "volume": 2287054.0, "close_time": 1759521599999, "quote_volume": 3166369.6532, "trades": 35644, "taker_buy_base": 1328635.0, "taker_buy_quote": 1840927.3779 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.3727, "high": 1.3769, "low": 1.3583, "close": 1.3746, "volume": 698395.0, "close_time": 1759535999999, "quote_volume": 955445.3721, "trades": 12622, "taker_buy_base": 369694.0, "taker_buy_quote": 505879.3651 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.3748, "high": 1.3792, "low": 1.3623, "close": 1.3645, "volume": 448149.0, "close_time": 1759550399999, "quote_volume": 614717.5675, "trades": 12458, "taker_buy_base": 220439.0, "taker_buy_quote": 302395.3615 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.3645, "high": 1.374, "low": 1.3533, "close": 1.3636, "volume": 460145.0, "close_time": 1759564799999, "quote_volume": 627407.427, "trades": 11743, "taker_buy_base": 244708.0, "taker_buy_quote": 333911.9668 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.3635, "high": 1.3647, "low": 1.3393, "close": 1.3433, "volume": 569902.0, "close_time": 1759579199999, "quote_volume": 769503.6965, "trades": 11132, "taker_buy_base": 279528.0, "taker_buy_quote": 377677.0884 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.3432, "high": 1.3668, "low": 1.3379, "close": 1.3462, "volume": 866643.0, "close_time": 1759593599999, "quote_volume": 1172546.9066, "trades": 14044, "taker_buy_base": 389129.0, "taker_buy_quote": 526117.7415 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.3463, "high": 1.4111, "low": 1.3397, "close": 1.4032, "volume": 2062961.0, "close_time": 1759607999999, "quote_volume": 2834849.0251, "trades": 33133, "taker_buy_base": 1132331.0, "taker_buy_quote": 1557526.7005 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.4033, "high": 1.4761, "low": 1.4032, "close": 1.462, "volume": 4394664.0, "close_time": 1759622399999, "quote_volume": 6365609.3943, "trades": 67312, "taker_buy_base": 2281797.0, "taker_buy_quote": 3305186.8513 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.4621, "high": 1.4688, "low": 1.4257, "close": 1.4522, "volume": 1324613.0, "close_time": 1759636799999, "quote_volume": 1920464.2654, "trades": 28555, "taker_buy_base": 655799.0, "taker_buy_quote": 950617.0011 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.4522, "high": 1.4543, "low": 1.4106, "close": 1.422, "volume": 1714403.0, "close_time": 1759651199999, "quote_volume": 2458207.5565, "trades": 33638, "taker_buy_base": 775803.0, "taker_buy_quote": 1112774.1955 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.4221, "high": 1.435, "low": 1.4095, "close": 1.4232, "volume": 1708688.0, "close_time": 1759665599999, "quote_volume": 2425314.8554, "trades": 20326, "taker_buy_base": 466980.0, "taker_buy_quote": 663710.2991 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.4233, "high": 1.4266, "low": 1.3988, "close": 1.4096, "volume": 1195441.0, "close_time": 1759679999999, "quote_volume": 1688918.9983, "trades": 24449, "taker_buy_base": 501234.0, "taker_buy_quote": 707637.578 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.4094, "high": 1.4137, "low": 1.3898, "close": 1.396, "volume": 530176.0, "close_time": 1759694399999, "quote_volume": 741779.4866, "trades": 11393, "taker_buy_base": 261290.0, "taker_buy_quote": 365538.7724 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.3958, "high": 1.4102, "low": 1.3908, "close": 1.3937, "volume": 336451.0, "close_time": 1759708799999, "quote_volume": 470815.125, "trades": 8805, "taker_buy_base": 164257.0, "taker_buy_quote": 229905.5571 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.3937, "high": 1.4217, "low": 1.3867, "close": 1.4143, "volume": 589451.0, "close_time": 1759723199999, "quote_volume": 826363.971, "trades": 12877, "taker_buy_base": 345466.0, "taker_buy_quote": 484539.0497 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.4143, "high": 1.47, "low": 1.405, "close": 1.4664, "volume": 1668180.0, "close_time": 1759737599999, "quote_volume": 2406872.3393, "trades": 37094, "taker_buy_base": 817039.0, "taker_buy_quote": 1177621.4906 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.4669, "high": 1.508, "low": 1.4511, "close": 1.4987, "volume": 2423593.0, "close_time": 1759751999999, "quote_volume": 3591881.7669, "trades": 43113, "taker_buy_base": 1283665.0, "taker_buy_quote": 1903168.8274 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.4996, "high": 1.6906, "low": 1.4996, "close": 1.6807, "volume": 10077377.0, "close_time": 1759766399999, "quote_volume": 16128811.206, "trades": 191445, "taker_buy_base": 5477352.0, "taker_buy_quote": 8730950.3993 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.6808, "high": 1.73, "low": 1.5577, "close": 1.5927, "volume": 7712712.0, "close_time": 1759780799999, "quote_volume": 12659407.5871, "trades": 163945, "taker_buy_base": 3927744.0, "taker_buy_quote": 6466873.9671 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.5926, "high": 1.6074, "low": 1.5659, "close": 1.5752, "volume": 1712111.0, "close_time": 1759795199999, "quote_volume": 2718157.626, "trades": 29221, "taker_buy_base": 889459.0, "taker_buy_quote": 1412182.2877 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.5752, "high": 1.6287, "low": 1.5645, "close": 1.6204, "volume": 1555049.0, "close_time": 1759809599999, "quote_volume": 2490616.3383, "trades": 36351, "taker_buy_base": 736737.0, "taker_buy_quote": 1179946.8818 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.6206, "high": 1.6213, "low": 1.5822, "close": 1.5953, "volume": 1525772.0, "close_time": 1759823999999, "quote_volume": 2438833.9039, "trades": 36859, "taker_buy_base": 737254.0, "taker_buy_quote": 1178473.2636 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.5953, "high": 1.6252, "low": 1.5671, "close": 1.6096, "volume": 2687519.0, "close_time": 1759838399999, "quote_volume": 4268415.642, "trades": 40254, "taker_buy_base": 1621830.0, "taker_buy_quote": 2573654.9443 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.6095, "high": 1.6599, "low": 1.5655, "close": 1.5932, "volume": 3652074.0, "close_time": 1759852799999, "quote_volume": 5870938.6595, "trades": 89227, "taker_buy_base": 1744906.0, "taker_buy_quote": 2805618.185 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.5931, "high": 1.599, "low": 1.5693, "close": 1.5938, "volume": 1390287.0, "close_time": 1759867199999, "quote_volume": 2207736.329, "trades": 32981, "taker_buy_base": 715673.0, "taker_buy_quote": 1136572.098 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.5937, "high": 1.65, "low": 1.5936, "close": 1.6337, "volume": 1428838.0, "close_time": 1759881599999, "quote_volume": 2326344.0154, "trades": 26281, "taker_buy_base": 772018.0, "taker_buy_quote": 1257140.1777 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.6342, "high": 1.6555, "low": 1.5736, "close": 1.5901, "volume": 1823549.0, "close_time": 1759895999999, "quote_volume": 2955031.4528, "trades": 43176, "taker_buy_base": 833723.0, "taker_buy_quote": 1352080.5256 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.5901, "high": 1.7239, "low": 1.5859, "close": 1.7068, "volume": 2415997.0, "close_time": 1759910399999, "quote_volume": 3948147.0677, "trades": 54594, "taker_buy_base": 1467434.0, "taker_buy_quote": 2398038.7176 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.7068, "high": 1.7322, "low": 1.6016, "close": 1.6103, "volume": 3900096.0, "close_time": 1759924799999, "quote_volume": 6463734.9842, "trades": 87604, "taker_buy_base": 1966031.0, "taker_buy_quote": 3260046.1607 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.6108, "high": 1.6871, "low": 1.5986, "close": 1.6061, "volume": 4008459.0, "close_time": 1759939199999, "quote_volume": 6524629.3106, "trades": 71432, "taker_buy_base": 2018616.0, "taker_buy_quote": 3288748.1818 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.6062, "high": 1.6201, "low": 1.5438, "close": 1.5721, "volume": 2761172.0, "close_time": 1759953599999, "quote_volume": 4365336.9061, "trades": 47737, "taker_buy_base": 1203669.0, "taker_buy_quote": 1905450.3855 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.5721, "high": 1.5741, "low": 1.5104, "close": 1.5174, "volume": 1137794.0, "close_time": 1759967999999, "quote_volume": 1748754.5348, "trades": 18700, "taker_buy_base": 491438.0, "taker_buy_quote": 755934.5717 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.5174, "high": 1.5341, "low": 1.4812, "close": 1.506, "volume": 1633483.0, "close_time": 1759982399999, "quote_volume": 2460091.986, "trades": 29937, "taker_buy_base": 794011.0, "taker_buy_quote": 1196724.2575 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.5058, "high": 1.5601, "low": 1.4884, "close": 1.5224, "volume": 2106359.0, "close_time": 1759996799999, "quote_volume": 3212543.0419, "trades": 39118, "taker_buy_base": 1087939.0, "taker_buy_quote": 1658125.6182 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.5222, "high": 1.6731, "low": 1.4553, "close": 1.4694, "volume": 4430122.0, "close_time": 1760011199999, "quote_volume": 6796072.1361, "trades": 86739, "taker_buy_base": 2047903.0, "taker_buy_quote": 3162272.265 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.4693, "high": 1.5197, "low": 1.4324, "close": 1.4418, "volume": 4988652.0, "close_time": 1760025599999, "quote_volume": 7333135.8655, "trades": 107797, "taker_buy_base": 2225749.0, "taker_buy_quote": 3276396.3987 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.4419, "high": 1.4795, "low": 1.4369, "close": 1.4773, "volume": 2745142.0, "close_time": 1760039999999, "quote_volume": 4010064.8971, "trades": 63198, "taker_buy_base": 1099750.0, "taker_buy_quote": 1606772.2763 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.4772, "high": 1.5522, "low": 1.4766, "close": 1.5363, "volume": 2252794.0, "close_time": 1760054399999, "quote_volume": 3433265.2153, "trades": 67947, "taker_buy_base": 1276269.0, "taker_buy_quote": 1942721.6381 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.5362, "high": 1.553, "low": 1.5204, "close": 1.5293, "volume": 1285791.0, "close_time": 1760068799999, "quote_volume": 1974918.1038, "trades": 30216, "taker_buy_base": 691397.0, "taker_buy_quote": 1062480.7309 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.5294, "high": 1.6057, "low": 1.4782, "close": 1.4971, "volume": 4239443.0, "close_time": 1760083199999, "quote_volume": 6498712.6892, "trades": 90320, "taker_buy_base": 2164002.0, "taker_buy_quote": 3318101.3964 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.4972, "high": 1.522, "low": 1.491, "close": 1.5072, "volume": 1100029.0, "close_time": 1760097599999, "quote_volume": 1657707.3257, "trades": 34165, "taker_buy_base": 583795.0, "taker_buy_quote": 880545.8458 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.507, "high": 1.5339, "low": 1.438, "close": 1.464, "volume": 2733042.0, "close_time": 1760111999999, "quote_volume": 4080012.0211, "trades": 62071, "taker_buy_base": 1456179.0, "taker_buy_quote": 2175888.7246 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.4639, "high": 1.4917, "low": 1.4375, "close": 1.4518, "volume": 1799666.0, "close_time": 1760126399999, "quote_volume": 2635086.803, "trades": 42855, "taker_buy_base": 866848.0, "taker_buy_quote": 1269990.0636 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.4519, "high": 1.463, "low": 1.0135, "close": 1.269, "volume": 8251593.0, "close_time": 1760140799999, "quote_volume": 10433868.4755, "trades": 93393, "taker_buy_base": 3537155.0, "taker_buy_quote": 4506514.3531 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.269, "high": 1.38, "low": 1.2551, "close": 1.3426, "volume": 2103642.0, "close_time": 1760155199999, "quote_volume": 2771512.5522, "trades": 16371, "taker_buy_base": 1055518.0, "taker_buy_quote": 1387166.7216 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.343, "high": 1.401, "low": 1.339, "close": 1.3917, "volume": 1846195.0, "close_time": 1760169599999, "quote_volume": 2518014.1419, "trades": 32622, "taker_buy_base": 876139.0, "taker_buy_quote": 1195739.9153 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.3922, "high": 1.4333, "low": 1.3768, "close": 1.3833, "volume": 2956460.0, "close_time": 1760183999999, "quote_volume": 4153008.6316, "trades": 54716, "taker_buy_base": 1377472.0, "taker_buy_quote": 1934096.9479 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.3833, "high": 1.4048, "low": 1.3478, "close": 1.3699, "volume": 2111804.0, "close_time": 1760198399999, "quote_volume": 2899229.5859, "trades": 54835, "taker_buy_base": 812370.0, "taker_buy_quote": 1115507.694 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.3699, "high": 1.3738, "low": 1.305, "close": 1.314, "volume": 1558023.0, "close_time": 1760212799999, "quote_volume": 2099156.8854, "trades": 32704, "taker_buy_base": 774689.0, "taker_buy_quote": 1042983.9735 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.3137, "high": 1.3182, "low": 1.27, "close": 1.2953, "volume": 1069477.0, "close_time": 1760227199999, "quote_volume": 1388763.1164, "trades": 27533, "taker_buy_base": 517908.0, "taker_buy_quote": 672476.56 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.2955, "high": 1.3012, "low": 1.2631, "close": 1.2846, "volume": 908706.0, "close_time": 1760241599999, "quote_volume": 1165595.63, "trades": 23077, "taker_buy_base": 460797.0, "taker_buy_quote": 591796.2006 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.285, "high": 1.3464, "low": 1.2828, "close": 1.3292, "volume": 1424881.0, "close_time": 1760255999999, "quote_volume": 1863046.8017, "trades": 30914, "taker_buy_base": 730019.0, "taker_buy_quote": 955413.9897 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.3292, "high": 1.3651, "low": 1.3094, "close": 1.3516, "volume": 1391842.0, "close_time": 1760270399999, "quote_volume": 1866848.9138, "trades": 42193, "taker_buy_base": 721104.0, "taker_buy_quote": 966696.2078 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.3515, "high": 1.4216, "low": 1.3344, "close": 1.4164, "volume": 2426262.0, "close_time": 1760284799999, "quote_volume": 3330527.1748, "trades": 66328, "taker_buy_base": 1210482.0, "taker_buy_quote": 1662551.2906 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.4164, "high": 1.5201, "low": 1.4117, "close": 1.485, "volume": 5808216.0, "close_time": 1760299199999, "quote_volume": 8561882.162, "trades": 116197, "taker_buy_base": 3200564.0, "taker_buy_quote": 4717399.2514 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.4849, "high": 1.4857, "low": 1.4451, "close": 1.4581, "volume": 1348109.0, "close_time": 1760313599999, "quote_volume": 1974779.0434, "trades": 43571, "taker_buy_base": 708936.0, "taker_buy_quote": 1038857.3235 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.4581, "high": 1.4659, "low": 1.4147, "close": 1.4495, "volume": 2098607.0, "close_time": 1760327999999, "quote_volume": 3025278.2079, "trades": 65773, "taker_buy_base": 1052551.0, "taker_buy_quote": 1518379.8882 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.4494, "high": 1.4775, "low": 1.4144, "close": 1.4679, "volume": 1956885.0, "close_time": 1760342399999, "quote_volume": 2826760.5888, "trades": 49658, "taker_buy_base": 1175858.0, "taker_buy_quote": 1696119.7188 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.4678, "high": 1.4984, "low": 1.4042, "close": 1.4122, "volume": 1858051.0, "close_time": 1760356799999, "quote_volume": 2705008.1331, "trades": 53443, "taker_buy_base": 869414.0, "taker_buy_quote": 1267181.11 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.4122, "high": 1.4435, "low": 1.3811, "close": 1.4007, "volume": 1627632.0, "close_time": 1760371199999, "quote_volume": 2298053.3197, "trades": 64417, "taker_buy_base": 802888.0, "taker_buy_quote": 1134896.0608 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.4004, "high": 1.455, "low": 1.3833, "close": 1.4393, "volume": 1570420.0, "close_time": 1760385599999, "quote_volume": 2222609.4045, "trades": 51118, "taker_buy_base": 966635.0, "taker_buy_quote": 1369602.8767 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.4392, "high": 1.4591, "low": 1.4319, "close": 1.439, "volume": 1220196.0, "close_time": 1760399999999, "quote_volume": 1762825.4264, "trades": 25520, "taker_buy_base": 669449.0, "taker_buy_quote": 968436.9895 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.4391, "high": 1.4423, "low": 1.3738, "close": 1.3753, "volume": 848298.0, "close_time": 1760414399999, "quote_volume": 1192060.1409, "trades": 26763, "taker_buy_base": 326489.0, "taker_buy_quote": 459652.8645 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.3754, "high": 1.3802, "low": 1.2879, "close": 1.3147, "volume": 2133780.0, "close_time": 1760428799999, "quote_volume": 2842528.0683, "trades": 61351, "taker_buy_base": 1059620.0, "taker_buy_quote": 1412153.9722 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.314, "high": 1.336, "low": 1.2909, "close": 1.3267, "volume": 1267119.0, "close_time": 1760443199999, "quote_volume": 1669211.8836, "trades": 45578, "taker_buy_base": 675818.0, "taker_buy_quote": 890323.9797 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.3266, "high": 1.358, "low": 1.3031, "close": 1.3521, "volume": 1808791.0, "close_time": 1760457599999, "quote_volume": 2400231.2426, "trades": 70858, "taker_buy_base": 1000758.0, "taker_buy_quote": 1328715.4106 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.3521, "high": 1.4148, "low": 1.3423, "close": 1.388, "volume": 3067440.0, "close_time": 1760471999999, "quote_volume": 4249127.5424, "trades": 91416, "taker_buy_base": 1771516.0, "taker_buy_quote": 2455641.5657 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.3881, "high": 1.422, "low": 1.379, "close": 1.4131, "volume": 765166.0, "close_time": 1760486399999, "quote_volume": 1073387.8908, "trades": 19915, "taker_buy_base": 391383.0, "taker_buy_quote": 549461.7229 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.4128, "high": 1.439, "low": 1.3893, "close": 1.3993, "volume": 1020477.0, "close_time": 1760500799999, "quote_volume": 1447913.1369, "trades": 30088, "taker_buy_base": 557786.0, "taker_buy_quote": 792031.6646 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.3995, "high": 1.424, "low": 1.3666, "close": 1.4057, "volume": 2031656.0, "close_time": 1760515199999, "quote_volume": 2842835.7501, "trades": 48589, "taker_buy_base": 1126296.0, "taker_buy_quote": 1577193.9352 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.4057, "high": 1.4342, "low": 1.3857, "close": 1.3945, "volume": 1065756.0, "close_time": 1760529599999, "quote_volume": 1501952.3158, "trades": 32026, "taker_buy_base": 542912.0, "taker_buy_quote": 765436.9686 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.3945, "high": 1.4015, "low": 1.3347, "close": 1.3544, "volume": 1380242.0, "close_time": 1760543999999, "quote_volume": 1887437.9607, "trades": 46398, "taker_buy_base": 610767.0, "taker_buy_quote": 836269.6709 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.3544, "high": 1.3951, "low": 1.3201, "close": 1.3748, "volume": 2084103.0, "close_time": 1760558399999, "quote_volume": 2833949.2485, "trades": 68151, "taker_buy_base": 1154597.0, "taker_buy_quote": 1571144.9614 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.3749, "high": 1.4018, "low": 1.3558, "close": 1.3702, "volume": 1141626.0, "close_time": 1760572799999, "quote_volume": 1577301.2649, "trades": 34952, "taker_buy_base": 592648.0, "taker_buy_quote": 819216.6636 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.3702, "high": 1.4106, "low": 1.355, "close": 1.3907, "volume": 597353.0, "close_time": 1760587199999, "quote_volume": 829131.4972, "trades": 22050, "taker_buy_base": 315144.0, "taker_buy_quote": 436957.3512 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.3907, "high": 1.4099, "low": 1.3756, "close": 1.3938, "volume": 779356.0, "close_time": 1760601599999, "quote_volume": 1086074.2248, "trades": 27028, "taker_buy_base": 415134.0, "taker_buy_quote": 578892.9662 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.3938, "high": 1.4277, "low": 1.3489, "close": 1.3976, "volume": 1866044.0, "close_time": 1760615999999, "quote_volume": 2604281.6823, "trades": 44533, "taker_buy_base": 956641.0, "taker_buy_quote": 1335792.8909 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.3974, "high": 1.4057, "low": 1.3349, "close": 1.3421, "volume": 1859821.0, "close_time": 1760630399999, "quote_volume": 2568221.1289, "trades": 45509, "taker_buy_base": 754940.0, "taker_buy_quote": 1041866.4171 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.3421, "high": 1.3781, "low": 1.3131, "close": 1.3231, "volume": 2647540.0, "close_time": 1760644799999, "quote_volume": 3540498.3375, "trades": 64247, "taker_buy_base": 1321598.0, "taker_buy_quote": 1768221.3749 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.3232, "high": 1.3446, "low": 1.3035, "close": 1.3282, "volume": 558328.0, "close_time": 1760659199999, "quote_volume": 738795.3921, "trades": 19616, "taker_buy_base": 282484.0, "taker_buy_quote": 374402.1841 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.3282, "high": 1.3472, "low": 1.3231, "close": 1.3389, "volume": 340644.0, "close_time": 1760673599999, "quote_volume": 454848.0647, "trades": 13553, "taker_buy_base": 188572.0, "taker_buy_quote": 251864.8021 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.339, "high": 1.3548, "low": 1.226, "close": 1.2313, "volume": 2341093.0, "close_time": 1760687999999, "quote_volume": 3018369.1102, "trades": 56960, "taker_buy_base": 1090393.0, "taker_buy_quote": 1406358.8605 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.2317, "high": 1.2842, "low": 1.2089, "close": 1.2773, "volume": 1787418.0, "close_time": 1760702399999, "quote_volume": 2210145.9557, "trades": 45837, "taker_buy_base": 940311.0, "taker_buy_quote": 1163331.1498 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.2772, "high": 1.2854, "low": 1.2422, "close": 1.2758, "volume": 989107.0, "close_time": 1760716799999, "quote_volume": 1249960.3227, "trades": 45932, "taker_buy_base": 460398.0, "taker_buy_quote": 582129.0697 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.2758, "high": 1.3218, "low": 1.2678, "close": 1.2924, "volume": 1750373.0, "close_time": 1760731199999, "quote_volume": 2267553.0227, "trades": 48989, "taker_buy_base": 881024.0, "taker_buy_quote": 1141571.8833 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.2925, "high": 1.3111, "low": 1.287, "close": 1.2935, "volume": 837817.0, "close_time": 1760745599999, "quote_volume": 1090388.5678, "trades": 13634, "taker_buy_base": 412064.0, "taker_buy_quote": 536502.3016 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.2936, "high": 1.3454, "low": 1.2918, "close": 1.3156, "volume": 538290.0, "close_time": 1760759999999, "quote_volume": 712523.9771, "trades": 14831, "taker_buy_base": 266201.0, "taker_buy_quote": 352318.9456 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.3156, "high": 1.3538, "low": 1.292, "close": 1.3359, "volume": 1474952.0, "close_time": 1760774399999, "quote_volume": 1953302.3841, "trades": 32482, "taker_buy_base": 715542.0, "taker_buy_quote": 948411.5889 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.3357, "high": 1.3484, "low": 1.3257, "close": 1.3294, "volume": 949879.0, "close_time": 1760788799999, "quote_volume": 1269357.7667, "trades": 20291, "taker_buy_base": 468663.0, "taker_buy_quote": 626617.4728 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.3295, "high": 1.3437, "low": 1.3135, "close": 1.329, "volume": 1425627.0, "close_time": 1760803199999, "quote_volume": 1896155.2096, "trades": 38372, "taker_buy_base": 797009.0, "taker_buy_quote": 1060542.7679 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.3288, "high": 1.3537, "low": 1.3155, "close": 1.3503, "volume": 851471.0, "close_time": 1760817599999, "quote_volume": 1139142.1737, "trades": 17267, "taker_buy_base": 443858.0, "taker_buy_quote": 593710.5127 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.3502, "high": 1.3725, "low": 1.3484, "close": 1.351, "volume": 871415.0, "close_time": 1760831999999, "quote_volume": 1185547.1486, "trades": 13692, "taker_buy_base": 469240.0, "taker_buy_quote": 638529.7746 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.351, "high": 1.3558, "low": 1.3347, "close": 1.3547, "volume": 217767.0, "close_time": 1760846399999, "quote_volume": 292612.3976, "trades": 7391, "taker_buy_base": 103881.0, "taker_buy_quote": 139765.4233 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.3544, "high": 1.3555, "low": 1.3323, "close": 1.3405, "volume": 766321.0, "close_time": 1760860799999, "quote_volume": 1028888.9048, "trades": 15287, "taker_buy_base": 363717.0, "taker_buy_quote": 488486.2789 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.3405, "high": 1.3637, "low": 1.316, "close": 1.3501, "volume": 1186174.0, "close_time": 1760875199999, "quote_volume": 1592061.9679, "trades": 28023, "taker_buy_base": 633864.0, "taker_buy_quote": 851707.261 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.3502, "high": 1.3756, "low": 1.3373, "close": 1.3687, "volume": 1027850.0, "close_time": 1760889599999, "quote_volume": 1397293.2181, "trades": 27778, "taker_buy_base": 560289.0, "taker_buy_quote": 761719.1352 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.3688, "high": 1.4002, "low": 1.3597, "close": 1.3732, "volume": 2151266.0, "close_time": 1760903999999, "quote_volume": 2959789.7867, "trades": 41152, "taker_buy_base": 1183877.0, "taker_buy_quote": 1629315.7942 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.3731, "high": 1.382, "low": 1.3493, "close": 1.3528, "volume": 795350.0, "close_time": 1760918399999, "quote_volume": 1086445.8355, "trades": 11320, "taker_buy_base": 366213.0, "taker_buy_quote": 500529.1809 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.3528, "high": 1.3693, "low": 1.3314, "close": 1.3594, "volume": 850260.0, "close_time": 1760932799999, "quote_volume": 1143996.3594, "trades": 31811, "taker_buy_base": 428184.0, "taker_buy_quote": 576285.3246 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.3595, "high": 1.3622, "low": 1.32, "close": 1.3406, "volume": 1349549.0, "close_time": 1760947199999, "quote_volume": 1803727.9538, "trades": 41633, "taker_buy_base": 532194.0, "taker_buy_quote": 711180.2364 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.3406, "high": 1.3494, "low": 1.3268, "close": 1.3376, "volume": 844889.0, "close_time": 1760961599999, "quote_volume": 1129519.8074, "trades": 24052, "taker_buy_base": 442729.0, "taker_buy_quote": 592059.8307 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.3377, "high": 1.3443, "low": 1.3205, "close": 1.3207, "volume": 760205.0, "close_time": 1760975999999, "quote_volume": 1015624.4563, "trades": 21535, "taker_buy_base": 360724.0, "taker_buy_quote": 482334.6157 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.3214, "high": 1.3221, "low": 1.2902, "close": 1.317, "volume": 1008843.0, "close_time": 1760990399999, "quote_volume": 1317848.4012, "trades": 26128, "taker_buy_base": 503378.0, "taker_buy_quote": 657699.9761 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.3168, "high": 1.3219, "low": 1.3068, "close": 1.3141, "volume": 324599.0, "close_time": 1761004799999, "quote_volume": 427078.7905, "trades": 7938, "taker_buy_base": 143468.0, "taker_buy_quote": 188879.1685 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.3141, "high": 1.3231, "low": 1.2891, "close": 1.2932, "volume": 417688.0, "close_time": 1761019199999, "quote_volume": 546585.0015, "trades": 12224, "taker_buy_base": 152160.0, "taker_buy_quote": 199422.6542 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.2931, "high": 1.2942, "low": 1.2643, "close": 1.288, "volume": 716898.0, "close_time": 1761033599999, "quote_volume": 917599.3442, "trades": 24477, "taker_buy_base": 351635.0, "taker_buy_quote": 450033.6284 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.2879, "high": 1.2886, "low": 1.2676, "close": 1.2804, "volume": 470344.0, "close_time": 1761047999999, "quote_volume": 600795.079, "trades": 15300, "taker_buy_base": 244907.0, "taker_buy_quote": 312936.7846 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.2803, "high": 1.3497, "low": 1.2742, "close": 1.3287, "volume": 1925914.0, "close_time": 1761062399999, "quote_volume": 2534145.3604, "trades": 57184, "taker_buy_base": 998947.0, "taker_buy_quote": 1314025.1222 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.3287, "high": 1.3315, "low": 1.2876, "close": 1.3005, "volume": 2019938.0, "close_time": 1761076799999, "quote_volume": 2651200.7561, "trades": 43994, "taker_buy_base": 921720.0, "taker_buy_quote": 1209887.9695 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.3006, "high": 1.3019, "low": 1.2344, "close": 1.2434, "volume": 984748.0, "close_time": 1761091199999, "quote_volume": 1244559.7045, "trades": 27328, "taker_buy_base": 388066.0, "taker_buy_quote": 489860.3081 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.2433, "high": 1.2492, "low": 1.226, "close": 1.2425, "volume": 608825.0, "close_time": 1761105599999, "quote_volume": 753646.691, "trades": 15721, "taker_buy_base": 354579.0, "taker_buy_quote": 438971.0723 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.2423, "high": 1.2726, "low": 1.2401, "close": 1.2594, "volume": 1141634.0, "close_time": 1761119999999, "quote_volume": 1434051.2204, "trades": 42712, "taker_buy_base": 705830.0, "taker_buy_quote": 887039.4583 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.2593, "high": 1.2624, "low": 1.2334, "close": 1.2499, "volume": 661792.0, "close_time": 1761134399999, "quote_volume": 827462.5217, "trades": 20147, "taker_buy_base": 333820.0, "taker_buy_quote": 417338.0648 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.2499, "high": 1.2534, "low": 1.2182, "close": 1.2392, "volume": 1108990.0, "close_time": 1761148799999, "quote_volume": 1369889.3765, "trades": 29239, "taker_buy_base": 645671.0, "taker_buy_quote": 797360.7359 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.2394, "high": 1.2439, "low": 1.217, "close": 1.2278, "volume": 934395.0, "close_time": 1761163199999, "quote_volume": 1152004.3763, "trades": 31936, "taker_buy_base": 491746.0, "taker_buy_quote": 606801.9813 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.2277, "high": 1.2294, "low": 1.1921, "close": 1.2197, "volume": 1042488.0, "close_time": 1761177599999, "quote_volume": 1259500.7715, "trades": 15859, "taker_buy_base": 514190.0, "taker_buy_quote": 621402.5203 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.2197, "high": 1.2376, "low": 1.21, "close": 1.23, "volume": 615507.0, "close_time": 1761191999999, "quote_volume": 755022.775, "trades": 10524, "taker_buy_base": 257274.0, "taker_buy_quote": 315332.379 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.2301, "high": 1.2539, "low": 1.2267, "close": 1.2513, "volume": 838990.0, "close_time": 1761206399999, "quote_volume": 1038698.3681, "trades": 15209, "taker_buy_base": 460031.0, "taker_buy_quote": 569876.9702 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.2513, "high": 1.2517, "low": 1.2311, "close": 1.234, "volume": 1110148.0, "close_time": 1761220799999, "quote_volume": 1378564.5607, "trades": 25344, "taker_buy_base": 646415.0, "taker_buy_quote": 802704.5562 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.234, "high": 1.284, "low": 1.2225, "close": 1.2778, "volume": 976754.0, "close_time": 1761235199999, "quote_volume": 1218848.8191, "trades": 19405, "taker_buy_base": 545399.0, "taker_buy_quote": 680609.9438 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.2772, "high": 1.2918, "low": 1.2585, "close": 1.2716, "volume": 1136420.0, "close_time": 1761249599999, "quote_volume": 1449241.8453, "trades": 23150, "taker_buy_base": 543288.0, "taker_buy_quote": 692929.2802 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.2711, "high": 1.2737, "low": 1.2446, "close": 1.2608, "volume": 826430.0, "close_time": 1761263999999, "quote_volume": 1037639.0215, "trades": 15645, "taker_buy_base": 434136.0, "taker_buy_quote": 545390.5379 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.2608, "high": 1.2682, "low": 1.2562, "close": 1.2585, "volume": 182427.0, "close_time": 1761278399999, "quote_volume": 230292.7651, "trades": 4229, "taker_buy_base": 91537.0, "taker_buy_quote": 115583.2795 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.2585, "high": 1.2812, "low": 1.2552, "close": 1.2701, "volume": 729356.0, "close_time": 1761292799999, "quote_volume": 927480.5548, "trades": 18815, "taker_buy_base": 436612.0, "taker_buy_quote": 555280.8889 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.2701, "high": 1.2809, "low": 1.2554, "close": 1.2692, "volume": 836037.0, "close_time": 1761307199999, "quote_volume": 1061180.4826, "trades": 24312, "taker_buy_base": 429609.0, "taker_buy_quote": 545601.486 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.269, "high": 1.2917, "low": 1.245, "close": 1.2478, "volume": 959069.0, "close_time": 1761321599999, "quote_volume": 1219729.6247, "trades": 25681, "taker_buy_base": 486144.0, "taker_buy_quote": 619383.7232 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.2479, "high": 1.2723, "low": 1.2401, "close": 1.2679, "volume": 683956.0, "close_time": 1761335999999, "quote_volume": 860511.9574, "trades": 11514, "taker_buy_base": 371842.0, "taker_buy_quote": 467916.3818 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.2678, "high": 1.2765, "low": 1.2601, "close": 1.2671, "volume": 351063.0, "close_time": 1761350399999, "quote_volume": 445523.0882, "trades": 6995, "taker_buy_base": 148988.0, "taker_buy_quote": 189225.5468 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.267, "high": 1.272, "low": 1.2613, "close": 1.2686, "volume": 234917.0, "close_time": 1761364799999, "quote_volume": 297628.0656, "trades": 4827, "taker_buy_base": 135064.0, "taker_buy_quote": 171181.0519 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.2683, "high": 1.2759, "low": 1.2602, "close": 1.2615, "volume": 401357.0, "close_time": 1761379199999, "quote_volume": 509218.8804, "trades": 11268, "taker_buy_base": 219603.0, "taker_buy_quote": 278669.5078 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.2613, "high": 1.2748, "low": 1.2605, "close": 1.2673, "volume": 341392.0, "close_time": 1761393599999, "quote_volume": 433044.9281, "trades": 12494, "taker_buy_base": 211670.0, "taker_buy_quote": 268500.9523 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.2672, "high": 1.2795, "low": 1.2627, "close": 1.2783, "volume": 398387.0, "close_time": 1761407999999, "quote_volume": 506591.5819, "trades": 8157, "taker_buy_base": 219421.0, "taker_buy_quote": 279049.0171 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.2784, "high": 1.2894, "low": 1.2667, "close": 1.2873, "volume": 1094072.0, "close_time": 1761422399999, "quote_volume": 1398573.6091, "trades": 15496, "taker_buy_base": 471900.0, "taker_buy_quote": 603720.2862 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.2873, "high": 1.2892, "low": 1.276, "close": 1.2789, "volume": 187090.0, "close_time": 1761436799999, "quote_volume": 239745.6252, "trades": 3581, "taker_buy_base": 82146.0, "taker_buy_quote": 105326.0427 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.2789, "high": 1.2789, "low": 1.2468, "close": 1.2479, "volume": 454508.0, "close_time": 1761451199999, "quote_volume": 573229.5336, "trades": 9379, "taker_buy_base": 173152.0, "taker_buy_quote": 218657.0751 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.2477, "high": 1.2508, "low": 1.2367, "close": 1.2456, "volume": 431303.0, "close_time": 1761465599999, "quote_volume": 536511.6432, "trades": 9011, "taker_buy_base": 207779.0, "taker_buy_quote": 258441.1456 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.2456, "high": 1.2707, "low": 1.2338, "close": 1.2672, "volume": 1084757.0, "close_time": 1761479999999, "quote_volume": 1360328.3934, "trades": 23698, "taker_buy_base": 566769.0, "taker_buy_quote": 711022.4783 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.2674, "high": 1.271, "low": 1.2519, "close": 1.2582, "volume": 568675.0, "close_time": 1761494399999, "quote_volume": 717900.2112, "trades": 10712, "taker_buy_base": 255835.0, "taker_buy_quote": 322936.5615 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.2581, "high": 1.2609, "low": 1.2485, "close": 1.257, "volume": 632404.0, "close_time": 1761508799999, "quote_volume": 793648.8517, "trades": 11248, "taker_buy_base": 319382.0, "taker_buy_quote": 400766.8222 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.2572, "high": 1.2763, "low": 1.2503, "close": 1.2689, "volume": 405341.0, "close_time": 1761523199999, "quote_volume": 513273.9232, "trades": 8214, "taker_buy_base": 211785.0, "taker_buy_quote": 268291.0163 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.2689, "high": 1.2989, "low": 1.2661, "close": 1.2873, "volume": 551533.0, "close_time": 1761537599999, "quote_volume": 707534.9509, "trades": 8856, "taker_buy_base": 299148.0, "taker_buy_quote": 383454.0573 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.2873, "high": 1.3, "low": 1.2812, "close": 1.2902, "volume": 482282.0, "close_time": 1761551999999, "quote_volume": 622816.3478, "trades": 9380, "taker_buy_base": 243570.0, "taker_buy_quote": 314614.1027 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.2904, "high": 1.2933, "low": 1.2628, "close": 1.2821, "volume": 819573.0, "close_time": 1761566399999, "quote_volume": 1046045.5621, "trades": 16023, "taker_buy_base": 359793.0, "taker_buy_quote": 459629.2875 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.2825, "high": 1.2875, "low": 1.2572, "close": 1.2701, "volume": 953802.0, "close_time": 1761580799999, "quote_volume": 1212543.1373, "trades": 18295, "taker_buy_base": 472659.0, "taker_buy_quote": 601208.2902 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.2702, "high": 1.2913, "low": 1.2684, "close": 1.2696, "volume": 655183.0, "close_time": 1761595199999, "quote_volume": 839003.5878, "trades": 12575, "taker_buy_base": 321564.0, "taker_buy_quote": 412113.0142 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.2697, "high": 1.2731, "low": 1.2478, "close": 1.256, "volume": 369339.0, "close_time": 1761609599999, "quote_volume": 466651.9431, "trades": 6720, "taker_buy_base": 187406.0, "taker_buy_quote": 236757.1661 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.2559, "high": 1.2613, "low": 1.239, "close": 1.243, "volume": 152921.0, "close_time": 1761623999999, "quote_volume": 191204.5363, "trades": 6386, "taker_buy_base": 71298.0, "taker_buy_quote": 89207.7968 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.2429, "high": 1.2595, "low": 1.2363, "close": 1.2508, "volume": 318868.0, "close_time": 1761638399999, "quote_volume": 397503.274, "trades": 8128, "taker_buy_base": 185641.0, "taker_buy_quote": 231423.2408 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.2508, "high": 1.283, "low": 1.2448, "close": 1.27, "volume": 846329.0, "close_time": 1761652799999, "quote_volume": 1072244.5328, "trades": 25020, "taker_buy_base": 519691.0, "taker_buy_quote": 658370.324 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.2699, "high": 1.2944, "low": 1.2541, "close": 1.2641, "volume": 913432.0, "close_time": 1761667199999, "quote_volume": 1165493.1171, "trades": 21519, "taker_buy_base": 448357.0, "taker_buy_quote": 572659.304 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.264, "high": 1.2781, "low": 1.2382, "close": 1.2441, "volume": 639658.0, "close_time": 1761681599999, "quote_volume": 806804.8494, "trades": 14496, "taker_buy_base": 326933.0, "taker_buy_quote": 412689.4202 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.2441, "high": 1.2541, "low": 1.2184, "close": 1.2524, "volume": 908047.0, "close_time": 1761695999999, "quote_volume": 1121637.4819, "trades": 17693, "taker_buy_base": 381947.0, "taker_buy_quote": 472381.2409 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.2524, "high": 1.2628, "low": 1.2439, "close": 1.2474, "volume": 156525.0, "close_time": 1761710399999, "quote_volume": 196238.819, "trades": 4778, "taker_buy_base": 85963.0, "taker_buy_quote": 107770.3063 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.2474, "high": 1.261, "low": 1.2444, "close": 1.2497, "volume": 258576.0, "close_time": 1761724799999, "quote_volume": 324237.9362, "trades": 4892, "taker_buy_base": 136881.0, "taker_buy_quote": 171702.8246 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.2496, "high": 1.2576, "low": 1.2454, "close": 1.251, "volume": 339064.0, "close_time": 1761739199999, "quote_volume": 423652.2032, "trades": 8215, "taker_buy_base": 179135.0, "taker_buy_quote": 223845.1222 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.2509, "high": 1.255, "low": 1.2365, "close": 1.2407, "volume": 559145.0, "close_time": 1761753599999, "quote_volume": 697408.3532, "trades": 9761, "taker_buy_base": 306983.0, "taker_buy_quote": 383202.3857 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.2407, "high": 1.2664, "low": 1.2255, "close": 1.252, "volume": 1245651.0, "close_time": 1761767999999, "quote_volume": 1556302.7916, "trades": 24330, "taker_buy_base": 639941.0, "taker_buy_quote": 799929.9173 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.2521, "high": 1.2598, "low": 1.2281, "close": 1.232, "volume": 565942.0, "close_time": 1761782399999, "quote_volume": 708141.1505, "trades": 8212, "taker_buy_base": 268339.0, "taker_buy_quote": 335931.0801 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.2316, "high": 1.2443, "low": 1.2264, "close": 1.2333, "volume": 217903.0, "close_time": 1761796799999, "quote_volume": 269774.4541, "trades": 7094, "taker_buy_base": 127636.0, "taker_buy_quote": 158003.7759 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.2332, "high": 1.2641, "low": 1.1945, "close": 1.2496, "volume": 1037853.0, "close_time": 1761811199999, "quote_volume": 1274804.941, "trades": 29780, "taker_buy_base": 560135.0, "taker_buy_quote": 689539.8734 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.2493, "high": 1.2631, "low": 1.2402, "close": 1.2589, "volume": 723593.0, "close_time": 1761825599999, "quote_volume": 905607.6744, "trades": 21061, "taker_buy_base": 356598.0, "taker_buy_quote": 446378.913 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.2588, "high": 1.2617, "low": 1.202, "close": 1.211, "volume": 1887819.0, "close_time": 1761839999999, "quote_volume": 2316277.9953, "trades": 48049, "taker_buy_base": 960713.0, "taker_buy_quote": 1177986.6023 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.2112, "high": 1.221, "low": 1.1763, "close": 1.1925, "volume": 2026907.0, "close_time": 1761854399999, "quote_volume": 2422478.4276, "trades": 42137, "taker_buy_base": 1089977.0, "taker_buy_quote": 1302792.328 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.1924, "high": 1.2165, "low": 1.1855, "close": 1.2155, "volume": 1584983.0, "close_time": 1761868799999, "quote_volume": 1903999.9367, "trades": 23816, "taker_buy_base": 889413.0, "taker_buy_quote": 1068371.7375 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.2155, "high": 1.2394, "low": 1.2061, "close": 1.2106, "volume": 543159.0, "close_time": 1761883199999, "quote_volume": 664856.9146, "trades": 15851, "taker_buy_base": 247102.0, "taker_buy_quote": 302591.6975 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.2106, "high": 1.2349, "low": 1.2084, "close": 1.222, "volume": 501389.0, "close_time": 1761897599999, "quote_volume": 613455.1766, "trades": 15538, "taker_buy_base": 303560.0, "taker_buy_quote": 371449.544 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.2222, "high": 1.2347, "low": 1.2123, "close": 1.2232, "volume": 483004.0, "close_time": 1761911999999, "quote_volume": 592031.6246, "trades": 6892, "taker_buy_base": 264901.0, "taker_buy_quote": 324900.2705 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.223, "high": 1.2532, "low": 1.2173, "close": 1.2438, "volume": 802781.0, "close_time": 1761926399999, "quote_volume": 994371.4281, "trades": 19566, "taker_buy_base": 448679.0, "taker_buy_quote": 556202.102 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.2438, "high": 1.2581, "low": 1.2215, "close": 1.2477, "volume": 1358869.0, "close_time": 1761940799999, "quote_volume": 1684708.5267, "trades": 30737, "taker_buy_base": 744739.0, "taker_buy_quote": 923907.7285 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.2476, "high": 1.2514, "low": 1.2389, "close": 1.2507, "volume": 407885.0, "close_time": 1761955199999, "quote_volume": 507728.5618, "trades": 4697, "taker_buy_base": 224645.0, "taker_buy_quote": 279624.6841 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.249, "high": 1.2677, "low": 1.2374, "close": 1.2672, "volume": 594089.0, "close_time": 1761969599999, "quote_volume": 741820.2931, "trades": 10684, "taker_buy_base": 301051.0, "taker_buy_quote": 376123.8927 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.2672, "high": 1.2677, "low": 1.2459, "close": 1.2568, "volume": 242648.0, "close_time": 1761983999999, "quote_volume": 304674.6489, "trades": 6822, "taker_buy_base": 89521.0, "taker_buy_quote": 112379.713 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.2567, "high": 1.2663, "low": 1.2506, "close": 1.2592, "volume": 476368.0, "close_time": 1761998399999, "quote_volume": 600677.1329, "trades": 8348, "taker_buy_base": 191016.0, "taker_buy_quote": 240916.79 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.2591, "high": 1.271, "low": 1.2498, "close": 1.2696, "volume": 728165.0, "close_time": 1762012799999, "quote_volume": 917799.873, "trades": 12347, "taker_buy_base": 347065.0, "taker_buy_quote": 437946.8362 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.2697, "high": 1.2852, "low": 1.2647, "close": 1.2824, "volume": 758107.0, "close_time": 1762027199999, "quote_volume": 967132.5237, "trades": 11911, "taker_buy_base": 432631.0, "taker_buy_quote": 552039.9275 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.2824, "high": 1.287, "low": 1.2701, "close": 1.2777, "volume": 354643.0, "close_time": 1762041599999, "quote_volume": 453460.87, "trades": 5719, "taker_buy_base": 188421.0, "taker_buy_quote": 240871.7195 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.2776, "high": 1.2804, "low": 1.2564, "close": 1.2581, "volume": 729932.0, "close_time": 1762055999999, "quote_volume": 927528.1771, "trades": 11541, "taker_buy_base": 316103.0, "taker_buy_quote": 401869.0828 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.2581, "high": 1.2753, "low": 1.2556, "close": 1.2737, "volume": 293881.0, "close_time": 1762070399999, "quote_volume": 372075.1507, "trades": 6729, "taker_buy_base": 176754.0, "taker_buy_quote": 223853.6254 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.2738, "high": 1.2744, "low": 1.2483, "close": 1.2589, "volume": 485313.0, "close_time": 1762084799999, "quote_volume": 610095.6294, "trades": 7268, "taker_buy_base": 284465.0, "taker_buy_quote": 357598.8646 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.2589, "high": 1.262, "low": 1.2293, "close": 1.2451, "volume": 555670.0, "close_time": 1762099199999, "quote_volume": 690805.7636, "trades": 10016, "taker_buy_base": 251843.0, "taker_buy_quote": 313261.1913 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.245, "high": 1.2483, "low": 1.23, "close": 1.2354, "volume": 430779.0, "close_time": 1762113599999, "quote_volume": 534119.881, "trades": 9040, "taker_buy_base": 215675.0, "taker_buy_quote": 267457.4003 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.2353, "high": 1.2563, "low": 1.2331, "close": 1.2449, "volume": 1156310.0, "close_time": 1762127999999, "quote_volume": 1441226.8482, "trades": 13860, "taker_buy_base": 541687.0, "taker_buy_quote": 675252.2577 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.245, "high": 1.2559, "low": 1.2077, "close": 1.2089, "volume": 618431.0, "close_time": 1762142399999, "quote_volume": 765366.1333, "trades": 11961, "taker_buy_base": 247700.0, "taker_buy_quote": 307311.3781 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.2088, "high": 1.2312, "low": 1.1983, "close": 1.2247, "volume": 750806.0, "close_time": 1762156799999, "quote_volume": 908798.99, "trades": 18611, "taker_buy_base": 354271.0, "taker_buy_quote": 429535.112 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.2246, "high": 1.2283, "low": 1.1931, "close": 1.1959, "volume": 569146.0, "close_time": 1762171199999, "quote_volume": 690158.9069, "trades": 24894, "taker_buy_base": 307233.0, "taker_buy_quote": 372800.0977 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.1962, "high": 1.2186, "low": 1.1231, "close": 1.1423, "volume": 1851467.0, "close_time": 1762185599999, "quote_volume": 2170260.8962, "trades": 47107, "taker_buy_base": 903630.0, "taker_buy_quote": 1060569.5521 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.1423, "high": 1.1827, "low": 1.1324, "close": 1.1645, "volume": 1368113.0, "close_time": 1762199999999, "quote_volume": 1592463.7466, "trades": 26194, "taker_buy_base": 629487.0, "taker_buy_quote": 732914.9395 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.1646, "high": 1.1662, "low": 1.1278, "close": 1.1522, "volume": 586396.0, "close_time": 1762214399999, "quote_volume": 672258.1694, "trades": 13371, "taker_buy_base": 288350.0, "taker_buy_quote": 330501.5956 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.1523, "high": 1.1778, "low": 1.1425, "close": 1.1739, "volume": 900135.0, "close_time": 1762228799999, "quote_volume": 1047915.4451, "trades": 15093, "taker_buy_base": 466928.0, "taker_buy_quote": 543672.6501 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.174, "high": 1.1787, "low": 1.1148, "close": 1.1289, "volume": 1554068.0, "close_time": 1762243199999, "quote_volume": 1765859.0805, "trades": 33184, "taker_buy_base": 779910.0, "taker_buy_quote": 885670.4184 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.1289, "high": 1.1636, "low": 1.1211, "close": 1.1565, "volume": 1726136.0, "close_time": 1762257599999, "quote_volume": 1976534.4354, "trades": 40285, "taker_buy_base": 1040578.0, "taker_buy_quote": 1190346.7076 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.1562, "high": 1.211, "low": 1.141, "close": 1.1768, "volume": 1413977.0, "close_time": 1762271999999, "quote_volume": 1657569.741, "trades": 46273, "taker_buy_base": 862977.0, "taker_buy_quote": 1012498.5254 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.1766, "high": 1.1878, "low": 1.1085, "close": 1.1175, "volume": 1558940.0, "close_time": 1762286399999, "quote_volume": 1776564.7282, "trades": 40833, "taker_buy_base": 814861.0, "taker_buy_quote": 927187.5528 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.1176, "high": 1.1726, "low": 1.0667, "close": 1.1567, "volume": 1999406.0, "close_time": 1762300799999, "quote_volume": 2231750.1465, "trades": 44580, "taker_buy_base": 1005502.0, "taker_buy_quote": 1124633.3604 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.1567, "high": 1.1717, "low": 1.1065, "close": 1.1557, "volume": 1071185.0, "close_time": 1762315199999, "quote_volume": 1223236.3313, "trades": 26642, "taker_buy_base": 463575.0, "taker_buy_quote": 529345.4046 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.1556, "high": 1.1675, "low": 1.1492, "close": 1.1671, "volume": 380917.0, "close_time": 1762329599999, "quote_volume": 441162.506, "trades": 8734, "taker_buy_base": 171815.0, "taker_buy_quote": 199005.1306 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.1672, "high": 1.1732, "low": 1.1472, "close": 1.156, "volume": 716582.0, "close_time": 1762343999999, "quote_volume": 831748.1886, "trades": 19930, "taker_buy_base": 380362.0, "taker_buy_quote": 441848.9742 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.1561, "high": 1.187, "low": 1.152, "close": 1.1868, "volume": 562332.0, "close_time": 1762358399999, "quote_volume": 658262.6526, "trades": 15584, "taker_buy_base": 371667.0, "taker_buy_quote": 435125.2817 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.1869, "high": 1.2136, "low": 1.1778, "close": 1.1939, "volume": 715833.0, "close_time": 1762372799999, "quote_volume": 857737.1687, "trades": 25679, "taker_buy_base": 384487.0, "taker_buy_quote": 460748.3987 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.1938, "high": 1.2111, "low": 1.1936, "close": 1.2012, "volume": 434641.0, "close_time": 1762387199999, "quote_volume": 522930.8366, "trades": 11713, "taker_buy_base": 251918.0, "taker_buy_quote": 303124.6002 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.2013, "high": 1.2169, "low": 1.1856, "close": 1.2143, "volume": 547731.0, "close_time": 1762401599999, "quote_volume": 656914.686, "trades": 11050, "taker_buy_base": 231517.0, "taker_buy_quote": 278111.4972 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.2142, "high": 1.2305, "low": 1.1901, "close": 1.1958, "volume": 2023362.0, "close_time": 1762415999999, "quote_volume": 2456269.6676, "trades": 28914, "taker_buy_base": 1074050.0, "taker_buy_quote": 1304190.1232 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.1937, "high": 1.2153, "low": 1.1901, "close": 1.2107, "volume": 546419.0, "close_time": 1762430399999, "quote_volume": 657868.4247, "trades": 13701, "taker_buy_base": 260930.0, "taker_buy_quote": 314179.8857 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.2108, "high": 1.212, "low": 1.1693, "close": 1.1756, "volume": 919134.0, "close_time": 1762444799999, "quote_volume": 1093739.5584, "trades": 27621, "taker_buy_base": 432918.0, "taker_buy_quote": 515366.6683 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.1757, "high": 1.2148, "low": 1.1539, "close": 1.1958, "volume": 1078585.0, "close_time": 1762459199999, "quote_volume": 1284086.6913, "trades": 23659, "taker_buy_base": 508350.0, "taker_buy_quote": 606725.7394 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.1958, "high": 1.2234, "low": 1.1812, "close": 1.209, "volume": 1395494.0, "close_time": 1762473599999, "quote_volume": 1681212.6937, "trades": 21833, "taker_buy_base": 691066.0, "taker_buy_quote": 832943.9516 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.2089, "high": 1.2226, "low": 1.2014, "close": 1.2192, "volume": 493441.0, "close_time": 1762487999999, "quote_volume": 597911.4765, "trades": 14058, "taker_buy_base": 246024.0, "taker_buy_quote": 298267.7927 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.2192, "high": 1.2403, "low": 1.2096, "close": 1.2388, "volume": 575567.0, "close_time": 1762502399999, "quote_volume": 706050.1974, "trades": 14952, "taker_buy_base": 288491.0, "taker_buy_quote": 354152.7464 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.2388, "high": 1.2532, "low": 1.2155, "close": 1.2323, "volume": 1003884.0, "close_time": 1762516799999, "quote_volume": 1239283.7916, "trades": 21403, "taker_buy_base": 489239.0, "taker_buy_quote": 604743.4657 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.2325, "high": 1.26, "low": 1.19, "close": 1.2509, "volume": 1926795.0, "close_time": 1762531199999, "quote_volume": 2354678.3341, "trades": 54490, "taker_buy_base": 916299.0, "taker_buy_quote": 1123669.9938 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.2508, "high": 1.3118, "low": 1.2466, "close": 1.2969, "volume": 1576227.0, "close_time": 1762545599999, "quote_volume": 2031296.1555, "trades": 55140, "taker_buy_base": 756295.0, "taker_buy_quote": 974929.6259 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.2968, "high": 1.3101, "low": 1.2875, "close": 1.2922, "volume": 531282.0, "close_time": 1762559999999, "quote_volume": 690401.0844, "trades": 14282, "taker_buy_base": 267760.0, "taker_buy_quote": 348337.6046 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.2922, "high": 1.31, "low": 1.2778, "close": 1.2882, "volume": 716208.0, "close_time": 1762574399999, "quote_volume": 927531.4916, "trades": 21559, "taker_buy_base": 388018.0, "taker_buy_quote": 502908.3848 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.2882, "high": 1.2947, "low": 1.2682, "close": 1.29, "volume": 520043.0, "close_time": 1762588799999, "quote_volume": 666151.7534, "trades": 15842, "taker_buy_base": 257749.0, "taker_buy_quote": 330331.1621 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.29, "high": 1.3079, "low": 1.2804, "close": 1.2892, "volume": 623331.0, "close_time": 1762603199999, "quote_volume": 806091.6001, "trades": 17266, "taker_buy_base": 334357.0, "taker_buy_quote": 432650.1696 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.2891, "high": 1.2966, "low": 1.2548, "close": 1.2621, "volume": 464044.0, "close_time": 1762617599999, "quote_volume": 590763.4497, "trades": 16645, "taker_buy_base": 217143.0, "taker_buy_quote": 276587.3231 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.2621, "high": 1.2791, "low": 1.2558, "close": 1.272, "volume": 573962.0, "close_time": 1762631999999, "quote_volume": 729329.3202, "trades": 14760, "taker_buy_base": 309036.0, "taker_buy_quote": 392774.2705 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.2724, "high": 1.2803, "low": 1.2673, "close": 1.2771, "volume": 189389.0, "close_time": 1762646399999, "quote_volume": 241220.3354, "trades": 5234, "taker_buy_base": 104433.0, "taker_buy_quote": 133038.4843 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.2772, "high": 1.2773, "low": 1.2301, "close": 1.2374, "volume": 665595.0, "close_time": 1762660799999, "quote_volume": 832999.1726, "trades": 17292, "taker_buy_base": 318104.0, "taker_buy_quote": 397721.4776 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.2375, "high": 1.2563, "low": 1.2371, "close": 1.2538, "volume": 333291.0, "close_time": 1762675199999, "quote_volume": 415748.1829, "trades": 8189, "taker_buy_base": 186497.0, "taker_buy_quote": 232751.4737 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.2539, "high": 1.2603, "low": 1.2366, "close": 1.2528, "volume": 399021.0, "close_time": 1762689599999, "quote_volume": 498770.1036, "trades": 9202, "taker_buy_base": 180498.0, "taker_buy_quote": 225695.3449 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.2529, "high": 1.2771, "low": 1.2507, "close": 1.2723, "volume": 653671.0, "close_time": 1762703999999, "quote_volume": 826155.8072, "trades": 15673, "taker_buy_base": 382719.0, "taker_buy_quote": 483846.3344 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.2723, "high": 1.2884, "low": 1.2597, "close": 1.2876, "volume": 679675.0, "close_time": 1762718399999, "quote_volume": 866723.4974, "trades": 11340, "taker_buy_base": 450042.0, "taker_buy_quote": 574211.8528 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.2875, "high": 1.2881, "low": 1.2679, "close": 1.274, "volume": 294301.0, "close_time": 1762732799999, "quote_volume": 376305.0258, "trades": 6991, "taker_buy_base": 150440.0, "taker_buy_quote": 192379.855 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.2742, "high": 1.3002, "low": 1.2677, "close": 1.2858, "volume": 518142.0, "close_time": 1762747199999, "quote_volume": 666513.3431, "trades": 15064, "taker_buy_base": 256116.0, "taker_buy_quote": 329507.442 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.2857, "high": 1.2899, "low": 1.2755, "close": 1.2826, "volume": 206632.0, "close_time": 1762761599999, "quote_volume": 265245.5284, "trades": 6258, "taker_buy_base": 102571.0, "taker_buy_quote": 131711.3928 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.2826, "high": 1.294, "low": 1.2685, "close": 1.2904, "volume": 395711.0, "close_time": 1762775999999, "quote_volume": 506623.0847, "trades": 10792, "taker_buy_base": 249020.0, "taker_buy_quote": 318811.5675 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.2901, "high": 1.2958, "low": 1.2651, "close": 1.2758, "volume": 494489.0, "close_time": 1762790399999, "quote_volume": 633331.5396, "trades": 16529, "taker_buy_base": 244626.0, "taker_buy_quote": 313351.4221 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.2759, "high": 1.3016, "low": 1.2689, "close": 1.2957, "volume": 531826.0, "close_time": 1762804799999, "quote_volume": 684514.3066, "trades": 13998, "taker_buy_base": 284071.0, "taker_buy_quote": 365683.9896 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.2958, "high": 1.3261, "low": 1.289, "close": 1.305, "volume": 716997.0, "close_time": 1762819199999, "quote_volume": 934939.643, "trades": 17185, "taker_buy_base": 400980.0, "taker_buy_quote": 522881.661 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.305, "high": 1.3269, "low": 1.293, "close": 1.3194, "volume": 933365.0, "close_time": 1762833599999, "quote_volume": 1220391.7842, "trades": 23485, "taker_buy_base": 465599.0, "taker_buy_quote": 608878.8237 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.3193, "high": 1.3243, "low": 1.2624, "close": 1.263, "volume": 506085.0, "close_time": 1762847999999, "quote_volume": 652864.63, "trades": 13562, "taker_buy_base": 218741.0, "taker_buy_quote": 282339.1718 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.2626, "high": 1.2808, "low": 1.2491, "close": 1.259, "volume": 635396.0, "close_time": 1762862399999, "quote_volume": 800758.198, "trades": 15148, "taker_buy_base": 317272.0, "taker_buy_quote": 399825.195 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.2591, "high": 1.276, "low": 1.2492, "close": 1.2638, "volume": 610031.0, "close_time": 1762876799999, "quote_volume": 769893.6351, "trades": 17382, "taker_buy_base": 276703.0, "taker_buy_quote": 349214.6194 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.2638, "high": 1.2686, "low": 1.2455, "close": 1.2471, "volume": 550988.0, "close_time": 1762891199999, "quote_volume": 693276.8985, "trades": 14066, "taker_buy_base": 288816.0, "taker_buy_quote": 363265.8192 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.2472, "high": 1.2513, "low": 1.2183, "close": 1.2188, "volume": 404366.0, "close_time": 1762905599999, "quote_volume": 500169.8427, "trades": 9579, "taker_buy_base": 173234.0, "taker_buy_quote": 214271.5853 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.2191, "high": 1.2435, "low": 1.2147, "close": 1.2398, "volume": 189885.0, "close_time": 1762919999999, "quote_volume": 233637.054, "trades": 7620, "taker_buy_base": 111243.0, "taker_buy_quote": 136849.6989 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.2399, "high": 1.2457, "low": 1.2313, "close": 1.2353, "volume": 510055.0, "close_time": 1762934399999, "quote_volume": 632049.244, "trades": 9172, "taker_buy_base": 283741.0, "taker_buy_quote": 351807.9616 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.2354, "high": 1.2632, "low": 1.2354, "close": 1.2565, "volume": 481150.0, "close_time": 1762948799999, "quote_volume": 602431.3112, "trades": 8051, "taker_buy_base": 258151.0, "taker_buy_quote": 323116.0558 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.2566, "high": 1.2586, "low": 1.2075, "close": 1.2121, "volume": 656022.0, "close_time": 1762963199999, "quote_volume": 809091.6012, "trades": 14269, "taker_buy_base": 318852.0, "taker_buy_quote": 393726.5878 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.2121, "high": 1.2155, "low": 1.1782, "close": 1.1845, "volume": 598221.0, "close_time": 1762977599999, "quote_volume": 715194.2843, "trades": 23943, "taker_buy_base": 299285.0, "taker_buy_quote": 357624.6512 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.1845, "high": 1.201, "low": 1.1818, "close": 1.183, "volume": 271755.0, "close_time": 1762991999999, "quote_volume": 324122.0733, "trades": 8186, "taker_buy_base": 107909.0, "taker_buy_quote": 128686.0812 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.183, "high": 1.2179, "low": 1.183, "close": 1.2101, "volume": 396659.0, "close_time": 1763006399999, "quote_volume": 477260.4479, "trades": 13081, "taker_buy_base": 203587.0, "taker_buy_quote": 244918.3973 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.2101, "high": 1.2222, "low": 1.2035, "close": 1.2122, "volume": 296280.0, "close_time": 1763020799999, "quote_volume": 359510.2052, "trades": 11211, "taker_buy_base": 162941.0, "taker_buy_quote": 197653.8027 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.2122, "high": 1.2174, "low": 1.2038, "close": 1.2043, "volume": 258464.0, "close_time": 1763035199999, "quote_volume": 313301.5175, "trades": 6894, "taker_buy_base": 133631.0, "taker_buy_quote": 162094.9403 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.2043, "high": 1.2138, "low": 1.1881, "close": 1.1983, "volume": 440732.0, "close_time": 1763049599999, "quote_volume": 529457.6223, "trades": 14599, "taker_buy_base": 290953.0, "taker_buy_quote": 349421.4573 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.1982, "high": 1.1991, "low": 1.1343, "close": 1.1368, "volume": 941004.0, "close_time": 1763063999999, "quote_volume": 1096022.9547, "trades": 23856, "taker_buy_base": 464412.0, "taker_buy_quote": 542361.1156 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.1367, "high": 1.1774, "low": 1.1314, "close": 1.1671, "volume": 491634.0, "close_time": 1763078399999, "quote_volume": 567590.2737, "trades": 14286, "taker_buy_base": 276782.0, "taker_buy_quote": 319904.8883 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.167, "high": 1.1799, "low": 1.1596, "close": 1.1657, "volume": 471495.0, "close_time": 1763092799999, "quote_volume": 550690.8291, "trades": 13235, "taker_buy_base": 211375.0, "taker_buy_quote": 246926.1631 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.1657, "high": 1.1719, "low": 1.127, "close": 1.1633, "volume": 912425.0, "close_time": 1763107199999, "quote_volume": 1051748.1791, "trades": 35050, "taker_buy_base": 550462.0, "taker_buy_quote": 634933.0782 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.1636, "high": 1.1641, "low": 1.1389, "close": 1.152, "volume": 476526.0, "close_time": 1763121599999, "quote_volume": 548243.709, "trades": 21424, "taker_buy_base": 285418.0, "taker_buy_quote": 328433.0595 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.1519, "high": 1.1831, "low": 1.1161, "close": 1.1766, "volume": 1293387.0, "close_time": 1763135999999, "quote_volume": 1483846.1797, "trades": 45831, "taker_buy_base": 710325.0, "taker_buy_quote": 815006.0921 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.1762, "high": 1.1822, "low": 1.1573, "close": 1.181, "volume": 485096.0, "close_time": 1763150399999, "quote_volume": 567275.8722, "trades": 15447, "taker_buy_base": 279594.0, "taker_buy_quote": 327008.4268 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.181, "high": 1.1815, "low": 1.1372, "close": 1.1521, "volume": 431880.0, "close_time": 1763164799999, "quote_volume": 500451.3949, "trades": 11505, "taker_buy_base": 182881.0, "taker_buy_quote": 211647.9413 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.152, "high": 1.1742, "low": 1.1508, "close": 1.1712, "volume": 366584.0, "close_time": 1763179199999, "quote_volume": 426455.744, "trades": 7821, "taker_buy_base": 202479.0, "taker_buy_quote": 235473.4784 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.1712, "high": 1.1796, "low": 1.1662, "close": 1.1708, "volume": 198165.0, "close_time": 1763193599999, "quote_volume": 232379.8931, "trades": 4913, "taker_buy_base": 94280.0, "taker_buy_quote": 110586.7817 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.1708, "high": 1.1714, "low": 1.1572, "close": 1.1609, "volume": 218786.0, "close_time": 1763207999999, "quote_volume": 254644.9961, "trades": 5933, "taker_buy_base": 113554.0, "taker_buy_quote": 132124.0715 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.1607, "high": 1.1745, "low": 1.1587, "close": 1.1709, "volume": 169773.0, "close_time": 1763222399999, "quote_volume": 198382.3283, "trades": 6416, "taker_buy_base": 102058.0, "taker_buy_quote": 119234.1614 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.1707, "high": 1.1889, "low": 1.1632, "close": 1.1864, "volume": 500410.0, "close_time": 1763236799999, "quote_volume": 590800.0605, "trades": 19081, "taker_buy_base": 313220.0, "taker_buy_quote": 369615.0793 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.1865, "high": 1.1873, "low": 1.1675, "close": 1.1779, "volume": 198791.0, "close_time": 1763251199999, "quote_volume": 233649.3958, "trades": 6156, "taker_buy_base": 95185.0, "taker_buy_quote": 111850.4287 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.1785, "high": 1.1823, "low": 1.1557, "close": 1.1758, "volume": 157400.0, "close_time": 1763265599999, "quote_volume": 184359.6003, "trades": 6838, "taker_buy_base": 75384.0, "taker_buy_quote": 88382.6216 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.1759, "high": 1.1832, "low": 1.1671, "close": 1.1831, "volume": 108495.0, "close_time": 1763279999999, "quote_volume": 127675.6334, "trades": 3685, "taker_buy_base": 54652.0, "taker_buy_quote": 64318.6585 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.1831, "high": 1.1858, "low": 1.1609, "close": 1.1635, "volume": 358026.0, "close_time": 1763294399999, "quote_volume": 419788.4196, "trades": 9397, "taker_buy_base": 204673.0, "taker_buy_quote": 240098.7748 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.1634, "high": 1.1689, "low": 1.124, "close": 1.1254, "volume": 547053.0, "close_time": 1763308799999, "quote_volume": 628766.2493, "trades": 11877, "taker_buy_base": 273213.0, "taker_buy_quote": 313922.2409 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.1255, "high": 1.1367, "low": 1.1078, "close": 1.1222, "volume": 521570.0, "close_time": 1763323199999, "quote_volume": 585361.2489, "trades": 16316, "taker_buy_base": 295551.0, "taker_buy_quote": 331490.5594 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.1221, "high": 1.1326, "low": 1.1067, "close": 1.1277, "volume": 324795.0, "close_time": 1763337599999, "quote_volume": 362838.7014, "trades": 9406, "taker_buy_base": 157943.0, "taker_buy_quote": 176512.7567 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.1278, "high": 1.1394, "low": 1.1151, "close": 1.1352, "volume": 208429.0, "close_time": 1763351999999, "quote_volume": 235842.7126, "trades": 7050, "taker_buy_base": 105981.0, "taker_buy_quote": 119942.3294 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.1352, "high": 1.1386, "low": 1.1265, "close": 1.1336, "volume": 317045.0, "close_time": 1763366399999, "quote_volume": 359088.6961, "trades": 5888, "taker_buy_base": 183923.0, "taker_buy_quote": 208335.4667 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.1335, "high": 1.1383, "low": 1.1257, "close": 1.133, "volume": 220570.0, "close_time": 1763380799999, "quote_volume": 249772.6526, "trades": 5013, "taker_buy_base": 135262.0, "taker_buy_quote": 153229.7421 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.1329, "high": 1.1528, "low": 1.1083, "close": 1.1344, "volume": 517896.0, "close_time": 1763395199999, "quote_volume": 585801.7698, "trades": 20240, "taker_buy_base": 259246.0, "taker_buy_quote": 293183.6078 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.1345, "high": 1.151, "low": 1.1106, "close": 1.1129, "volume": 568512.0, "close_time": 1763409599999, "quote_volume": 640968.379, "trades": 20960, "taker_buy_base": 304274.0, "taker_buy_quote": 343155.3512 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.1128, "high": 1.1135, "low": 1.0935, "close": 1.1126, "volume": 431967.0, "close_time": 1763423999999, "quote_volume": 476940.2858, "trades": 12419, "taker_buy_base": 221293.0, "taker_buy_quote": 244312.8367 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.1125, "high": 1.1273, "low": 1.0943, "close": 1.1142, "volume": 490331.0, "close_time": 1763438399999, "quote_volume": 545325.4672, "trades": 16273, "taker_buy_base": 232697.0, "taker_buy_quote": 258757.8467 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.1143, "high": 1.1264, "low": 1.0986, "close": 1.1192, "volume": 359489.0, "close_time": 1763452799999, "quote_volume": 399814.5707, "trades": 13507, "taker_buy_base": 217982.0, "taker_buy_quote": 242402.718 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.1192, "high": 1.1431, "low": 1.1186, "close": 1.13, "volume": 802350.0, "close_time": 1763467199999, "quote_volume": 908640.5709, "trades": 32446, "taker_buy_base": 477210.0, "taker_buy_quote": 540522.0689 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.1297, "high": 1.1514, "low": 1.1224, "close": 1.1455, "volume": 564996.0, "close_time": 1763481599999, "quote_volume": 640557.2758, "trades": 26577, "taker_buy_base": 348046.0, "taker_buy_quote": 394804.5295 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.1454, "high": 1.1679, "low": 1.1449, "close": 1.158, "volume": 353884.0, "close_time": 1763495999999, "quote_volume": 410640.1949, "trades": 9553, "taker_buy_base": 198683.0, "taker_buy_quote": 230466.7027 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.158, "high": 1.1669, "low": 1.1534, "close": 1.163, "volume": 144835.0, "close_time": 1763510399999, "quote_volume": 168069.3535, "trades": 5161, "taker_buy_base": 69994.0, "taker_buy_quote": 81188.6533 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.1632, "high": 1.1673, "low": 1.1465, "close": 1.1491, "volume": 227654.0, "close_time": 1763524799999, "quote_volume": 263909.3711, "trades": 6823, "taker_buy_base": 115344.0, "taker_buy_quote": 133743.6532 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.149, "high": 1.1595, "low": 1.126, "close": 1.1585, "volume": 293788.0, "close_time": 1763539199999, "quote_volume": 336150.8628, "trades": 14292, "taker_buy_base": 155639.0, "taker_buy_quote": 178281.339 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.1585, "high": 1.1678, "low": 1.1524, "close": 1.1634, "volume": 432060.0, "close_time": 1763553599999, "quote_volume": 501842.3334, "trades": 15864, "taker_buy_base": 232642.0, "taker_buy_quote": 270188.2239 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.1634, "high": 1.1711, "low": 1.133, "close": 1.1347, "volume": 637626.0, "close_time": 1763567999999, "quote_volume": 739592.4828, "trades": 27196, "taker_buy_base": 339264.0, "taker_buy_quote": 393394.238 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.1346, "high": 1.1391, "low": 1.1041, "close": 1.1101, "volume": 1353208.0, "close_time": 1763582399999, "quote_volume": 1516819.6893, "trades": 44756, "taker_buy_base": 703795.0, "taker_buy_quote": 789020.8188 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.1102, "high": 1.14, "low": 1.0954, "close": 1.137, "volume": 515118.0, "close_time": 1763596799999, "quote_volume": 577645.5674, "trades": 13586, "taker_buy_base": 245323.0, "taker_buy_quote": 274938.8763 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.1371, "high": 1.1461, "low": 1.1327, "close": 1.1331, "volume": 154658.0, "close_time": 1763611199999, "quote_volume": 176227.7854, "trades": 7144, "taker_buy_base": 73667.0, "taker_buy_quote": 83989.9883 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.1332, "high": 1.1369, "low": 1.12, "close": 1.1285, "volume": 145958.0, "close_time": 1763625599999, "quote_volume": 164588.0876, "trades": 6774, "taker_buy_base": 61844.0, "taker_buy_quote": 69760.9525 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.1285, "high": 1.1327, "low": 1.1215, "close": 1.1324, "volume": 117982.0, "close_time": 1763639999999, "quote_volume": 132938.2668, "trades": 4189, "taker_buy_base": 70152.0, "taker_buy_quote": 79035.7418 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.1323, "high": 1.1538, "low": 1.1286, "close": 1.1343, "volume": 596538.0, "close_time": 1763654399999, "quote_volume": 681576.9471, "trades": 24959, "taker_buy_base": 341450.0, "taker_buy_quote": 390269.903 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.1343, "high": 1.1359, "low": 1.0734, "close": 1.1047, "volume": 841442.0, "close_time": 1763668799999, "quote_volume": 922901.5285, "trades": 27581, "taker_buy_base": 459186.0, "taker_buy_quote": 504324.7184 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.1046, "high": 1.1169, "low": 1.0884, "close": 1.0893, "volume": 386757.0, "close_time": 1763683199999, "quote_volume": 426567.5387, "trades": 10630, "taker_buy_base": 199556.0, "taker_buy_quote": 220126.6086 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.0891, "high": 1.1126, "low": 1.0811, "close": 1.0903, "volume": 239085.0, "close_time": 1763697599999, "quote_volume": 262365.6139, "trades": 13068, "taker_buy_base": 123551.0, "taker_buy_quote": 135659.8259 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.0902, "high": 1.0957, "low": 1.0261, "close": 1.0529, "volume": 968815.0, "close_time": 1763711999999, "quote_volume": 1030194.4392, "trades": 28386, "taker_buy_base": 454831.0, "taker_buy_quote": 484358.9386 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.0528, "high": 1.0621, "low": 1.0, "close": 1.0047, "volume": 1809298.0, "close_time": 1763726399999, "quote_volume": 1856019.6856, "trades": 46388, "taker_buy_base": 762049.0, "taker_buy_quote": 781466.3058 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.0048, "high": 1.0557, "low": 0.9948, "close": 1.0381, "volume": 1280384.0, "close_time": 1763740799999, "quote_volume": 1314097.1234, "trades": 45952, "taker_buy_base": 683405.0, "taker_buy_quote": 703034.6227 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.0382, "high": 1.0721, "low": 1.0241, "close": 1.0602, "volume": 572946.0, "close_time": 1763755199999, "quote_volume": 603497.3206, "trades": 23900, "taker_buy_base": 293616.0, "taker_buy_quote": 309468.5818 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.0603, "high": 1.068, "low": 1.0323, "close": 1.0556, "volume": 448806.0, "close_time": 1763769599999, "quote_volume": 472306.8188, "trades": 15480, "taker_buy_base": 202297.0, "taker_buy_quote": 212966.4852 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.0558, "high": 1.0639, "low": 1.05, "close": 1.0529, "volume": 278240.0, "close_time": 1763783999999, "quote_volume": 294539.2278, "trades": 11609, "taker_buy_base": 109755.0, "taker_buy_quote": 116263.0819 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.053, "high": 1.0582, "low": 1.0342, "close": 1.0564, "volume": 421831.0, "close_time": 1763798399999, "quote_volume": 440695.63, "trades": 27659, "taker_buy_base": 147063.0, "taker_buy_quote": 153777.4433 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.0564, "high": 1.0564, "low": 1.0358, "close": 1.0523, "volume": 255604.0, "close_time": 1763812799999, "quote_volume": 267224.9069, "trades": 9565, "taker_buy_base": 123844.0, "taker_buy_quote": 129398.679 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.0522, "high": 1.0579, "low": 1.0345, "close": 1.0462, "volume": 372070.0, "close_time": 1763827199999, "quote_volume": 388885.8979, "trades": 12813, "taker_buy_base": 180851.0, "taker_buy_quote": 189027.065 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.0461, "high": 1.054, "low": 1.0433, "close": 1.052, "volume": 139452.0, "close_time": 1763841599999, "quote_volume": 146322.2984, "trades": 4638, "taker_buy_base": 82856.0, "taker_buy_quote": 86943.4573 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.052, "high": 1.0594, "low": 1.0406, "close": 1.048, "volume": 163772.0, "close_time": 1763855999999, "quote_volume": 171989.5969, "trades": 5727, "taker_buy_base": 80940.0, "taker_buy_quote": 85004.8265 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.0479, "high": 1.0655, "low": 1.0435, "close": 1.0568, "volume": 168141.0, "close_time": 1763870399999, "quote_volume": 177426.1229, "trades": 6620, "taker_buy_base": 79845.0, "taker_buy_quote": 84257.3117 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.0569, "high": 1.07, "low": 1.0498, "close": 1.0626, "volume": 572385.0, "close_time": 1763884799999, "quote_volume": 607101.7892, "trades": 8943, "taker_buy_base": 261795.0, "taker_buy_quote": 277826.9073 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.0626, "high": 1.0788, "low": 1.0603, "close": 1.0721, "volume": 436793.0, "close_time": 1763899199999, "quote_volume": 466215.3983, "trades": 20622, "taker_buy_base": 257216.0, "taker_buy_quote": 274465.765 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.0721, "high": 1.0827, "low": 1.0659, "close": 1.0749, "volume": 379720.0, "close_time": 1763913599999, "quote_volume": 408027.2254, "trades": 15833, "taker_buy_base": 222151.0, "taker_buy_quote": 238689.5535 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.0748, "high": 1.0823, "low": 1.0652, "close": 1.0746, "volume": 264429.0, "close_time": 1763927999999, "quote_volume": 283911.248, "trades": 7310, "taker_buy_base": 141190.0, "taker_buy_quote": 151699.0843 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.0745, "high": 1.0764, "low": 1.0571, "close": 1.0581, "volume": 151322.0, "close_time": 1763942399999, "quote_volume": 161541.6466, "trades": 4410, "taker_buy_base": 66116.0, "taker_buy_quote": 70655.4066 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.058, "high": 1.0766, "low": 1.0531, "close": 1.07, "volume": 167670.0, "close_time": 1763956799999, "quote_volume": 178310.8252, "trades": 7386, "taker_buy_base": 83841.0, "taker_buy_quote": 89177.7097 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.07, "high": 1.0777, "low": 1.0569, "close": 1.0605, "volume": 213794.0, "close_time": 1763971199999, "quote_volume": 227834.8749, "trades": 6223, "taker_buy_base": 120085.0, "taker_buy_quote": 127934.691 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.0604, "high": 1.0632, "low": 1.0465, "close": 1.0546, "volume": 243308.0, "close_time": 1763985599999, "quote_volume": 256384.5311, "trades": 6459, "taker_buy_base": 107451.0, "taker_buy_quote": 113305.307 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.0546, "high": 1.0658, "low": 1.0437, "close": 1.0629, "volume": 290199.0, "close_time": 1763999999999, "quote_volume": 306130.5203, "trades": 10069, "taker_buy_base": 145759.0, "taker_buy_quote": 153782.1536 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.0629, "high": 1.0899, "low": 1.0626, "close": 1.0839, "volume": 294998.0, "close_time": 1764014399999, "quote_volume": 318343.6982, "trades": 9412, "taker_buy_base": 152646.0, "taker_buy_quote": 164694.8716 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.0839, "high": 1.0936, "low": 1.0813, "close": 1.082, "volume": 164262.0, "close_time": 1764028799999, "quote_volume": 178568.0367, "trades": 4155, "taker_buy_base": 82281.0, "taker_buy_quote": 89480.5145 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.0818, "high": 1.0842, "low": 1.0728, "close": 1.078, "volume": 129583.0, "close_time": 1764043199999, "quote_volume": 139814.7474, "trades": 3335, "taker_buy_base": 57715.0, "taker_buy_quote": 62301.5216 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.0779, "high": 1.0922, "low": 1.0723, "close": 1.0829, "volume": 250414.0, "close_time": 1764057599999, "quote_volume": 271031.5183, "trades": 8682, "taker_buy_base": 139694.0, "taker_buy_quote": 151090.8681 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.0829, "high": 1.0997, "low": 1.0725, "close": 1.0888, "volume": 443774.0, "close_time": 1764071999999, "quote_volume": 482663.3345, "trades": 14229, "taker_buy_base": 243941.0, "taker_buy_quote": 265129.0793 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.0888, "high": 1.099, "low": 1.0772, "close": 1.0898, "volume": 425671.0, "close_time": 1764086399999, "quote_volume": 464556.6812, "trades": 18084, "taker_buy_base": 248701.0, "taker_buy_quote": 271554.1697 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.0897, "high": 1.0992, "low": 1.0803, "close": 1.0909, "volume": 225052.0, "close_time": 1764100799999, "quote_volume": 245576.4414, "trades": 8051, "taker_buy_base": 120810.0, "taker_buy_quote": 131868.9524 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.0911, "high": 1.11, "low": 1.0892, "close": 1.1021, "volume": 258212.0, "close_time": 1764115199999, "quote_volume": 283587.0302, "trades": 8466, "taker_buy_base": 131240.0, "taker_buy_quote": 144191.6958 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.1022, "high": 1.1075, "low": 1.0863, "close": 1.0867, "volume": 254774.0, "close_time": 1764129599999, "quote_volume": 279836.768, "trades": 5864, "taker_buy_base": 134756.0, "taker_buy_quote": 148040.4278 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.0867, "high": 1.0953, "low": 1.0866, "close": 1.0911, "volume": 262899.0, "close_time": 1764143999999, "quote_volume": 286763.5873, "trades": 4229, "taker_buy_base": 148686.0, "taker_buy_quote": 162173.7085 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.091, "high": 1.0918, "low": 1.0799, "close": 1.0806, "volume": 239266.0, "close_time": 1764158399999, "quote_volume": 259414.6641, "trades": 3376, "taker_buy_base": 125776.0, "taker_buy_quote": 136338.7321 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.0805, "high": 1.0882, "low": 1.0733, "close": 1.0769, "volume": 336299.0, "close_time": 1764172799999, "quote_volume": 363294.499, "trades": 6713, "taker_buy_base": 172176.0, "taker_buy_quote": 186009.0538 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.077, "high": 1.0957, "low": 1.077, "close": 1.0933, "volume": 406734.0, "close_time": 1764187199999, "quote_volume": 442607.6118, "trades": 7347, "taker_buy_base": 216096.0, "taker_buy_quote": 235174.9224 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.0934, "high": 1.0934, "low": 1.0862, "close": 1.0893, "volume": 169261.0, "close_time": 1764201599999, "quote_volume": 184486.3016, "trades": 2316, "taker_buy_base": 78149.0, "taker_buy_quote": 85179.1686 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.0892, "high": 1.0906, "low": 1.0794, "close": 1.0813, "volume": 209275.0, "close_time": 1764215999999, "quote_volume": 227196.1066, "trades": 3088, "taker_buy_base": 102991.0, "taker_buy_quote": 111789.5597 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.0812, "high": 1.0885, "low": 1.0805, "close": 1.0858, "volume": 137370.0, "close_time": 1764230399999, "quote_volume": 149039.1812, "trades": 1808, "taker_buy_base": 72578.0, "taker_buy_quote": 78740.5707 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.0855, "high": 1.0906, "low": 1.0798, "close": 1.0806, "volume": 176529.0, "close_time": 1764244799999, "quote_volume": 191518.3585, "trades": 3158, "taker_buy_base": 79680.0, "taker_buy_quote": 86455.5124 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.0805, "high": 1.0815, "low": 1.0712, "close": 1.0784, "volume": 193866.0, "close_time": 1764259199999, "quote_volume": 208655.5846, "trades": 3453, "taker_buy_base": 99780.0, "taker_buy_quote": 107367.9806 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.0784, "high": 1.0863, "low": 1.0764, "close": 1.0787, "volume": 205373.0, "close_time": 1764273599999, "quote_volume": 222055.7351, "trades": 2836, "taker_buy_base": 106153.0, "taker_buy_quote": 114803.5832 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.0787, "high": 1.0794, "low": 1.0591, "close": 1.0624, "volume": 203041.0, "close_time": 1764287999999, "quote_volume": 216900.392, "trades": 2838, "taker_buy_base": 93892.0, "taker_buy_quote": 100269.5313 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.0623, "high": 1.0682, "low": 1.0483, "close": 1.0538, "volume": 189566.0, "close_time": 1764302399999, "quote_volume": 200134.9721, "trades": 4055, "taker_buy_base": 90450.0, "taker_buy_quote": 95485.1836 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.0539, "high": 1.0562, "low": 1.0471, "close": 1.0478, "volume": 213177.0, "close_time": 1764316799999, "quote_volume": 224070.5926, "trades": 2939, "taker_buy_base": 92084.0, "taker_buy_quote": 96781.6182 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.0477, "high": 1.065, "low": 1.0326, "close": 1.0375, "volume": 417293.0, "close_time": 1764331199999, "quote_volume": 436969.9659, "trades": 8139, "taker_buy_base": 213970.0, "taker_buy_quote": 224031.4244 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.0375, "high": 1.0503, "low": 1.027, "close": 1.0442, "volume": 520966.0, "close_time": 1764345599999, "quote_volume": 542142.8617, "trades": 11542, "taker_buy_base": 259405.0, "taker_buy_quote": 269869.4969 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.0441, "high": 1.0447, "low": 1.02, "close": 1.0359, "volume": 439070.0, "close_time": 1764359999999, "quote_volume": 452762.4606, "trades": 9850, "taker_buy_base": 169503.0, "taker_buy_quote": 174706.4265 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.0358, "high": 1.0443, "low": 1.0299, "close": 1.0408, "volume": 218792.0, "close_time": 1764374399999, "quote_volume": 227033.7281, "trades": 2896, "taker_buy_base": 122680.0, "taker_buy_quote": 127349.7174 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.0407, "high": 1.0449, "low": 1.0391, "close": 1.0438, "volume": 58947.0, "close_time": 1764388799999, "quote_volume": 61416.7145, "trades": 1425, "taker_buy_base": 21429.0, "taker_buy_quote": 22335.0914 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.0436, "high": 1.0471, "low": 1.0364, "close": 1.0437, "volume": 187553.0, "close_time": 1764403199999, "quote_volume": 195666.0556, "trades": 2823, "taker_buy_base": 118239.0, "taker_buy_quote": 123356.5603 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.044, "high": 1.0479, "low": 1.0351, "close": 1.041, "volume": 136034.0, "close_time": 1764417599999, "quote_volume": 141675.9196, "trades": 1880, "taker_buy_base": 73609.0, "taker_buy_quote": 76635.4221 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.041, "high": 1.0427, "low": 1.0295, "close": 1.0347, "volume": 210157.0, "close_time": 1764431999999, "quote_volume": 217530.0002, "trades": 3473, "taker_buy_base": 107664.0, "taker_buy_quote": 111398.932 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.0348, "high": 1.0348, "low": 1.0134, "close": 1.0142, "volume": 340154.0, "close_time": 1764446399999, "quote_volume": 348105.1658, "trades": 5542, "taker_buy_base": 123027.0, "taker_buy_quote": 125843.9811 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.0145, "high": 1.0162, "low": 1.01, "close": 1.0144, "volume": 149982.0, "close_time": 1764460799999, "quote_volume": 151911.6664, "trades": 3169, "taker_buy_base": 64408.0, "taker_buy_quote": 65241.3967 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.0143, "high": 1.0193, "low": 1.0046, "close": 1.0156, "volume": 136648.0, "close_time": 1764475199999, "quote_volume": 138366.7302, "trades": 3213, "taker_buy_base": 55862.0, "taker_buy_quote": 56619.0005 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.0155, "high": 1.0246, "low": 1.0097, "close": 1.022, "volume": 261421.0, "close_time": 1764489599999, "quote_volume": 265691.8831, "trades": 4562, "taker_buy_base": 114432.0, "taker_buy_quote": 116344.1669 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.0219, "high": 1.0243, "low": 1.0084, "close": 1.0122, "volume": 255519.0, "close_time": 1764503999999, "quote_volume": 259337.4122, "trades": 3804, "taker_buy_base": 106990.0, "taker_buy_quote": 108491.7839 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.0119, "high": 1.0229, "low": 1.0084, "close": 1.0207, "volume": 207488.0, "close_time": 1764518399999, "quote_volume": 210867.8735, "trades": 3952, "taker_buy_base": 112468.0, "taker_buy_quote": 114314.0215 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.0208, "high": 1.0343, "low": 1.0208, "close": 1.028, "volume": 162928.0, "close_time": 1764532799999, "quote_volume": 167607.901, "trades": 2703, "taker_buy_base": 83326.0, "taker_buy_quote": 85720.6246 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.0279, "high": 1.0302, "low": 1.011, "close": 1.0115, "volume": 160888.0, "close_time": 1764547199999, "quote_volume": 164515.4561, "trades": 2468, "taker_buy_base": 67889.0, "taker_buy_quote": 69422.7511 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.0115, "high": 1.0135, "low": 0.9701, "close": 0.9796, "volume": 613768.0, "close_time": 1764561599999, "quote_volume": 605245.8218, "trades": 14452, "taker_buy_base": 277240.0, "taker_buy_quote": 273418.4795 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.9795, "high": 0.9806, "low": 0.9699, "close": 0.9776, "volume": 510635.0, "close_time": 1764575999999, "quote_volume": 497432.0273, "trades": 10582, "taker_buy_base": 292519.0, "taker_buy_quote": 284968.3619 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.9775, "high": 0.9813, "low": 0.9443, "close": 0.949, "volume": 601581.0, "close_time": 1764590399999, "quote_volume": 577631.1427, "trades": 7798, "taker_buy_base": 311131.0, "taker_buy_quote": 298471.5931 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.9496, "high": 0.9588, "low": 0.9285, "close": 0.94, "volume": 875071.0, "close_time": 1764604799999, "quote_volume": 826216.034, "trades": 16011, "taker_buy_base": 441003.0, "taker_buy_quote": 416440.8911 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.9403, "high": 0.9404, "low": 0.9125, "close": 0.926, "volume": 980540.0, "close_time": 1764619199999, "quote_volume": 906428.7774, "trades": 31351, "taker_buy_base": 342483.0, "taker_buy_quote": 316903.4871 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.9259, "high": 0.95, "low": 0.9259, "close": 0.9436, "volume": 312726.0, "close_time": 1764633599999, "quote_volume": 294593.1825, "trades": 4789, "taker_buy_base": 166138.0, "taker_buy_quote": 156452.849 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.9436, "high": 0.9453, "low": 0.931, "close": 0.9374, "volume": 207417.0, "close_time": 1764647999999, "quote_volume": 194209.6954, "trades": 3694, "taker_buy_base": 111496.0, "taker_buy_quote": 104368.7106 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.9375, "high": 0.9401, "low": 0.9311, "close": 0.9361, "volume": 179157.0, "close_time": 1764662399999, "quote_volume": 167643.5414, "trades": 2085, "taker_buy_base": 96385.0, "taker_buy_quote": 90213.238 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.936, "high": 0.9439, "low": 0.9251, "close": 0.9424, "volume": 472548.0, "close_time": 1764676799999, "quote_volume": 441665.1779, "trades": 5326, "taker_buy_base": 266586.0, "taker_buy_quote": 249295.0555 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.9425, "high": 1.0408, "low": 0.9357, "close": 1.0045, "volume": 5467446.0, "close_time": 1764691199999, "quote_volume": 5405991.3245, "trades": 98031, "taker_buy_base": 2867739.0, "taker_buy_quote": 2832983.1068 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.0048, "high": 1.0099, "low": 0.9912, "close": 1.0059, "volume": 753811.0, "close_time": 1764705599999, "quote_volume": 754284.2989, "trades": 10952, "taker_buy_base": 435619.0, "taker_buy_quote": 436014.4681 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.0059, "high": 1.0166, "low": 0.9934, "close": 1.0086, "volume": 899633.0, "close_time": 1764719999999, "quote_volume": 904326.0075, "trades": 19432, "taker_buy_base": 523942.0, "taker_buy_quote": 526678.4126 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.0088, "high": 1.0484, "low": 1.0015, "close": 1.0231, "volume": 666740.0, "close_time": 1764734399999, "quote_volume": 683453.4246, "trades": 10316, "taker_buy_base": 370468.0, "taker_buy_quote": 379789.2 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.0232, "high": 1.0586, "low": 1.0162, "close": 1.0536, "volume": 738943.0, "close_time": 1764748799999, "quote_volume": 768327.8677, "trades": 11184, "taker_buy_base": 360928.0, "taker_buy_quote": 375349.3667 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.0537, "high": 1.065, "low": 1.0313, "close": 1.0477, "volume": 954780.0, "close_time": 1764763199999, "quote_volume": 1000749.5602, "trades": 13163, "taker_buy_base": 487499.0, "taker_buy_quote": 510770.1185 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.0477, "high": 1.0608, "low": 1.0321, "close": 1.0474, "volume": 526902.0, "close_time": 1764777599999, "quote_volume": 550108.3085, "trades": 10268, "taker_buy_base": 270034.0, "taker_buy_quote": 282063.8113 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.0475, "high": 1.0774, "low": 1.0445, "close": 1.0753, "volume": 593084.0, "close_time": 1764791999999, "quote_volume": 627749.8261, "trades": 8214, "taker_buy_base": 333360.0, "taker_buy_quote": 353160.38 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.0754, "high": 1.0922, "low": 1.0651, "close": 1.0741, "volume": 770863.0, "close_time": 1764806399999, "quote_volume": 830169.2969, "trades": 15506, "taker_buy_base": 406530.0, "taker_buy_quote": 437796.6298 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.0742, "high": 1.0819, "low": 1.0637, "close": 1.0664, "volume": 310478.0, "close_time": 1764820799999, "quote_volume": 333040.0072, "trades": 4627, "taker_buy_base": 145784.0, "taker_buy_quote": 156422.5632 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.0665, "high": 1.0698, "low": 1.0308, "close": 1.0537, "volume": 599530.0, "close_time": 1764835199999, "quote_volume": 630763.2353, "trades": 8695, "taker_buy_base": 295354.0, "taker_buy_quote": 310665.1603 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.0536, "high": 1.0563, "low": 1.0425, "close": 1.0466, "volume": 344364.0, "close_time": 1764849599999, "quote_volume": 361065.6843, "trades": 4128, "taker_buy_base": 152011.0, "taker_buy_quote": 159368.5668 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.0465, "high": 1.0527, "low": 1.0358, "close": 1.0494, "volume": 268661.0, "close_time": 1764863999999, "quote_volume": 280676.8813, "trades": 4539, "taker_buy_base": 131400.0, "taker_buy_quote": 137311.3794 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.0495, "high": 1.0496, "low": 1.0259, "close": 1.0403, "volume": 430526.0, "close_time": 1764878399999, "quote_volume": 447760.8404, "trades": 6100, "taker_buy_base": 208939.0, "taker_buy_quote": 217302.9672 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.0402, "high": 1.047, "low": 1.0358, "close": 1.0362, "volume": 313590.0, "close_time": 1764892799999, "quote_volume": 326255.8303, "trades": 5080, "taker_buy_base": 167395.0, "taker_buy_quote": 174112.9066 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.0361, "high": 1.046, "low": 1.0344, "close": 1.0395, "volume": 237084.0, "close_time": 1764907199999, "quote_volume": 246859.1624, "trades": 4000, "taker_buy_base": 108572.0, "taker_buy_quote": 113058.108 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.0396, "high": 1.0442, "low": 1.0339, "close": 1.0406, "volume": 294814.0, "close_time": 1764921599999, "quote_volume": 306306.3165, "trades": 11932, "taker_buy_base": 121818.0, "taker_buy_quote": 126526.8347 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.0406, "high": 1.0413, "low": 1.0173, "close": 1.0221, "volume": 446894.0, "close_time": 1764935999999, "quote_volume": 458401.1395, "trades": 21738, "taker_buy_base": 171899.0, "taker_buy_quote": 176222.5981 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.022, "high": 1.03, "low": 1.0113, "close": 1.0159, "volume": 355953.0, "close_time": 1764950399999, "quote_volume": 363080.6099, "trades": 14592, "taker_buy_base": 135254.0, "taker_buy_quote": 137884.122 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.016, "high": 1.0163, "low": 0.9916, "close": 1.0062, "volume": 541724.0, "close_time": 1764964799999, "quote_volume": 542640.14, "trades": 13524, "taker_buy_base": 265330.0, "taker_buy_quote": 265749.3612 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.006, "high": 1.0154, "low": 1.0023, "close": 1.0035, "volume": 427452.0, "close_time": 1764979199999, "quote_volume": 430787.618, "trades": 4304, "taker_buy_base": 204406.0, "taker_buy_quote": 206082.9993 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.0033, "high": 1.0109, "low": 1.0002, "close": 1.01, "volume": 191109.0, "close_time": 1764993599999, "quote_volume": 192414.2654, "trades": 1715, "taker_buy_base": 103861.0, "taker_buy_quote": 104559.9399 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.01, "high": 1.0106, "low": 1.0023, "close": 1.0084, "volume": 144334.0, "close_time": 1765007999999, "quote_volume": 145226.7806, "trades": 1102, "taker_buy_base": 76819.0, "taker_buy_quote": 77293.999 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.0085, "high": 1.0144, "low": 1.0045, "close": 1.0128, "volume": 184183.0, "close_time": 1765022399999, "quote_volume": 185817.3109, "trades": 1770, "taker_buy_base": 93977.0, "taker_buy_quote": 94811.6124 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.0127, "high": 1.0212, "low": 1.0075, "close": 1.0134, "volume": 256331.0, "close_time": 1765036799999, "quote_volume": 259842.7228, "trades": 3491, "taker_buy_base": 116803.0, "taker_buy_quote": 118408.943 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.0135, "high": 1.0239, "low": 1.0133, "close": 1.0143, "volume": 247882.0, "close_time": 1765051199999, "quote_volume": 252556.2339, "trades": 3302, "taker_buy_base": 124453.0, "taker_buy_quote": 126793.2366 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.0146, "high": 1.0206, "low": 1.0135, "close": 1.0179, "volume": 147633.0, "close_time": 1765065599999, "quote_volume": 150014.437, "trades": 2852, "taker_buy_base": 74643.0, "taker_buy_quote": 75843.9923 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.0179, "high": 1.0269, "low": 1.0165, "close": 1.0266, "volume": 92140.0, "close_time": 1765079999999, "quote_volume": 94191.4031, "trades": 1887, "taker_buy_base": 49197.0, "taker_buy_quote": 50309.7323 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.0263, "high": 1.0269, "low": 1.0156, "close": 1.0163, "volume": 89535.0, "close_time": 1765094399999, "quote_volume": 91356.3546, "trades": 1230, "taker_buy_base": 41231.0, "taker_buy_quote": 42055.7835 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.0162, "high": 1.0164, "low": 1.0052, "close": 1.0057, "volume": 200053.0, "close_time": 1765108799999, "quote_volume": 202218.4096, "trades": 2381, "taker_buy_base": 92455.0, "taker_buy_quote": 93473.0388 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.0056, "high": 1.0105, "low": 0.9808, "close": 1.0037, "volume": 568979.0, "close_time": 1765123199999, "quote_volume": 565924.7301, "trades": 9194, "taker_buy_base": 268137.0, "taker_buy_quote": 266603.1168 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.0036, "high": 1.0228, "low": 0.9948, "close": 1.0199, "volume": 608426.0, "close_time": 1765137599999, "quote_volume": 614953.0649, "trades": 8673, "taker_buy_base": 310175.0, "taker_buy_quote": 313385.0066 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.0199, "high": 1.0206, "low": 0.9885, "close": 1.0015, "volume": 369859.0, "close_time": 1765151999999, "quote_volume": 371524.092, "trades": 5674, "taker_buy_base": 138359.0, "taker_buy_quote": 138626.8464 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.0015, "high": 1.0182, "low": 0.9997, "close": 1.0162, "volume": 218065.0, "close_time": 1765166399999, "quote_volume": 219877.2344, "trades": 3637, "taker_buy_base": 102294.0, "taker_buy_quote": 103144.8332 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.0163, "high": 1.0253, "low": 1.0152, "close": 1.0188, "volume": 192351.0, "close_time": 1765180799999, "quote_volume": 196352.3358, "trades": 2282, "taker_buy_base": 89666.0, "taker_buy_quote": 91518.3421 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.0192, "high": 1.03, "low": 1.0171, "close": 1.0177, "volume": 387104.0, "close_time": 1765195199999, "quote_volume": 396245.6833, "trades": 4945, "taker_buy_base": 209746.0, "taker_buy_quote": 214781.5216 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.0178, "high": 1.0186, "low": 0.9937, "close": 0.9996, "volume": 496725.0, "close_time": 1765209599999, "quote_volume": 500793.4689, "trades": 9486, "taker_buy_base": 192897.0, "taker_buy_quote": 194270.2813 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.9995, "high": 1.0079, "low": 0.9912, "close": 0.9958, "volume": 355835.0, "close_time": 1765223999999, "quote_volume": 355270.1608, "trades": 4972, "taker_buy_base": 184193.0, "taker_buy_quote": 183933.5865 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.9959, "high": 1.0066, "low": 0.993, "close": 0.9939, "volume": 209131.0, "close_time": 1765238399999, "quote_volume": 208902.8553, "trades": 2139, "taker_buy_base": 107296.0, "taker_buy_quote": 107192.5268 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.9938, "high": 0.9963, "low": 0.9763, "close": 0.985, "volume": 285468.0, "close_time": 1765252799999, "quote_volume": 280874.3578, "trades": 3312, "taker_buy_base": 142714.0, "taker_buy_quote": 140397.3687 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.985, "high": 0.985, "low": 0.9739, "close": 0.9817, "volume": 298814.0, "close_time": 1765267199999, "quote_volume": 292295.3751, "trades": 3039, "taker_buy_base": 144073.0, "taker_buy_quote": 140904.5432 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.9816, "high": 0.9848, "low": 0.9779, "close": 0.9834, "volume": 196165.0, "close_time": 1765281599999, "quote_volume": 192464.0342, "trades": 2656, "taker_buy_base": 85381.0, "taker_buy_quote": 83768.3167 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.9833, "high": 1.0086, "low": 0.9826, "close": 1.006, "volume": 429343.0, "close_time": 1765295999999, "quote_volume": 425235.0313, "trades": 7794, "taker_buy_base": 199257.0, "taker_buy_quote": 197457.5206 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.0062, "high": 1.0467, "low": 1.0062, "close": 1.0314, "volume": 822502.0, "close_time": 1765310399999, "quote_volume": 845747.5311, "trades": 12773, "taker_buy_base": 460529.0, "taker_buy_quote": 473787.9651 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.0313, "high": 1.0318, "low": 1.009, "close": 1.0187, "volume": 279119.0, "close_time": 1765324799999, "quote_volume": 284595.1456, "trades": 3813, "taker_buy_base": 130580.0, "taker_buy_quote": 133131.6155 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.0186, "high": 1.0205, "low": 1.0107, "close": 1.0158, "volume": 138334.0, "close_time": 1765339199999, "quote_volume": 140377.3904, "trades": 1686, "taker_buy_base": 72421.0, "taker_buy_quote": 73505.1245 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.0157, "high": 1.0205, "low": 1.0112, "close": 1.0132, "volume": 153909.0, "close_time": 1765353599999, "quote_volume": 156342.9522, "trades": 1612, "taker_buy_base": 75256.0, "taker_buy_quote": 76415.1879 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.0131, "high": 1.0235, "low": 1.0041, "close": 1.0061, "volume": 293923.0, "close_time": 1765367999999, "quote_volume": 297775.3177, "trades": 4576, "taker_buy_base": 133648.0, "taker_buy_quote": 135383.5979 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.0061, "high": 1.0137, "low": 0.9985, "close": 1.0105, "volume": 520271.0, "close_time": 1765382399999, "quote_volume": 523266.1955, "trades": 5227, "taker_buy_base": 276171.0, "taker_buy_quote": 277524.6636 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.0099, "high": 1.0256, "low": 1.0057, "close": 1.0231, "volume": 376500.0, "close_time": 1765396799999, "quote_volume": 382388.5821, "trades": 11213, "taker_buy_base": 182005.0, "taker_buy_quote": 184883.1777 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.0232, "high": 1.0333, "low": 1.0011, "close": 1.0045, "volume": 375270.0, "close_time": 1765411199999, "quote_volume": 381109.1602, "trades": 8043, "taker_buy_base": 173039.0, "taker_buy_quote": 175883.1599 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.0043, "high": 1.0057, "low": 0.9673, "close": 0.9717, "volume": 433761.0, "close_time": 1765425599999, "quote_volume": 426350.1162, "trades": 7664, "taker_buy_base": 194706.0, "taker_buy_quote": 191113.5086 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.9716, "high": 0.9839, "low": 0.969, "close": 0.9784, "volume": 238316.0, "close_time": 1765439999999, "quote_volume": 233045.7186, "trades": 2205, "taker_buy_base": 120084.0, "taker_buy_quote": 117376.0966 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.9783, "high": 0.98, "low": 0.9719, "close": 0.9732, "volume": 288697.0, "close_time": 1765454399999, "quote_volume": 281422.6561, "trades": 2533, "taker_buy_base": 136079.0, "taker_buy_quote": 132633.2626 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.973, "high": 0.9793, "low": 0.9675, "close": 0.973, "volume": 355840.0, "close_time": 1765468799999, "quote_volume": 346658.2094, "trades": 6107, "taker_buy_base": 165036.0, "taker_buy_quote": 160814.2205 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.973, "high": 0.9857, "low": 0.9681, "close": 0.9783, "volume": 333632.0, "close_time": 1765483199999, "quote_volume": 326242.9931, "trades": 4205, "taker_buy_base": 184810.0, "taker_buy_quote": 180728.3389 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.9781, "high": 0.9966, "low": 0.9778, "close": 0.9832, "volume": 355302.0, "close_time": 1765497599999, "quote_volume": 350439.3178, "trades": 4103, "taker_buy_base": 192148.0, "taker_buy_quote": 189507.2785 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.9833, "high": 0.9875, "low": 0.9736, "close": 0.9838, "volume": 164965.0, "close_time": 1765511999999, "quote_volume": 161872.5682, "trades": 2837, "taker_buy_base": 91050.0, "taker_buy_quote": 89347.6532 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.9838, "high": 0.9945, "low": 0.9793, "close": 0.988, "volume": 225171.0, "close_time": 1765526399999, "quote_volume": 222353.4763, "trades": 1869, "taker_buy_base": 111288.0, "taker_buy_quote": 109832.5225 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.9879, "high": 0.9885, "low": 0.9796, "close": 0.9815, "volume": 278897.0, "close_time": 1765540799999, "quote_volume": 274152.459, "trades": 2381, "taker_buy_base": 107831.0, "taker_buy_quote": 105987.9312 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.9813, "high": 0.9858, "low": 0.9568, "close": 0.9598, "volume": 345275.0, "close_time": 1765555199999, "quote_volume": 336969.4408, "trades": 5968, "taker_buy_base": 167085.0, "taker_buy_quote": 163203.5621 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.9597, "high": 0.9687, "low": 0.9544, "close": 0.9617, "volume": 242879.0, "close_time": 1765569599999, "quote_volume": 233832.8198, "trades": 4503, "taker_buy_base": 121360.0, "taker_buy_quote": 116865.3767 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.9616, "high": 0.9652, "low": 0.9569, "close": 0.9642, "volume": 144032.0, "close_time": 1765583999999, "quote_volume": 138441.0424, "trades": 1314, "taker_buy_base": 80229.0, "taker_buy_quote": 77127.7881 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.9642, "high": 0.9712, "low": 0.9642, "close": 0.9701, "volume": 68232.0, "close_time": 1765598399999, "quote_volume": 66056.5274, "trades": 1083, "taker_buy_base": 37106.0, "taker_buy_quote": 35921.6733 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.97, "high": 0.9725, "low": 0.9646, "close": 0.9651, "volume": 92772.0, "close_time": 1765612799999, "quote_volume": 89779.467, "trades": 1588, "taker_buy_base": 58986.0, "taker_buy_quote": 57082.1223 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.9649, "high": 0.9747, "low": 0.9641, "close": 0.9675, "volume": 215684.0, "close_time": 1765627199999, "quote_volume": 208879.0906, "trades": 2682, "taker_buy_base": 121123.0, "taker_buy_quote": 117262.2906 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.9674, "high": 0.9734, "low": 0.9629, "close": 0.9715, "volume": 323564.0, "close_time": 1765641599999, "quote_volume": 313124.8266, "trades": 2956, "taker_buy_base": 150556.0, "taker_buy_quote": 145696.7739 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.9714, "high": 0.9734, "low": 0.9678, "close": 0.9684, "volume": 99940.0, "close_time": 1765655999999, "quote_volume": 96934.5949, "trades": 1420, "taker_buy_base": 48505.0, "taker_buy_quote": 47047.8472 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.9685, "high": 0.9824, "low": 0.9593, "close": 0.9753, "volume": 441035.0, "close_time": 1765670399999, "quote_volume": 429335.9292, "trades": 3686, "taker_buy_base": 196644.0, "taker_buy_quote": 191084.197 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.9753, "high": 0.9853, "low": 0.9689, "close": 0.9823, "volume": 312074.0, "close_time": 1765684799999, "quote_volume": 305370.8134, "trades": 3404, "taker_buy_base": 137743.0, "taker_buy_quote": 134839.6886 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.9824, "high": 0.9825, "low": 0.9735, "close": 0.9749, "volume": 157495.0, "close_time": 1765699199999, "quote_volume": 153804.0335, "trades": 1654, "taker_buy_base": 63899.0, "taker_buy_quote": 62416.9392 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.975, "high": 0.9918, "low": 0.9698, "close": 0.9782, "volume": 368322.0, "close_time": 1765713599999, "quote_volume": 361044.5472, "trades": 5894, "taker_buy_base": 181124.0, "taker_buy_quote": 177571.44 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.9781, "high": 0.9915, "low": 0.9745, "close": 0.9855, "volume": 545150.0, "close_time": 1765727999999, "quote_volume": 536452.1317, "trades": 7872, "taker_buy_base": 288187.0, "taker_buy_quote": 283577.4459 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.9854, "high": 0.9933, "low": 0.9713, "close": 0.9743, "volume": 467520.0, "close_time": 1765742399999, "quote_volume": 457627.7593, "trades": 5284, "taker_buy_base": 236488.0, "taker_buy_quote": 231468.794 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.9742, "high": 0.9774, "low": 0.9623, "close": 0.9721, "volume": 273217.0, "close_time": 1765756799999, "quote_volume": 265538.5647, "trades": 2423, "taker_buy_base": 124126.0, "taker_buy_quote": 120670.3169 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.9716, "high": 1.0054, "low": 0.9716, "close": 0.9892, "volume": 411842.0, "close_time": 1765771199999, "quote_volume": 407076.8978, "trades": 3389, "taker_buy_base": 230131.0, "taker_buy_quote": 227481.0413 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.9907, "high": 1.0042, "low": 0.9901, "close": 0.9931, "volume": 230981.0, "close_time": 1765785599999, "quote_volume": 230480.0513, "trades": 1122, "taker_buy_base": 119909.0, "taker_buy_quote": 119588.3935 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.9929, "high": 1.0019, "low": 0.9885, "close": 0.9976, "volume": 390474.0, "close_time": 1765799999999, "quote_volume": 388728.7996, "trades": 1926, "taker_buy_base": 184805.0, "taker_buy_quote": 183914.5743 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.9977, "high": 1.0156, "low": 0.9571, "close": 0.9656, "volume": 943098.0, "close_time": 1765814399999, "quote_volume": 936535.251, "trades": 7118, "taker_buy_base": 476701.0, "taker_buy_quote": 473367.6144 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.9651, "high": 0.983, "low": 0.944, "close": 0.9771, "volume": 665958.0, "close_time": 1765828799999, "quote_volume": 642265.5456, "trades": 4676, "taker_buy_base": 304474.0, "taker_buy_quote": 293527.284 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.9762, "high": 0.9888, "low": 0.9701, "close": 0.98, "volume": 684865.0, "close_time": 1765843199999, "quote_volume": 671374.7893, "trades": 3981, "taker_buy_base": 370722.0, "taker_buy_quote": 363295.2028 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.98, "high": 0.98, "low": 0.9661, "close": 0.9695, "volume": 299616.0, "close_time": 1765857599999, "quote_volume": 290879.493, "trades": 3617, "taker_buy_base": 166639.0, "taker_buy_quote": 161740.6756 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.9697, "high": 0.9737, "low": 0.9589, "close": 0.9643, "volume": 276024.0, "close_time": 1765871999999, "quote_volume": 267164.2218, "trades": 3946, "taker_buy_base": 137205.0, "taker_buy_quote": 132812.9239 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.9644, "high": 0.9756, "low": 0.9621, "close": 0.975, "volume": 181743.0, "close_time": 1765886399999, "quote_volume": 176042.7814, "trades": 3012, "taker_buy_base": 88601.0, "taker_buy_quote": 85859.3813 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.9747, "high": 0.9808, "low": 0.9585, "close": 0.976, "volume": 482570.0, "close_time": 1765900799999, "quote_volume": 467825.0386, "trades": 9280, "taker_buy_base": 263408.0, "taker_buy_quote": 255221.0737 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.9759, "high": 0.9821, "low": 0.9666, "close": 0.9782, "volume": 410116.0, "close_time": 1765915199999, "quote_volume": 400121.7283, "trades": 5477, "taker_buy_base": 218614.0, "taker_buy_quote": 213294.5491 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.9781, "high": 0.9796, "low": 0.9712, "close": 0.9747, "volume": 250213.0, "close_time": 1765929599999, "quote_volume": 244030.4877, "trades": 2791, "taker_buy_base": 145928.0, "taker_buy_quote": 142311.2431 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.9747, "high": 0.9784, "low": 0.9679, "close": 0.9687, "volume": 213421.0, "close_time": 1765943999999, "quote_volume": 207621.1153, "trades": 2866, "taker_buy_base": 98734.0, "taker_buy_quote": 96086.0178 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.9688, "high": 0.9718, "low": 0.9581, "close": 0.9675, "volume": 257699.0, "close_time": 1765958399999, "quote_volume": 248506.1632, "trades": 3178, "taker_buy_base": 129860.0, "taker_buy_quote": 125230.9344 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.9674, "high": 0.9674, "low": 0.9508, "close": 0.9521, "volume": 209161.0, "close_time": 1765972799999, "quote_volume": 199935.4791, "trades": 2198, "taker_buy_base": 94656.0, "taker_buy_quote": 90482.5697 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.9521, "high": 0.9629, "low": 0.938, "close": 0.9436, "volume": 559868.0, "close_time": 1765987199999, "quote_volume": 532529.0429, "trades": 9440, "taker_buy_base": 273022.0, "taker_buy_quote": 259716.1455 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.9435, "high": 0.9481, "low": 0.9161, "close": 0.9213, "volume": 515635.0, "close_time": 1766001599999, "quote_volume": 478326.088, "trades": 8937, "taker_buy_base": 248491.0, "taker_buy_quote": 230463.8819 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.9213, "high": 0.9223, "low": 0.8867, "close": 0.8998, "volume": 705765.0, "close_time": 1766015999999, "quote_volume": 639447.4305, "trades": 8501, "taker_buy_base": 311265.0, "taker_buy_quote": 282156.3628 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.9002, "high": 0.9063, "low": 0.8933, "close": 0.8935, "volume": 369498.0, "close_time": 1766030399999, "quote_volume": 332735.332, "trades": 6574, "taker_buy_base": 195371.0, "taker_buy_quote": 175940.8692 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.8933, "high": 0.8969, "low": 0.88, "close": 0.892, "volume": 482746.0, "close_time": 1766044799999, "quote_volume": 428849.3622, "trades": 11802, "taker_buy_base": 237288.0, "taker_buy_quote": 210834.8328 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.8921, "high": 0.9003, "low": 0.866, "close": 0.8734, "volume": 740793.0, "close_time": 1766059199999, "quote_volume": 654850.1151, "trades": 10082, "taker_buy_base": 308142.0, "taker_buy_quote": 272695.6183 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.8735, "high": 0.8855, "low": 0.8517, "close": 0.8683, "volume": 1240993.0, "close_time": 1766073599999, "quote_volume": 1077015.9504, "trades": 25975, "taker_buy_base": 563356.0, "taker_buy_quote": 489227.6393 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.8684, "high": 0.8694, "low": 0.8293, "close": 0.8333, "volume": 1122057.0, "close_time": 1766087999999, "quote_volume": 951656.8657, "trades": 27416, "taker_buy_base": 532663.0, "taker_buy_quote": 451734.5128 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.8338, "high": 0.8503, "low": 0.8319, "close": 0.8503, "volume": 573848.0, "close_time": 1766102399999, "quote_volume": 482573.5487, "trades": 9558, "taker_buy_base": 298032.0, "taker_buy_quote": 250669.9386 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.8502, "high": 0.871, "low": 0.8481, "close": 0.8683, "volume": 522694.0, "close_time": 1766116799999, "quote_volume": 447584.6248, "trades": 5360, "taker_buy_base": 282617.0, "taker_buy_quote": 242073.5193 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.8685, "high": 0.8763, "low": 0.8583, "close": 0.8613, "volume": 413526.0, "close_time": 1766131199999, "quote_volume": 358460.0735, "trades": 4236, "taker_buy_base": 204069.0, "taker_buy_quote": 176946.7894 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.8612, "high": 0.8646, "low": 0.829, "close": 0.837, "volume": 811258.0, "close_time": 1766145599999, "quote_volume": 684942.2838, "trades": 9478, "taker_buy_base": 420238.0, "taker_buy_quote": 354822.0763 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.837, "high": 0.8493, "low": 0.8263, "close": 0.8437, "volume": 691434.0, "close_time": 1766159999999, "quote_volume": 578192.8748, "trades": 7114, "taker_buy_base": 371806.0, "taker_buy_quote": 310910.6416 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.8422, "high": 0.8526, "low": 0.8394, "close": 0.8488, "volume": 522705.0, "close_time": 1766174399999, "quote_volume": 442101.3383, "trades": 4039, "taker_buy_base": 272593.0, "taker_buy_quote": 230607.5705 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.8488, "high": 0.8532, "low": 0.8343, "close": 0.8364, "volume": 631110.0, "close_time": 1766188799999, "quote_volume": 531467.6096, "trades": 2431, "taker_buy_base": 341672.0, "taker_buy_quote": 287580.6454 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.8363, "high": 0.8398, "low": 0.8317, "close": 0.8357, "volume": 322276.0, "close_time": 1766203199999, "quote_volume": 269353.9564, "trades": 2731, "taker_buy_base": 181206.0, "taker_buy_quote": 151417.5178 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.8357, "high": 0.8357, "low": 0.818, "close": 0.8259, "volume": 527646.0, "close_time": 1766217599999, "quote_volume": 436349.2427, "trades": 3536, "taker_buy_base": 233874.0, "taker_buy_quote": 193294.3677 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.8259, "high": 0.8351, "low": 0.821, "close": 0.823, "volume": 609458.0, "close_time": 1766231999999, "quote_volume": 504243.4973, "trades": 3031, "taker_buy_base": 340677.0, "taker_buy_quote": 281833.5957 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.8232, "high": 0.8282, "low": 0.8181, "close": 0.8282, "volume": 439474.0, "close_time": 1766246399999, "quote_volume": 361977.9652, "trades": 1997, "taker_buy_base": 232307.0, "taker_buy_quote": 191295.8491 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.8285, "high": 0.8359, "low": 0.8256, "close": 0.8295, "volume": 266340.0, "close_time": 1766260799999, "quote_volume": 221341.7376, "trades": 1379, "taker_buy_base": 124690.0, "taker_buy_quote": 103595.5233 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.829, "high": 0.8576, "low": 0.8276, "close": 0.8434, "volume": 610357.0, "close_time": 1766275199999, "quote_volume": 512165.789, "trades": 4478, "taker_buy_base": 323456.0, "taker_buy_quote": 271247.9205 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.8435, "high": 0.8484, "low": 0.831, "close": 0.8354, "volume": 384962.0, "close_time": 1766289599999, "quote_volume": 323172.3628, "trades": 3011, "taker_buy_base": 197216.0, "taker_buy_quote": 165587.9104 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.8357, "high": 0.843, "low": 0.8318, "close": 0.8412, "volume": 295661.0, "close_time": 1766303999999, "quote_volume": 247670.3583, "trades": 2203, "taker_buy_base": 168743.0, "taker_buy_quote": 141301.376 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.8412, "high": 0.8458, "low": 0.8358, "close": 0.838, "volume": 356896.0, "close_time": 1766318399999, "quote_volume": 299829.6965, "trades": 3355, "taker_buy_base": 177803.0, "taker_buy_quote": 149396.1786 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.838, "high": 0.8403, "low": 0.8175, "close": 0.8233, "volume": 448322.0, "close_time": 1766332799999, "quote_volume": 370562.4071, "trades": 5719, "taker_buy_base": 236820.0, "taker_buy_quote": 195639.7931 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.8232, "high": 0.8293, "low": 0.8209, "close": 0.8257, "volume": 218041.0, "close_time": 1766347199999, "quote_volume": 179858.0118, "trades": 2067, "taker_buy_base": 123591.0, "taker_buy_quote": 101963.7172 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.8257, "high": 0.8318, "low": 0.8221, "close": 0.8318, "volume": 262348.0, "close_time": 1766361599999, "quote_volume": 216984.5111, "trades": 1714, "taker_buy_base": 125920.0, "taker_buy_quote": 104153.9808 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.8316, "high": 0.8436, "low": 0.8221, "close": 0.8303, "volume": 298755.0, "close_time": 1766375999999, "quote_volume": 248981.5461, "trades": 3953, "taker_buy_base": 137416.0, "taker_buy_quote": 114515.687 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.8304, "high": 0.8369, "low": 0.8288, "close": 0.8369, "volume": 184178.0, "close_time": 1766390399999, "quote_volume": 153244.4647, "trades": 1567, "taker_buy_base": 96779.0, "taker_buy_quote": 80532.3039 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.837, "high": 0.8408, "low": 0.8345, "close": 0.8396, "volume": 341968.0, "close_time": 1766404799999, "quote_volume": 286483.2599, "trades": 2565, "taker_buy_base": 211121.0, "taker_buy_quote": 176858.0738 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.8397, "high": 0.8505, "low": 0.8369, "close": 0.844, "volume": 398875.0, "close_time": 1766419199999, "quote_volume": 336171.5507, "trades": 4825, "taker_buy_base": 206831.0, "taker_buy_quote": 174292.8683 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.8441, "high": 0.8477, "low": 0.8328, "close": 0.8343, "volume": 396051.0, "close_time": 1766433599999, "quote_volume": 333392.853, "trades": 3600, "taker_buy_base": 199075.0, "taker_buy_quote": 167582.8331 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.8342, "high": 0.8419, "low": 0.8302, "close": 0.8398, "volume": 335856.0, "close_time": 1766447999999, "quote_volume": 280616.5203, "trades": 2620, "taker_buy_base": 162925.0, "taker_buy_quote": 136080.9073 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.84, "high": 0.8463, "low": 0.8386, "close": 0.8433, "volume": 231504.0, "close_time": 1766462399999, "quote_volume": 195121.3178, "trades": 2181, "taker_buy_base": 110757.0, "taker_buy_quote": 93324.5148 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.8432, "high": 0.8437, "low": 0.8286, "close": 0.8362, "volume": 293757.0, "close_time": 1766476799999, "quote_volume": 245483.6133, "trades": 2541, "taker_buy_base": 152607.0, "taker_buy_quote": 127491.8299 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.8361, "high": 0.8426, "low": 0.8353, "close": 0.8375, "volume": 339029.0, "close_time": 1766491199999, "quote_volume": 284546.6902, "trades": 2697, "taker_buy_base": 175453.0, "taker_buy_quote": 147213.9051 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.8373, "high": 0.841, "low": 0.823, "close": 0.8244, "volume": 507517.0, "close_time": 1766505599999, "quote_volume": 422090.0799, "trades": 5305, "taker_buy_base": 259610.0, "taker_buy_quote": 215943.8977 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.8243, "high": 0.8375, "low": 0.8188, "close": 0.8344, "volume": 421054.0, "close_time": 1766519999999, "quote_volume": 349085.6228, "trades": 3666, "taker_buy_base": 200041.0, "taker_buy_quote": 165959.2926 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.8343, "high": 0.8394, "low": 0.8275, "close": 0.833, "volume": 294781.0, "close_time": 1766534399999, "quote_volume": 245464.0844, "trades": 1627, "taker_buy_base": 158062.0, "taker_buy_quote": 131542.0591 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.8331, "high": 0.8333, "low": 0.8141, "close": 0.8217, "volume": 264439.0, "close_time": 1766548799999, "quote_volume": 217896.5388, "trades": 1954, "taker_buy_base": 120411.0, "taker_buy_quote": 99171.6713 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.8218, "high": 0.8249, "low": 0.8157, "close": 0.8189, "volume": 288115.0, "close_time": 1766563199999, "quote_volume": 236185.1053, "trades": 1907, "taker_buy_base": 160628.0, "taker_buy_quote": 131667.5709 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.8188, "high": 0.8201, "low": 0.8135, "close": 0.8145, "volume": 221474.0, "close_time": 1766577599999, "quote_volume": 180875.663, "trades": 1575, "taker_buy_base": 127846.0, "taker_buy_quote": 104404.7498 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.8144, "high": 0.8278, "low": 0.8141, "close": 0.8211, "volume": 370015.0, "close_time": 1766591999999, "quote_volume": 304364.6209, "trades": 3108, "taker_buy_base": 198418.0, "taker_buy_quote": 163164.5482 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.8211, "high": 0.8255, "low": 0.8174, "close": 0.8254, "volume": 252768.0, "close_time": 1766606399999, "quote_volume": 207641.5601, "trades": 1817, "taker_buy_base": 143039.0, "taker_buy_quote": 117496.3323 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.8254, "high": 0.834, "low": 0.8254, "close": 0.8309, "volume": 210635.0, "close_time": 1766620799999, "quote_volume": 174845.8181, "trades": 1137, "taker_buy_base": 107056.0, "taker_buy_quote": 88845.6325 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.8305, "high": 0.834, "low": 0.83, "close": 0.8335, "volume": 154434.0, "close_time": 1766635199999, "quote_volume": 128529.7879, "trades": 866, "taker_buy_base": 84358.0, "taker_buy_quote": 70208.6125 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.8334, "high": 0.8334, "low": 0.8271, "close": 0.8302, "volume": 115934.0, "close_time": 1766649599999, "quote_volume": 96244.3897, "trades": 1113, "taker_buy_base": 48073.0, "taker_buy_quote": 39890.0598 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.8301, "high": 0.8389, "low": 0.8208, "close": 0.8224, "volume": 414874.0, "close_time": 1766663999999, "quote_volume": 343886.0874, "trades": 5503, "taker_buy_base": 182670.0, "taker_buy_quote": 151344.383 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.8222, "high": 0.8226, "low": 0.8086, "close": 0.818, "volume": 398676.0, "close_time": 1766678399999, "quote_volume": 325046.3243, "trades": 4518, "taker_buy_base": 180061.0, "taker_buy_quote": 146854.2053 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.8181, "high": 0.822, "low": 0.8102, "close": 0.8127, "volume": 440211.0, "close_time": 1766692799999, "quote_volume": 359736.5569, "trades": 3844, "taker_buy_base": 220405.0, "taker_buy_quote": 180059.4528 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.8125, "high": 0.8129, "low": 0.7603, "close": 0.7823, "volume": 3104110.0, "close_time": 1766707199999, "quote_volume": 2447441.2152, "trades": 38047, "taker_buy_base": 1529705.0, "taker_buy_quote": 1207106.4173 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.7823, "high": 0.8272, "low": 0.78, "close": 0.8098, "volume": 1245085.0, "close_time": 1766721599999, "quote_volume": 996064.3363, "trades": 15412, "taker_buy_base": 667935.0, "taker_buy_quote": 534504.6906 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.8098, "high": 0.8304, "low": 0.8022, "close": 0.8236, "volume": 747389.0, "close_time": 1766735999999, "quote_volume": 609813.1218, "trades": 7657, "taker_buy_base": 379148.0, "taker_buy_quote": 309415.9377 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.8237, "high": 0.852, "low": 0.8235, "close": 0.8385, "volume": 1146875.0, "close_time": 1766750399999, "quote_volume": 963604.3465, "trades": 13207, "taker_buy_base": 560943.0, "taker_buy_quote": 471153.9216 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.8386, "high": 0.8454, "low": 0.8268, "close": 0.8346, "volume": 924675.0, "close_time": 1766764799999, "quote_volume": 773763.1168, "trades": 11030, "taker_buy_base": 440135.0, "taker_buy_quote": 368212.0622 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.8347, "high": 0.8373, "low": 0.8232, "close": 0.8304, "volume": 602153.0, "close_time": 1766779199999, "quote_volume": 499648.5748, "trades": 5677, "taker_buy_base": 312914.0, "taker_buy_quote": 259636.9184 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.8304, "high": 0.8398, "low": 0.8286, "close": 0.8364, "volume": 425761.0, "close_time": 1766793599999, "quote_volume": 355342.8871, "trades": 3842, "taker_buy_base": 225354.0, "taker_buy_quote": 188022.1769 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.8365, "high": 0.8478, "low": 0.8347, "close": 0.8469, "volume": 324333.0, "close_time": 1766807999999, "quote_volume": 272913.5294, "trades": 2706, "taker_buy_base": 162480.0, "taker_buy_quote": 136721.8702 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.8469, "high": 0.85, "low": 0.8378, "close": 0.8443, "volume": 448651.0, "close_time": 1766822399999, "quote_volume": 378428.6614, "trades": 3733, "taker_buy_base": 228145.0, "taker_buy_quote": 192395.6489 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.8442, "high": 0.8664, "low": 0.8439, "close": 0.8583, "volume": 878815.0, "close_time": 1766836799999, "quote_volume": 753328.8601, "trades": 9671, "taker_buy_base": 463602.0, "taker_buy_quote": 397288.7631 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.8582, "high": 0.8616, "low": 0.8471, "close": 0.8545, "volume": 537432.0, "close_time": 1766851199999, "quote_volume": 458623.3361, "trades": 4480, "taker_buy_base": 255733.0, "taker_buy_quote": 218195.4987 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.8545, "high": 0.8583, "low": 0.843, "close": 0.8548, "volume": 421119.0, "close_time": 1766865599999, "quote_volume": 358409.5141, "trades": 4120, "taker_buy_base": 230305.0, "taker_buy_quote": 196025.4614 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.8548, "high": 0.8679, "low": 0.8523, "close": 0.8644, "volume": 336794.0, "close_time": 1766879999999, "quote_volume": 289980.695, "trades": 2491, "taker_buy_base": 167979.0, "taker_buy_quote": 144591.4827 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.8644, "high": 0.8689, "low": 0.8574, "close": 0.8592, "volume": 174921.0, "close_time": 1766894399999, "quote_volume": 150838.8423, "trades": 2134, "taker_buy_base": 84057.0, "taker_buy_quote": 72460.8383 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.8591, "high": 0.8616, "low": 0.8555, "close": 0.8566, "volume": 147363.0, "close_time": 1766908799999, "quote_volume": 126538.3695, "trades": 1545, "taker_buy_base": 74929.0, "taker_buy_quote": 64324.613 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.8567, "high": 0.8635, "low": 0.8548, "close": 0.8594, "volume": 252567.0, "close_time": 1766923199999, "quote_volume": 217042.5418, "trades": 2343, "taker_buy_base": 140305.0, "taker_buy_quote": 120578.0711 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.8595, "high": 0.8635, "low": 0.8564, "close": 0.8622, "volume": 231322.0, "close_time": 1766937599999, "quote_volume": 198943.6295, "trades": 1799, "taker_buy_base": 135058.0, "taker_buy_quote": 116148.3626 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.8624, "high": 0.8648, "low": 0.8482, "close": 0.8536, "volume": 376209.0, "close_time": 1766951999999, "quote_volume": 321708.2867, "trades": 3699, "taker_buy_base": 212347.0, "taker_buy_quote": 181589.2336 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.8535, "high": 0.8623, "low": 0.8512, "close": 0.8616, "volume": 211026.0, "close_time": 1766966399999, "quote_volume": 180708.1091, "trades": 1714, "taker_buy_base": 111109.0, "taker_buy_quote": 95124.2776 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.8617, "high": 0.8755, "low": 0.861, "close": 0.872, "volume": 342069.0, "close_time": 1766980799999, "quote_volume": 297046.4465, "trades": 3694, "taker_buy_base": 164267.0, "taker_buy_quote": 142615.9516 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.8719, "high": 0.8754, "low": 0.868, "close": 0.872, "volume": 338173.0, "close_time": 1766995199999, "quote_volume": 294749.4194, "trades": 3580, "taker_buy_base": 181805.0, "taker_buy_quote": 158453.6788 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.872, "high": 0.8729, "low": 0.8539, "close": 0.8583, "volume": 393638.0, "close_time": 1767009599999, "quote_volume": 339631.3889, "trades": 3339, "taker_buy_base": 191888.0, "taker_buy_quote": 165576.2052 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.8582, "high": 0.8592, "low": 0.846, "close": 0.857, "volume": 438123.0, "close_time": 1767023999999, "quote_volume": 373711.9663, "trades": 4115, "taker_buy_base": 212531.0, "taker_buy_quote": 181277.8107 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.8569, "high": 0.8708, "low": 0.8549, "close": 0.8682, "volume": 501142.0, "close_time": 1767038399999, "quote_volume": 432840.327, "trades": 3600, "taker_buy_base": 257609.0, "taker_buy_quote": 222455.122 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.8681, "high": 0.8708, "low": 0.8604, "close": 0.8607, "volume": 217558.0, "close_time": 1767052799999, "quote_volume": 188619.4693, "trades": 1472, "taker_buy_base": 104509.0, "taker_buy_quote": 90626.2751 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.8608, "high": 0.8628, "low": 0.8538, "close": 0.8575, "volume": 185769.0, "close_time": 1767067199999, "quote_volume": 159457.2914, "trades": 1264, "taker_buy_base": 103324.0, "taker_buy_quote": 88671.2708 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.8576, "high": 0.8658, "low": 0.8557, "close": 0.8636, "volume": 206052.0, "close_time": 1767081599999, "quote_volume": 177505.3744, "trades": 1634, "taker_buy_base": 111053.0, "taker_buy_quote": 95665.0044 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.8637, "high": 0.8727, "low": 0.8629, "close": 0.8713, "volume": 367876.0, "close_time": 1767095999999, "quote_volume": 319519.1826, "trades": 3322, "taker_buy_base": 186885.0, "taker_buy_quote": 162317.0136 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.8716, "high": 0.8936, "low": 0.8685, "close": 0.8827, "volume": 920794.0, "close_time": 1767110399999, "quote_volume": 813481.9601, "trades": 13269, "taker_buy_base": 510054.0, "taker_buy_quote": 450463.9946 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.8827, "high": 0.8839, "low": 0.8728, "close": 0.8753, "volume": 435486.0, "close_time": 1767124799999, "quote_volume": 382700.7897, "trades": 4311, "taker_buy_base": 235877.0, "taker_buy_quote": 207208.5896 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.8753, "high": 0.8755, "low": 0.8717, "close": 0.8724, "volume": 178373.0, "close_time": 1767139199999, "quote_volume": 155778.0863, "trades": 1711, "taker_buy_base": 102972.0, "taker_buy_quote": 89917.4142 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.8724, "high": 0.8908, "low": 0.8707, "close": 0.8798, "volume": 377673.0, "close_time": 1767153599999, "quote_volume": 332886.8517, "trades": 6173, "taker_buy_base": 233261.0, "taker_buy_quote": 205555.7651 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.8799, "high": 0.8801, "low": 0.8689, "close": 0.8693, "volume": 223431.0, "close_time": 1767167999999, "quote_volume": 195460.3054, "trades": 2707, "taker_buy_base": 111162.0, "taker_buy_quote": 97198.0542 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.8693, "high": 0.8725, "low": 0.8651, "close": 0.8686, "volume": 322384.0, "close_time": 1767182399999, "quote_volume": 279959.3965, "trades": 2526, "taker_buy_base": 153814.0, "taker_buy_quote": 133510.4699 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.8685, "high": 0.8723, "low": 0.8649, "close": 0.8655, "volume": 245635.0, "close_time": 1767196799999, "quote_volume": 213297.5754, "trades": 2324, "taker_buy_base": 114367.0, "taker_buy_quote": 99324.3202 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.8654, "high": 0.8664, "low": 0.8525, "close": 0.8655, "volume": 327021.0, "close_time": 1767211199999, "quote_volume": 281278.0709, "trades": 3476, "taker_buy_base": 178647.0, "taker_buy_quote": 153641.2761 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.8654, "high": 0.8693, "low": 0.8629, "close": 0.8681, "volume": 149134.0, "close_time": 1767225599999, "quote_volume": 129086.0789, "trades": 1108, "taker_buy_base": 75322.0, "taker_buy_quote": 65208.8001 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.8682, "high": 0.8798, "low": 0.8682, "close": 0.8765, "volume": 127505.0, "close_time": 1767239999999, "quote_volume": 111597.5648, "trades": 1081, "taker_buy_base": 65939.0, "taker_buy_quote": 57694.5962 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.8766, "high": 0.8775, "low": 0.872, "close": 0.8724, "volume": 137828.0, "close_time": 1767254399999, "quote_volume": 120472.9916, "trades": 803, "taker_buy_base": 64736.0, "taker_buy_quote": 56586.6968 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.8723, "high": 0.885, "low": 0.8707, "close": 0.8836, "volume": 260780.0, "close_time": 1767268799999, "quote_volume": 228713.7833, "trades": 1905, "taker_buy_base": 131541.0, "taker_buy_quote": 115293.3021 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.8838, "high": 0.8843, "low": 0.8757, "close": 0.8826, "volume": 211852.0, "close_time": 1767283199999, "quote_volume": 186210.7663, "trades": 3132, "taker_buy_base": 101975.0, "taker_buy_quote": 89609.0146 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.8827, "high": 0.8867, "low": 0.8819, "close": 0.8834, "volume": 174100.0, "close_time": 1767297599999, "quote_volume": 153896.5543, "trades": 1559, "taker_buy_base": 86871.0, "taker_buy_quote": 76794.7964 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.8836, "high": 0.8862, "low": 0.881, "close": 0.8817, "volume": 147746.0, "close_time": 1767311999999, "quote_volume": 130574.7978, "trades": 1161, "taker_buy_base": 71753.0, "taker_buy_quote": 63417.4826 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.8818, "high": 0.8831, "low": 0.8753, "close": 0.8822, "volume": 190566.0, "close_time": 1767326399999, "quote_volume": 167511.4039, "trades": 1685, "taker_buy_base": 88123.0, "taker_buy_quote": 77462.8385 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.8823, "high": 0.883, "low": 0.8771, "close": 0.878, "volume": 133591.0, "close_time": 1767340799999, "quote_volume": 117493.0622, "trades": 1236, "taker_buy_base": 60253.0, "taker_buy_quote": 52976.8545 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.878, "high": 0.8806, "low": 0.8702, "close": 0.8732, "volume": 292226.0, "close_time": 1767355199999, "quote_volume": 256046.1796, "trades": 3365, "taker_buy_base": 152719.0, "taker_buy_quote": 133819.7665 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.8732, "high": 0.8864, "low": 0.8713, "close": 0.8809, "volume": 322977.0, "close_time": 1767369599999, "quote_volume": 284399.3653, "trades": 4721, "taker_buy_base": 153439.0, "taker_buy_quote": 135110.6558 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.881, "high": 0.8971, "low": 0.8796, "close": 0.8927, "volume": 403855.0, "close_time": 1767383999999, "quote_volume": 359423.0555, "trades": 3633, "taker_buy_base": 233796.0, "taker_buy_quote": 208071.2566 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.8928, "high": 0.896, "low": 0.885, "close": 0.8909, "volume": 263769.0, "close_time": 1767398399999, "quote_volume": 235150.5712, "trades": 2220, "taker_buy_base": 99588.0, "taker_buy_quote": 88846.9004 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.891, "high": 0.8974, "low": 0.8853, "close": 0.8963, "volume": 152919.0, "close_time": 1767412799999, "quote_volume": 136282.12, "trades": 2313, "taker_buy_base": 65833.0, "taker_buy_quote": 58607.6147 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.8964, "high": 0.8968, "low": 0.8753, "close": 0.8783, "volume": 286163.0, "close_time": 1767427199999, "quote_volume": 253376.9843, "trades": 2800, "taker_buy_base": 135115.0, "taker_buy_quote": 119654.9701 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.8782, "high": 0.881, "low": 0.8737, "close": 0.876, "volume": 183837.0, "close_time": 1767441599999, "quote_volume": 161407.3139, "trades": 1804, "taker_buy_base": 97137.0, "taker_buy_quote": 85289.6994 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.876, "high": 0.8825, "low": 0.8728, "close": 0.875, "volume": 212550.0, "close_time": 1767455999999, "quote_volume": 186338.4692, "trades": 2626, "taker_buy_base": 96148.0, "taker_buy_quote": 84263.938 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.875, "high": 0.8819, "low": 0.875, "close": 0.8778, "volume": 157976.0, "close_time": 1767470399999, "quote_volume": 138942.3785, "trades": 1644, "taker_buy_base": 80066.0, "taker_buy_quote": 70410.2233 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.8779, "high": 0.8795, "low": 0.874, "close": 0.8782, "volume": 114704.0, "close_time": 1767484799999, "quote_volume": 100538.9, "trades": 1451, "taker_buy_base": 63319.0, "taker_buy_quote": 55487.6432 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.8783, "high": 0.8839, "low": 0.8758, "close": 0.8837, "volume": 146151.0, "close_time": 1767499199999, "quote_volume": 128532.3014, "trades": 1987, "taker_buy_base": 81389.0, "taker_buy_quote": 71589.8373 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.8836, "high": 0.8899, "low": 0.8791, "close": 0.8818, "volume": 268848.0, "close_time": 1767513599999, "quote_volume": 237776.5309, "trades": 2660, "taker_buy_base": 134677.0, "taker_buy_quote": 119089.7032 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.8818, "high": 0.8993, "low": 0.8776, "close": 0.8965, "volume": 365001.0, "close_time": 1767527999999, "quote_volume": 324791.9183, "trades": 5512, "taker_buy_base": 188493.0, "taker_buy_quote": 167755.7677 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.8966, "high": 0.91, "low": 0.8965, "close": 0.9085, "volume": 449147.0, "close_time": 1767542399999, "quote_volume": 405784.9426, "trades": 5114, "taker_buy_base": 242121.0, "taker_buy_quote": 218726.5818 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.9087, "high": 0.9224, "low": 0.9056, "close": 0.9101, "volume": 567943.0, "close_time": 1767556799999, "quote_volume": 520041.4084, "trades": 5410, "taker_buy_base": 278296.0, "taker_buy_quote": 254853.973 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.9104, "high": 0.931, "low": 0.9097, "close": 0.9187, "volume": 604035.0, "close_time": 1767571199999, "quote_volume": 557510.7857, "trades": 15651, "taker_buy_base": 349992.0, "taker_buy_quote": 323022.7562 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.9188, "high": 0.9296, "low": 0.9172, "close": 0.9202, "volume": 190070.0, "close_time": 1767585599999, "quote_volume": 175329.9297, "trades": 2970, "taker_buy_base": 97994.0, "taker_buy_quote": 90399.6471 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.9202, "high": 0.9227, "low": 0.9096, "close": 0.9213, "volume": 181270.0, "close_time": 1767599999999, "quote_volume": 166157.2952, "trades": 2248, "taker_buy_base": 84374.0, "taker_buy_quote": 77337.157 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.9212, "high": 0.9245, "low": 0.9134, "close": 0.9213, "volume": 144653.0, "close_time": 1767614399999, "quote_volume": 132985.6767, "trades": 1763, "taker_buy_base": 65596.0, "taker_buy_quote": 60277.1775 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.9214, "high": 0.9318, "low": 0.9138, "close": 0.9318, "volume": 260118.0, "close_time": 1767628799999, "quote_volume": 239830.787, "trades": 4044, "taker_buy_base": 127381.0, "taker_buy_quote": 117409.8002 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.9317, "high": 0.9358, "low": 0.9182, "close": 0.9338, "volume": 285815.0, "close_time": 1767643199999, "quote_volume": 265513.3837, "trades": 4225, "taker_buy_base": 142059.0, "taker_buy_quote": 131982.9186 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.9339, "high": 0.9432, "low": 0.9304, "close": 0.9343, "volume": 249067.0, "close_time": 1767657599999, "quote_volume": 233152.2758, "trades": 2539, "taker_buy_base": 137505.0, "taker_buy_quote": 128680.339 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.9343, "high": 0.939, "low": 0.9218, "close": 0.9381, "volume": 220899.0, "close_time": 1767671999999, "quote_volume": 205753.6921, "trades": 2434, "taker_buy_base": 101120.0, "taker_buy_quote": 94187.5577 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.9381, "high": 0.9433, "low": 0.93, "close": 0.9322, "volume": 171213.0, "close_time": 1767686399999, "quote_volume": 160635.4317, "trades": 2065, "taker_buy_base": 79629.0, "taker_buy_quote": 74693.9678 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.9323, "high": 0.9414, "low": 0.9297, "close": 0.9386, "volume": 210912.0, "close_time": 1767700799999, "quote_volume": 197421.4594, "trades": 2098, "taker_buy_base": 123785.0, "taker_buy_quote": 115887.2485 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.9387, "high": 0.9531, "low": 0.9375, "close": 0.9414, "volume": 284152.0, "close_time": 1767715199999, "quote_volume": 268696.5528, "trades": 4620, "taker_buy_base": 154500.0, "taker_buy_quote": 146077.8094 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.9413, "high": 0.9424, "low": 0.89, "close": 0.9135, "volume": 734372.0, "close_time": 1767729599999, "quote_volume": 671564.413, "trades": 11710, "taker_buy_base": 357310.0, "taker_buy_quote": 326920.9501 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.9138, "high": 0.9463, "low": 0.9138, "close": 0.9414, "volume": 420017.0, "close_time": 1767743999999, "quote_volume": 392404.2457, "trades": 4250, "taker_buy_base": 235460.0, "taker_buy_quote": 219789.8248 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.9415, "high": 0.9422, "low": 0.9269, "close": 0.9318, "volume": 89643.0, "close_time": 1767758399999, "quote_volume": 83590.9066, "trades": 1873, "taker_buy_base": 35956.0, "taker_buy_quote": 33528.2009 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.9319, "high": 0.9386, "low": 0.9279, "close": 0.9385, "volume": 120805.0, "close_time": 1767772799999, "quote_volume": 112436.6398, "trades": 1388, "taker_buy_base": 65062.0, "taker_buy_quote": 60560.1333 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.9386, "high": 0.9435, "low": 0.9258, "close": 0.9331, "volume": 355934.0, "close_time": 1767787199999, "quote_volume": 332705.3356, "trades": 5951, "taker_buy_base": 180043.0, "taker_buy_quote": 168167.8861 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.933, "high": 0.9351, "low": 0.9093, "close": 0.9106, "volume": 373511.0, "close_time": 1767801599999, "quote_volume": 343282.9122, "trades": 6607, "taker_buy_base": 165603.0, "taker_buy_quote": 152161.9159 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.9105, "high": 0.9193, "low": 0.9083, "close": 0.9173, "volume": 319469.0, "close_time": 1767815999999, "quote_volume": 292220.1614, "trades": 3759, "taker_buy_base": 155467.0, "taker_buy_quote": 142133.053 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.9173, "high": 0.9181, "low": 0.908, "close": 0.9174, "volume": 176201.0, "close_time": 1767830399999, "quote_volume": 160887.0111, "trades": 1578, "taker_buy_base": 97170.0, "taker_buy_quote": 88716.7737 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.9174, "high": 0.9207, "low": 0.906, "close": 0.9072, "volume": 145944.0, "close_time": 1767844799999, "quote_volume": 133529.5306, "trades": 1878, "taker_buy_base": 57644.0, "taker_buy_quote": 52755.7684 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.9072, "high": 0.9148, "low": 0.8911, "close": 0.9031, "volume": 249054.0, "close_time": 1767859199999, "quote_volume": 224832.7, "trades": 4648, "taker_buy_base": 108701.0, "taker_buy_quote": 98057.2787 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.9031, "high": 0.9044, "low": 0.8879, "close": 0.8973, "volume": 284931.0, "close_time": 1767873599999, "quote_volume": 255282.7011, "trades": 2981, "taker_buy_base": 145192.0, "taker_buy_quote": 130023.9205 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.8973, "high": 0.9066, "low": 0.8814, "close": 0.9042, "volume": 417231.0, "close_time": 1767887999999, "quote_volume": 371807.6636, "trades": 7658, "taker_buy_base": 191398.0, "taker_buy_quote": 170633.2399 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.9041, "high": 0.907, "low": 0.9, "close": 0.9007, "volume": 88075.0, "close_time": 1767902399999, "quote_volume": 79609.3548, "trades": 2733, "taker_buy_base": 46331.0, "taker_buy_quote": 41881.5414 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.9006, "high": 0.9189, "low": 0.8981, "close": 0.9114, "volume": 100015.0, "close_time": 1767916799999, "quote_volume": 91157.7877, "trades": 2154, "taker_buy_base": 43847.0, "taker_buy_quote": 39906.9581 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.9115, "high": 0.9157, "low": 0.9028, "close": 0.9106, "volume": 109944.0, "close_time": 1767931199999, "quote_volume": 100014.5421, "trades": 2010, "taker_buy_base": 60421.0, "taker_buy_quote": 54963.415 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.9105, "high": 0.9114, "low": 0.9045, "close": 0.9048, "volume": 32756.0, "close_time": 1767945599999, "quote_volume": 29748.3039, "trades": 765, "taker_buy_base": 14495.0, "taker_buy_quote": 13160.4764 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.9049, "high": 0.9054, "low": 0.8963, "close": 0.9015, "volume": 92285.0, "close_time": 1767959999999, "quote_volume": 83210.7412, "trades": 1560, "taker_buy_base": 42670.0, "taker_buy_quote": 38476.4903 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.9014, "high": 0.9073, "low": 0.8923, "close": 0.9012, "volume": 204599.0, "close_time": 1767974399999, "quote_volume": 184262.3874, "trades": 4049, "taker_buy_base": 97817.0, "taker_buy_quote": 88101.1535 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.9013, "high": 0.9077, "low": 0.8944, "close": 0.8953, "volume": 82416.0, "close_time": 1767988799999, "quote_volume": 74411.8348, "trades": 1933, "taker_buy_base": 50686.0, "taker_buy_quote": 45797.9909 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.8953, "high": 0.8978, "low": 0.8932, "close": 0.8956, "volume": 52774.0, "close_time": 1768003199999, "quote_volume": 47259.1334, "trades": 1104, "taker_buy_base": 25371.0, "taker_buy_quote": 22720.053 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.8955, "high": 0.8955, "low": 0.8892, "close": 0.8943, "volume": 126687.0, "close_time": 1768017599999, "quote_volume": 112957.6303, "trades": 1200, "taker_buy_base": 39836.0, "taker_buy_quote": 35511.1858 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.8943, "high": 0.8949, "low": 0.8858, "close": 0.8913, "volume": 65671.0, "close_time": 1768031999999, "quote_volume": 58473.2314, "trades": 1167, "taker_buy_base": 30056.0, "taker_buy_quote": 26751.9097 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.8913, "high": 0.8937, "low": 0.8894, "close": 0.8931, "volume": 80667.0, "close_time": 1768046399999, "quote_volume": 71947.5833, "trades": 1812, "taker_buy_base": 35917.0, "taker_buy_quote": 32029.8048 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.8934, "high": 0.8935, "low": 0.8875, "close": 0.8929, "volume": 108479.0, "close_time": 1768060799999, "quote_volume": 96577.5019, "trades": 1365, "taker_buy_base": 63244.0, "taker_buy_quote": 56299.497 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.8928, "high": 0.9013, "low": 0.8921, "close": 0.8986, "volume": 88451.0, "close_time": 1768075199999, "quote_volume": 79338.7258, "trades": 1457, "taker_buy_base": 48092.0, "taker_buy_quote": 43141.0755 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.8987, "high": 0.899, "low": 0.8832, "close": 0.8853, "volume": 110843.0, "close_time": 1768089599999, "quote_volume": 98607.6555, "trades": 1251, "taker_buy_base": 41475.0, "taker_buy_quote": 36838.5955 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.8868, "high": 0.8932, "low": 0.8861, "close": 0.8929, "volume": 45037.0, "close_time": 1768103999999, "quote_volume": 40069.5731, "trades": 375, "taker_buy_base": 27474.0, "taker_buy_quote": 24446.7072 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.8924, "high": 0.8934, "low": 0.8895, "close": 0.8908, "volume": 12872.0, "close_time": 1768118399999, "quote_volume": 11469.6037, "trades": 247, "taker_buy_base": 4241.0, "taker_buy_quote": 3780.7837 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.8909, "high": 0.8971, "low": 0.8893, "close": 0.8952, "volume": 86880.0, "close_time": 1768132799999, "quote_volume": 77651.0061, "trades": 1358, "taker_buy_base": 39541.0, "taker_buy_quote": 35336.863 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.8956, "high": 0.8962, "low": 0.8833, "close": 0.8849, "volume": 37621.0, "close_time": 1768147199999, "quote_volume": 33501.3287, "trades": 411, "taker_buy_base": 11986.0, "taker_buy_quote": 10677.6963 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.8852, "high": 0.8903, "low": 0.8791, "close": 0.8837, "volume": 152345.0, "close_time": 1768161599999, "quote_volume": 134593.4674, "trades": 1082, "taker_buy_base": 76930.0, "taker_buy_quote": 68008.6582 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.8837, "high": 0.8839, "low": 0.864, "close": 0.8719, "volume": 221155.0, "close_time": 1768175999999, "quote_volume": 192782.718, "trades": 1214, "taker_buy_base": 80811.0, "taker_buy_quote": 70443.9843 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.8725, "high": 0.8828, "low": 0.865, "close": 0.8756, "volume": 137401.0, "close_time": 1768190399999, "quote_volume": 119990.1005, "trades": 764, "taker_buy_base": 72138.0, "taker_buy_quote": 62955.5179 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.8754, "high": 0.8983, "low": 0.8745, "close": 0.8857, "volume": 260871.0, "close_time": 1768204799999, "quote_volume": 231592.4139, "trades": 1916, "taker_buy_base": 155138.0, "taker_buy_quote": 137517.171 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.8848, "high": 0.8873, "low": 0.8726, "close": 0.8785, "volume": 115876.0, "close_time": 1768219199999, "quote_volume": 101799.0659, "trades": 839, "taker_buy_base": 44038.0, "taker_buy_quote": 38690.7661 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.8782, "high": 0.8844, "low": 0.8683, "close": 0.8811, "volume": 84714.0, "close_time": 1768233599999, "quote_volume": 74290.1154, "trades": 841, "taker_buy_base": 36962.0, "taker_buy_quote": 32415.3206 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.8812, "high": 0.8962, "low": 0.88, "close": 0.888, "volume": 204472.0, "close_time": 1768247999999, "quote_volume": 181798.4569, "trades": 1875, "taker_buy_base": 108781.0, "taker_buy_quote": 96722.1142 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.888, "high": 0.8881, "low": 0.8731, "close": 0.8785, "volume": 76551.0, "close_time": 1768262399999, "quote_volume": 67223.2147, "trades": 482, "taker_buy_base": 31098.0, "taker_buy_quote": 27290.1041 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.8793, "high": 0.8808, "low": 0.8754, "close": 0.8764, "volume": 24082.0, "close_time": 1768276799999, "quote_volume": 21145.6542, "trades": 230, "taker_buy_base": 12799.0, "taker_buy_quote": 11240.9481 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.8765, "high": 0.883, "low": 0.8747, "close": 0.8747, "volume": 78261.0, "close_time": 1768291199999, "quote_volume": 68782.5958, "trades": 685, "taker_buy_base": 40534.0, "taker_buy_quote": 35648.1116 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.8751, "high": 0.8894, "low": 0.873, "close": 0.8851, "volume": 239271.0, "close_time": 1768305599999, "quote_volume": 210955.6051, "trades": 2195, "taker_buy_base": 147105.0, "taker_buy_quote": 129656.4573 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.8853, "high": 0.8974, "low": 0.8835, "close": 0.8952, "volume": 272739.0, "close_time": 1768319999999, "quote_volume": 243161.647, "trades": 3251, "taker_buy_base": 108981.0, "taker_buy_quote": 97147.8712 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.8952, "high": 0.9081, "low": 0.8834, "close": 0.9041, "volume": 411880.0, "close_time": 1768334399999, "quote_volume": 369209.8365, "trades": 3797, "taker_buy_base": 208455.0, "taker_buy_quote": 187108.2544 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.905, "high": 0.92, "low": 0.8979, "close": 0.9105, "volume": 174263.0, "close_time": 1768348799999, "quote_volume": 158693.9073, "trades": 2239, "taker_buy_base": 72494.0, "taker_buy_quote": 66009.4671 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.9113, "high": 0.9139, "low": 0.9057, "close": 0.9101, "volume": 87124.0, "close_time": 1768363199999, "quote_volume": 79318.0822, "trades": 645, "taker_buy_base": 47639.0, "taker_buy_quote": 43372.7189 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.9101, "high": 0.9115, "low": 0.8951, "close": 0.8956, "volume": 123781.0, "close_time": 1768377599999, "quote_volume": 111540.6674, "trades": 925, "taker_buy_base": 58930.0, "taker_buy_quote": 53123.7363 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.8957, "high": 0.9042, "low": 0.8927, "close": 0.8952, "volume": 205077.0, "close_time": 1768391999999, "quote_volume": 184284.3705, "trades": 1322, "taker_buy_base": 95235.0, "taker_buy_quote": 85522.9633 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.8955, "high": 0.916, "low": 0.8949, "close": 0.9109, "volume": 235464.0, "close_time": 1768406399999, "quote_volume": 213220.7345, "trades": 1643, "taker_buy_base": 145726.0, "taker_buy_quote": 131994.023 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.9111, "high": 0.9379, "low": 0.9031, "close": 0.913, "volume": 648355.0, "close_time": 1768420799999, "quote_volume": 595833.2721, "trades": 7600, "taker_buy_base": 324171.0, "taker_buy_quote": 297959.5811 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.913, "high": 0.92, "low": 0.9069, "close": 0.9197, "volume": 183344.0, "close_time": 1768435199999, "quote_volume": 167889.094, "trades": 1848, "taker_buy_base": 100421.0, "taker_buy_quote": 91961.0187 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.9197, "high": 0.9277, "low": 0.9007, "close": 0.902, "volume": 231250.0, "close_time": 1768449599999, "quote_volume": 211912.8168, "trades": 4359, "taker_buy_base": 104777.0, "taker_buy_quote": 95946.8702 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.9017, "high": 0.9132, "low": 0.9015, "close": 0.9113, "volume": 109690.0, "close_time": 1768463999999, "quote_volume": 99359.5227, "trades": 1988, "taker_buy_base": 54271.0, "taker_buy_quote": 49131.4974 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.911, "high": 0.9141, "low": 0.9025, "close": 0.9051, "volume": 273463.0, "close_time": 1768478399999, "quote_volume": 248465.513, "trades": 2699, "taker_buy_base": 95393.0, "taker_buy_quote": 86710.8045 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.905, "high": 0.9418, "low": 0.905, "close": 0.9301, "volume": 755688.0, "close_time": 1768492799999, "quote_volume": 699372.5593, "trades": 17084, "taker_buy_base": 381732.0, "taker_buy_quote": 353716.1238 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.9302, "high": 0.952, "low": 0.92, "close": 0.9315, "volume": 887299.0, "close_time": 1768507199999, "quote_volume": 830790.1988, "trades": 18523, "taker_buy_base": 446387.0, "taker_buy_quote": 418372.2132 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.9316, "high": 0.948, "low": 0.9243, "close": 0.9466, "volume": 354424.0, "close_time": 1768521599999, "quote_volume": 332095.0452, "trades": 4211, "taker_buy_base": 190555.0, "taker_buy_quote": 178449.3051 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.947, "high": 0.9524, "low": 0.9361, "close": 0.9405, "volume": 423947.0, "close_time": 1768535999999, "quote_volume": 400878.4251, "trades": 8052, "taker_buy_base": 198264.0, "taker_buy_quote": 187416.7624 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.9406, "high": 0.9649, "low": 0.9401, "close": 0.9634, "volume": 600193.0, "close_time": 1768550399999, "quote_volume": 571785.642, "trades": 6990, "taker_buy_base": 292953.0, "taker_buy_quote": 278875.7597 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.963, "high": 0.994, "low": 0.9513, "close": 0.9611, "volume": 1396586.0, "close_time": 1768564799999, "quote_volume": 1360940.5557, "trades": 20263, "taker_buy_base": 718919.0, "taker_buy_quote": 701511.2319 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.9615, "high": 0.9704, "low": 0.9384, "close": 0.9466, "volume": 527308.0, "close_time": 1768579199999, "quote_volume": 504971.4444, "trades": 9400, "taker_buy_base": 237559.0, "taker_buy_quote": 227717.972 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.9465, "high": 0.959, "low": 0.9394, "close": 0.9453, "volume": 311540.0, "close_time": 1768593599999, "quote_volume": 295537.9699, "trades": 5155, "taker_buy_base": 141973.0, "taker_buy_quote": 134703.3828 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.9454, "high": 0.9656, "low": 0.9407, "close": 0.9577, "volume": 311840.0, "close_time": 1768607999999, "quote_volume": 298602.6161, "trades": 4445, "taker_buy_base": 185136.0, "taker_buy_quote": 177322.1209 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.9578, "high": 0.9596, "low": 0.9477, "close": 0.9526, "volume": 217319.0, "close_time": 1768622399999, "quote_volume": 207295.1249, "trades": 3200, "taker_buy_base": 103791.0, "taker_buy_quote": 98965.1716 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.9525, "high": 0.9546, "low": 0.9445, "close": 0.9505, "volume": 103977.0, "close_time": 1768636799999, "quote_volume": 98754.6271, "trades": 2232, "taker_buy_base": 47018.0, "taker_buy_quote": 44673.5834 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.9505, "high": 0.9539, "low": 0.9364, "close": 0.9381, "volume": 241109.0, "close_time": 1768651199999, "quote_volume": 227945.8811, "trades": 4223, "taker_buy_base": 108418.0, "taker_buy_quote": 102513.3488 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.9382, "high": 0.9508, "low": 0.9369, "close": 0.949, "volume": 212760.0, "close_time": 1768665599999, "quote_volume": 200933.5092, "trades": 3403, "taker_buy_base": 105059.0, "taker_buy_quote": 99190.6254 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.9491, "high": 0.9589, "low": 0.9415, "close": 0.9495, "volume": 251699.0, "close_time": 1768679999999, "quote_volume": 239204.519, "trades": 3421, "taker_buy_base": 151827.0, "taker_buy_quote": 144259.9162 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.9496, "high": 0.954, "low": 0.9427, "close": 0.9445, "volume": 189473.0, "close_time": 1768694399999, "quote_volume": 179810.5385, "trades": 2634, "taker_buy_base": 103722.0, "taker_buy_quote": 98411.7231 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.9444, "high": 0.9529, "low": 0.9404, "close": 0.9505, "volume": 132361.0, "close_time": 1768708799999, "quote_volume": 125216.6366, "trades": 2635, "taker_buy_base": 68046.0, "taker_buy_quote": 64409.5193 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.9504, "high": 0.9505, "low": 0.9388, "close": 0.9411, "volume": 70849.0, "close_time": 1768723199999, "quote_volume": 66794.3527, "trades": 1504, "taker_buy_base": 31412.0, "taker_buy_quote": 29609.7415 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.9412, "high": 0.947, "low": 0.939, "close": 0.9467, "volume": 109610.0, "close_time": 1768737599999, "quote_volume": 103364.5632, "trades": 1648, "taker_buy_base": 52718.0, "taker_buy_quote": 49723.023 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.9465, "high": 0.9493, "low": 0.939, "close": 0.9419, "volume": 183471.0, "close_time": 1768751999999, "quote_volume": 173363.3964, "trades": 2310, "taker_buy_base": 93072.0, "taker_buy_quote": 87980.5964 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.9418, "high": 0.9719, "low": 0.9405, "close": 0.9593, "volume": 442498.0, "close_time": 1768766399999, "quote_volume": 423435.1404, "trades": 7187, "taker_buy_base": 276579.0, "taker_buy_quote": 264468.0877 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.9592, "high": 0.9665, "low": 0.9331, "close": 0.9348, "volume": 275370.0, "close_time": 1768780799999, "quote_volume": 262494.9682, "trades": 4868, "taker_buy_base": 136262.0, "taker_buy_quote": 129896.8144 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.9342, "high": 0.9375, "low": 0.8811, "close": 0.9222, "volume": 1115751.0, "close_time": 1768795199999, "quote_volume": 1017414.7389, "trades": 18361, "taker_buy_base": 530518.0, "taker_buy_quote": 484641.3887 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.9222, "high": 0.9434, "low": 0.9157, "close": 0.9408, "volume": 502461.0, "close_time": 1768809599999, "quote_volume": 465747.5147, "trades": 8877, "taker_buy_base": 251036.0, "taker_buy_quote": 232665.1385 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.9407, "high": 0.9589, "low": 0.9353, "close": 0.955, "volume": 724291.0, "close_time": 1768823999999, "quote_volume": 687268.2638, "trades": 8759, "taker_buy_base": 337415.0, "taker_buy_quote": 320101.0231 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.9551, "high": 0.9596, "low": 0.9339, "close": 0.9399, "volume": 455347.0, "close_time": 1768838399999, "quote_volume": 431516.9307, "trades": 6382, "taker_buy_base": 206448.0, "taker_buy_quote": 195565.8337 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.9398, "high": 0.9528, "low": 0.9284, "close": 0.9309, "volume": 423393.0, "close_time": 1768852799999, "quote_volume": 397508.3552, "trades": 6207, "taker_buy_base": 216817.0, "taker_buy_quote": 203449.2298 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.931, "high": 0.9337, "low": 0.9202, "close": 0.9261, "volume": 123198.0, "close_time": 1768867199999, "quote_volume": 114312.864, "trades": 2088, "taker_buy_base": 59204.0, "taker_buy_quote": 54937.2254 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.9262, "high": 0.9272, "low": 0.9081, "close": 0.9085, "volume": 169556.0, "close_time": 1768881599999, "quote_volume": 155589.5984, "trades": 5244, "taker_buy_base": 87743.0, "taker_buy_quote": 80534.808 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.9087, "high": 0.9115, "low": 0.8905, "close": 0.8967, "volume": 297290.0, "close_time": 1768895999999, "quote_volume": 267431.8427, "trades": 5420, "taker_buy_base": 149073.0, "taker_buy_quote": 134187.2932 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.8966, "high": 0.8973, "low": 0.8825, "close": 0.8832, "volume": 266313.0, "close_time": 1768910399999, "quote_volume": 236445.1317, "trades": 4197, "taker_buy_base": 129785.0, "taker_buy_quote": 115225.753 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.8832, "high": 0.8956, "low": 0.8759, "close": 0.8855, "volume": 354088.0, "close_time": 1768924799999, "quote_volume": 313835.5486, "trades": 6368, "taker_buy_base": 173788.0, "taker_buy_quote": 154104.7829 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.8856, "high": 0.8913, "low": 0.8755, "close": 0.8786, "volume": 263088.0, "close_time": 1768939199999, "quote_volume": 232106.6963, "trades": 4583, "taker_buy_base": 135590.0, "taker_buy_quote": 119632.8056 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.8785, "high": 0.8819, "low": 0.8536, "close": 0.8545, "volume": 380580.0, "close_time": 1768953599999, "quote_volume": 329143.2987, "trades": 3368, "taker_buy_base": 209594.0, "taker_buy_quote": 181166.8584 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.8546, "high": 0.8695, "low": 0.8517, "close": 0.8647, "volume": 180291.0, "close_time": 1768967999999, "quote_volume": 155407.3821, "trades": 3276, "taker_buy_base": 86568.0, "taker_buy_quote": 74722.8593 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.8646, "high": 0.8747, "low": 0.8623, "close": 0.866, "volume": 205546.0, "close_time": 1768982399999, "quote_volume": 178399.0573, "trades": 2225, "taker_buy_base": 105236.0, "taker_buy_quote": 91303.2953 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.8659, "high": 0.8742, "low": 0.8596, "close": 0.8629, "volume": 195501.0, "close_time": 1768996799999, "quote_volume": 169474.5, "trades": 3149, "taker_buy_base": 104210.0, "taker_buy_quote": 90323.6699 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.8629, "high": 0.8854, "low": 0.8519, "close": 0.8797, "volume": 434394.0, "close_time": 1769011199999, "quote_volume": 377366.7677, "trades": 8431, "taker_buy_base": 222349.0, "taker_buy_quote": 193080.0809 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.8797, "high": 0.88, "low": 0.8487, "close": 0.8751, "volume": 400749.0, "close_time": 1769025599999, "quote_volume": 344729.9454, "trades": 11240, "taker_buy_base": 189162.0, "taker_buy_quote": 162782.3067 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.8752, "high": 0.8794, "low": 0.8668, "close": 0.8668, "volume": 157914.0, "close_time": 1769039999999, "quote_volume": 137876.9038, "trades": 3258, "taker_buy_base": 92707.0, "taker_buy_quote": 80958.7598 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.8669, "high": 0.8836, "low": 0.8668, "close": 0.8773, "volume": 106171.0, "close_time": 1769054399999, "quote_volume": 93115.4615, "trades": 2122, "taker_buy_base": 54693.0, "taker_buy_quote": 47954.5621 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.8772, "high": 0.8785, "low": 0.8715, "close": 0.8729, "volume": 76369.0, "close_time": 1769068799999, "quote_volume": 66832.7034, "trades": 1299, "taker_buy_base": 34711.0, "taker_buy_quote": 30382.3888 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.873, "high": 0.8875, "low": 0.873, "close": 0.8791, "volume": 222114.0, "close_time": 1769083199999, "quote_volume": 195839.1703, "trades": 3371, "taker_buy_base": 117650.0, "taker_buy_quote": 103792.3398 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.8789, "high": 0.8804, "low": 0.8618, "close": 0.867, "volume": 174248.0, "close_time": 1769097599999, "quote_volume": 151641.7625, "trades": 4231, "taker_buy_base": 91940.0, "taker_buy_quote": 80052.9608 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.8674, "high": 0.8759, "low": 0.8651, "close": 0.8737, "volume": 212152.0, "close_time": 1769111999999, "quote_volume": 184669.4, "trades": 3978, "taker_buy_base": 111795.0, "taker_buy_quote": 97258.0132 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.8736, "high": 0.8766, "low": 0.8672, "close": 0.875, "volume": 124037.0, "close_time": 1769126399999, "quote_volume": 108227.2738, "trades": 2637, "taker_buy_base": 60212.0, "taker_buy_quote": 52541.1361 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.8751, "high": 0.8826, "low": 0.8733, "close": 0.8818, "volume": 43436.0, "close_time": 1769140799999, "quote_volume": 38191.7649, "trades": 1205, "taker_buy_base": 22711.0, "taker_buy_quote": 19968.7699 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.8816, "high": 0.8848, "low": 0.8733, "close": 0.8759, "volume": 102470.0, "close_time": 1769155199999, "quote_volume": 90088.5915, "trades": 2755, "taker_buy_base": 47446.0, "taker_buy_quote": 41743.5926 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.876, "high": 0.8816, "low": 0.873, "close": 0.8777, "volume": 254252.0, "close_time": 1769169599999, "quote_volume": 223057.0675, "trades": 4190, "taker_buy_base": 108680.0, "taker_buy_quote": 95295.3222 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.8776, "high": 0.8811, "low": 0.8728, "close": 0.8804, "volume": 112030.0, "close_time": 1769183999999, "quote_volume": 98157.5948, "trades": 3310, "taker_buy_base": 50221.0, "taker_buy_quote": 43992.8785 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.8806, "high": 0.8876, "low": 0.8728, "close": 0.8756, "volume": 340605.0, "close_time": 1769198399999, "quote_volume": 299353.4291, "trades": 5576, "taker_buy_base": 140568.0, "taker_buy_quote": 123602.425 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.8758, "high": 0.8774, "low": 0.8628, "close": 0.8628, "volume": 155530.0, "close_time": 1769212799999, "quote_volume": 135591.0816, "trades": 3407, "taker_buy_base": 88806.0, "taker_buy_quote": 77432.3126 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.8629, "high": 0.8724, "low": 0.8615, "close": 0.8717, "volume": 65817.0, "close_time": 1769227199999, "quote_volume": 57044.5565, "trades": 1195, "taker_buy_base": 37456.0, "taker_buy_quote": 32416.9281 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.8709, "high": 0.8726, "low": 0.8651, "close": 0.8688, "volume": 107833.0, "close_time": 1769241599999, "quote_volume": 93658.9867, "trades": 1668, "taker_buy_base": 68584.0, "taker_buy_quote": 59509.3907 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.8684, "high": 0.8766, "low": 0.8684, "close": 0.8753, "volume": 92811.0, "close_time": 1769255999999, "quote_volume": 81094.1299, "trades": 993, "taker_buy_base": 46062.0, "taker_buy_quote": 40246.3609 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.8752, "high": 0.8803, "low": 0.8671, "close": 0.8681, "volume": 69233.0, "close_time": 1769270399999, "quote_volume": 60550.5093, "trades": 694, "taker_buy_base": 28283.0, "taker_buy_quote": 24705.1216 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.8689, "high": 0.8696, "low": 0.8602, "close": 0.8638, "volume": 99564.0, "close_time": 1769284799999, "quote_volume": 86170.619, "trades": 852, "taker_buy_base": 41701.0, "taker_buy_quote": 36125.9304 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.8634, "high": 0.8659, "low": 0.8617, "close": 0.8621, "volume": 32672.0, "close_time": 1769299199999, "quote_volume": 28210.8126, "trades": 870, "taker_buy_base": 19936.0, "taker_buy_quote": 17214.257 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.8622, "high": 0.8655, "low": 0.8567, "close": 0.8631, "volume": 150567.0, "close_time": 1769313599999, "quote_volume": 129647.0337, "trades": 1493, "taker_buy_base": 60626.0, "taker_buy_quote": 52238.3026 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.8616, "high": 0.8675, "low": 0.8615, "close": 0.8646, "volume": 22252.0, "close_time": 1769327999999, "quote_volume": 19256.4184, "trades": 254, "taker_buy_base": 8244.0, "taker_buy_quote": 7131.898 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.8639, "high": 0.8676, "low": 0.859, "close": 0.86, "volume": 96726.0, "close_time": 1769342399999, "quote_volume": 83544.0095, "trades": 917, "taker_buy_base": 55690.0, "taker_buy_quote": 48102.1559 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.86, "high": 0.8631, "low": 0.8502, "close": 0.8535, "volume": 153253.0, "close_time": 1769356799999, "quote_volume": 131234.9591, "trades": 2013, "taker_buy_base": 59590.0, "taker_buy_quote": 51041.7961 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.8522, "high": 0.8524, "low": 0.8324, "close": 0.8341, "volume": 239904.0, "close_time": 1769371199999, "quote_volume": 202363.0212, "trades": 2431, "taker_buy_base": 96734.0, "taker_buy_quote": 81527.4827 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.8349, "high": 0.8502, "low": 0.8324, "close": 0.8432, "volume": 146439.0, "close_time": 1769385599999, "quote_volume": 123236.1523, "trades": 1126, "taker_buy_base": 77761.0, "taker_buy_quote": 65471.0391 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.8433, "high": 0.8549, "low": 0.8402, "close": 0.8412, "volume": 206639.0, "close_time": 1769399999999, "quote_volume": 174567.4574, "trades": 1326, "taker_buy_base": 166587.0, "taker_buy_quote": 140589.517 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.8413, "high": 0.8504, "low": 0.8407, "close": 0.8497, "volume": 217815.0, "close_time": 1769414399999, "quote_volume": 183765.4135, "trades": 2129, "taker_buy_base": 141809.0, "taker_buy_quote": 119602.5574 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.849, "high": 0.8521, "low": 0.8412, "close": 0.8424, "volume": 91032.0, "close_time": 1769428799999, "quote_volume": 76942.4681, "trades": 824, "taker_buy_base": 43452.0, "taker_buy_quote": 36722.4225 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.8427, "high": 0.8536, "low": 0.8372, "close": 0.8441, "volume": 171193.0, "close_time": 1769443199999, "quote_volume": 144306.6575, "trades": 1461, "taker_buy_base": 90705.0, "taker_buy_quote": 76480.8768 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.8455, "high": 0.8521, "low": 0.8385, "close": 0.8454, "volume": 149386.0, "close_time": 1769457599999, "quote_volume": 126121.1212, "trades": 1441, "taker_buy_base": 72426.0, "taker_buy_quote": 61176.1055 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.847, "high": 0.8519, "low": 0.8415, "close": 0.847, "volume": 38790.0, "close_time": 1769471999999, "quote_volume": 32858.9474, "trades": 472, "taker_buy_base": 25002.0, "taker_buy_quote": 21169.1856 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.8457, "high": 0.8498, "low": 0.8437, "close": 0.8486, "volume": 44206.0, "close_time": 1769486399999, "quote_volume": 37434.9249, "trades": 602, "taker_buy_base": 31549.0, "taker_buy_quote": 26725.0118 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.8482, "high": 0.8514, "low": 0.842, "close": 0.8449, "volume": 93130.0, "close_time": 1769500799999, "quote_volume": 78817.044, "trades": 630, "taker_buy_base": 38059.0, "taker_buy_quote": 32224.8614 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.8461, "high": 0.8492, "low": 0.8392, "close": 0.8405, "volume": 180611.0, "close_time": 1769515199999, "quote_volume": 152338.5487, "trades": 3146, "taker_buy_base": 105172.0, "taker_buy_quote": 88737.8489 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.8411, "high": 0.8438, "low": 0.8351, "close": 0.8435, "volume": 222490.0, "close_time": 1769529599999, "quote_volume": 186422.5379, "trades": 1920, "taker_buy_base": 93729.0, "taker_buy_quote": 78562.5371 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.8439, "high": 0.8599, "low": 0.8407, "close": 0.8487, "volume": 280555.0, "close_time": 1769543999999, "quote_volume": 238798.6146, "trades": 1846, "taker_buy_base": 129657.0, "taker_buy_quote": 110462.2759 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.8482, "high": 0.8642, "low": 0.8475, "close": 0.8622, "volume": 112746.0, "close_time": 1769558399999, "quote_volume": 96827.1941, "trades": 1784, "taker_buy_base": 51994.0, "taker_buy_quote": 44690.62 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.8629, "high": 0.867, "low": 0.859, "close": 0.8618, "volume": 65872.0, "close_time": 1769572799999, "quote_volume": 56883.033, "trades": 861, "taker_buy_base": 42510.0, "taker_buy_quote": 36718.2594 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.8609, "high": 0.8785, "low": 0.859, "close": 0.871, "volume": 147125.0, "close_time": 1769587199999, "quote_volume": 127997.2714, "trades": 1328, "taker_buy_base": 68538.0, "taker_buy_quote": 59575.3808 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.8717, "high": 0.8978, "low": 0.8702, "close": 0.8912, "volume": 353072.0, "close_time": 1769601599999, "quote_volume": 313170.0475, "trades": 5056, "taker_buy_base": 148830.0, "taker_buy_quote": 131999.333 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.8915, "high": 0.8944, "low": 0.8718, "close": 0.8753, "volume": 178395.0, "close_time": 1769615999999, "quote_volume": 157386.6212, "trades": 1721, "taker_buy_base": 70931.0, "taker_buy_quote": 62507.6464 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.8757, "high": 0.8879, "low": 0.873, "close": 0.883, "volume": 168138.0, "close_time": 1769630399999, "quote_volume": 148140.0152, "trades": 1485, "taker_buy_base": 80763.0, "taker_buy_quote": 71146.1348 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.8818, "high": 0.8893, "low": 0.8765, "close": 0.8829, "volume": 111968.0, "close_time": 1769644799999, "quote_volume": 98977.081, "trades": 1092, "taker_buy_base": 46916.0, "taker_buy_quote": 41491.3801 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.8849, "high": 0.8849, "low": 0.8639, "close": 0.8676, "volume": 64441.0, "close_time": 1769659199999, "quote_volume": 56172.1622, "trades": 868, "taker_buy_base": 29222.0, "taker_buy_quote": 25458.0918 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.8672, "high": 0.8761, "low": 0.8643, "close": 0.8712, "volume": 88078.0, "close_time": 1769673599999, "quote_volume": 76790.9959, "trades": 529, "taker_buy_base": 46575.0, "taker_buy_quote": 40592.6689 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.8717, "high": 0.8736, "low": 0.8625, "close": 0.8676, "volume": 171244.0, "close_time": 1769687999999, "quote_volume": 148823.4367, "trades": 1477, "taker_buy_base": 65976.0, "taker_buy_quote": 57376.0371 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.8678, "high": 0.8718, "low": 0.8371, "close": 0.8463, "volume": 579302.0, "close_time": 1769702399999, "quote_volume": 496524.4067, "trades": 10709, "taker_buy_base": 285752.0, "taker_buy_quote": 245558.2292 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.8468, "high": 0.8588, "low": 0.8319, "close": 0.8386, "volume": 297147.0, "close_time": 1769716799999, "quote_volume": 250769.5307, "trades": 3061, "taker_buy_base": 104883.0, "taker_buy_quote": 88427.9384 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.8388, "high": 0.8426, "low": 0.834, "close": 0.8364, "volume": 96156.0, "close_time": 1769731199999, "quote_volume": 80584.0406, "trades": 1776, "taker_buy_base": 29919.0, "taker_buy_quote": 25080.8266 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.8365, "high": 0.8374, "low": 0.8011, "close": 0.8123, "volume": 309676.0, "close_time": 1769745599999, "quote_volume": 252599.3436, "trades": 3633, "taker_buy_base": 126728.0, "taker_buy_quote": 103138.0491 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.8128, "high": 0.8247, "low": 0.8112, "close": 0.8233, "volume": 489366.0, "close_time": 1769759999999, "quote_volume": 399175.9229, "trades": 4105, "taker_buy_base": 262100.0, "taker_buy_quote": 213767.049 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.8226, "high": 0.8275, "low": 0.8007, "close": 0.8169, "volume": 315994.0, "close_time": 1769774399999, "quote_volume": 256917.8393, "trades": 2261, "taker_buy_base": 145974.0, "taker_buy_quote": 118841.986 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.8174, "high": 0.8267, "low": 0.8097, "close": 0.8196, "volume": 205564.0, "close_time": 1769788799999, "quote_volume": 168010.0784, "trades": 1998, "taker_buy_base": 96502.0, "taker_buy_quote": 78841.4673 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.8196, "high": 0.8245, "low": 0.8012, "close": 0.8212, "volume": 189041.0, "close_time": 1769803199999, "quote_volume": 154231.8774, "trades": 3024, "taker_buy_base": 95500.0, "taker_buy_quote": 77879.8026 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.8208, "high": 0.8222, "low": 0.8097, "close": 0.8212, "volume": 122910.0, "close_time": 1769817599999, "quote_volume": 100408.1308, "trades": 1940, "taker_buy_base": 73878.0, "taker_buy_quote": 60332.965 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.8212, "high": 0.8218, "low": 0.8137, "close": 0.8148, "volume": 139005.0, "close_time": 1769831999999, "quote_volume": 113622.6099, "trades": 3099, "taker_buy_base": 58571.0, "taker_buy_quote": 47883.0168 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.8148, "high": 0.8159, "low": 0.8022, "close": 0.8064, "volume": 125420.0, "close_time": 1769846399999, "quote_volume": 101185.6706, "trades": 1870, "taker_buy_base": 61662.0, "taker_buy_quote": 49714.5939 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.8065, "high": 0.8072, "low": 0.7958, "close": 0.7977, "volume": 193698.0, "close_time": 1769860799999, "quote_volume": 154987.2967, "trades": 4173, "taker_buy_base": 64661.0, "taker_buy_quote": 51758.1658 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.7977, "high": 0.7989, "low": 0.7574, "close": 0.758, "volume": 635494.0, "close_time": 1769875199999, "quote_volume": 491746.6568, "trades": 12339, "taker_buy_base": 308802.0, "taker_buy_quote": 238843.2503 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.7583, "high": 0.7634, "low": 0.6902, "close": 0.7254, "volume": 2482037.0, "close_time": 1769889599999, "quote_volume": 1804237.5866, "trades": 42032, "taker_buy_base": 997243.0, "taker_buy_quote": 722840.8654 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.7255, "high": 0.7463, "low": 0.7173, "close": 0.7418, "volume": 289518.0, "close_time": 1769903999999, "quote_volume": 211559.723, "trades": 7125, "taker_buy_base": 153337.0, "taker_buy_quote": 112175.0047 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.7417, "high": 0.7486, "low": 0.7351, "close": 0.7475, "volume": 104215.0, "close_time": 1769918399999, "quote_volume": 77459.1858, "trades": 2800, "taker_buy_base": 51119.0, "taker_buy_quote": 38014.4281 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.7476, "high": 0.7522, "low": 0.7396, "close": 0.7412, "volume": 176592.0, "close_time": 1769932799999, "quote_volume": 131816.7938, "trades": 3600, "taker_buy_base": 72677.0, "taker_buy_quote": 54318.7472 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.7411, "high": 0.7451, "low": 0.7233, "close": 0.7293, "volume": 268230.0, "close_time": 1769947199999, "quote_volume": 197242.1149, "trades": 6141, "taker_buy_base": 113436.0, "taker_buy_quote": 83449.4231 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.7292, "high": 0.7313, "low": 0.7, "close": 0.7025, "volume": 329749.0, "close_time": 1769961599999, "quote_volume": 235894.9932, "trades": 6942, "taker_buy_base": 121636.0, "taker_buy_quote": 87069.6969 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.7024, "high": 0.7068, "low": 0.686, "close": 0.6911, "volume": 1028965.0, "close_time": 1769975999999, "quote_volume": 715938.2495, "trades": 21017, "taker_buy_base": 382613.0, "taker_buy_quote": 266479.9412 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.6913, "high": 0.6923, "low": 0.657, "close": 0.6707, "volume": 932308.0, "close_time": 1769990399999, "quote_volume": 630542.0921, "trades": 24904, "taker_buy_base": 287472.0, "taker_buy_quote": 194609.0447 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.6708, "high": 0.6844, "low": 0.6447, "close": 0.6676, "volume": 827919.0, "close_time": 1770004799999, "quote_volume": 550990.7374, "trades": 26652, "taker_buy_base": 322022.0, "taker_buy_quote": 214417.6192 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.6679, "high": 0.6749, "low": 0.6459, "close": 0.6717, "volume": 928930.0, "close_time": 1770019199999, "quote_volume": 614175.8415, "trades": 26393, "taker_buy_base": 387819.0, "taker_buy_quote": 256520.0582 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.6714, "high": 0.6833, "low": 0.6712, "close": 0.6737, "volume": 465070.0, "close_time": 1770033599999, "quote_volume": 315301.2866, "trades": 13752, "taker_buy_base": 182522.0, "taker_buy_quote": 123752.5717 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.6737, "high": 0.6948, "low": 0.6682, "close": 0.6915, "volume": 537299.0, "close_time": 1770047999999, "quote_volume": 364111.1838, "trades": 15086, "taker_buy_base": 273691.0, "taker_buy_quote": 185744.5518 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.6913, "high": 0.6931, "low": 0.6532, "close": 0.6539, "volume": 679442.0, "close_time": 1770062399999, "quote_volume": 459124.4836, "trades": 10599, "taker_buy_base": 229159.0, "taker_buy_quote": 155025.0125 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.6538, "high": 0.6626, "low": 0.6439, "close": 0.6571, "volume": 937248.0, "close_time": 1770076799999, "quote_volume": 613094.0036, "trades": 16481, "taker_buy_base": 435279.0, "taker_buy_quote": 284777.0096 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.6576, "high": 0.6712, "low": 0.649, "close": 0.6629, "volume": 608405.0, "close_time": 1770091199999, "quote_volume": 400893.9934, "trades": 9535, "taker_buy_base": 344432.0, "taker_buy_quote": 226986.5761 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.663, "high": 0.6785, "low": 0.6624, "close": 0.6773, "volume": 660466.0, "close_time": 1770105599999, "quote_volume": 441523.4653, "trades": 7555, "taker_buy_base": 331562.0, "taker_buy_quote": 221658.2932 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.6773, "high": 0.6804, "low": 0.6659, "close": 0.6737, "volume": 362866.0, "close_time": 1770119999999, "quote_volume": 244036.211, "trades": 5893, "taker_buy_base": 182365.0, "taker_buy_quote": 122665.8202 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.6738, "high": 0.6785, "low": 0.6618, "close": 0.676, "volume": 381380.0, "close_time": 1770134399999, "quote_volume": 255898.5896, "trades": 9206, "taker_buy_base": 229550.0, "taker_buy_quote": 154030.139 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.6763, "high": 0.6764, "low": 0.6308, "close": 0.6512, "volume": 1144696.0, "close_time": 1770148799999, "quote_volume": 743775.1207, "trades": 19221, "taker_buy_base": 494519.0, "taker_buy_quote": 322078.0128 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.6513, "high": 0.6906, "low": 0.6485, "close": 0.6669, "volume": 1577123.0, "close_time": 1770163199999, "quote_volume": 1065190.7021, "trades": 28146, "taker_buy_base": 935323.0, "taker_buy_quote": 633639.1041 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.6669, "high": 0.6948, "low": 0.6644, "close": 0.6909, "volume": 372437.0, "close_time": 1770177599999, "quote_volume": 254972.5903, "trades": 7056, "taker_buy_base": 199567.0, "taker_buy_quote": 136611.8428 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.6908, "high": 0.7014, "low": 0.6804, "close": 0.6909, "volume": 796832.0, "close_time": 1770191999999, "quote_volume": 551819.0894, "trades": 10332, "taker_buy_base": 394177.0, "taker_buy_quote": 272907.8629 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.691, "high": 0.6977, "low": 0.6819, "close": 0.6853, "volume": 518448.0, "close_time": 1770206399999, "quote_volume": 357333.3697, "trades": 7849, "taker_buy_base": 272508.0, "taker_buy_quote": 187724.2381 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.6856, "high": 0.6904, "low": 0.6655, "close": 0.6727, "volume": 503217.0, "close_time": 1770220799999, "quote_volume": 340833.9839, "trades": 11857, "taker_buy_base": 229546.0, "taker_buy_quote": 155523.3919 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.6727, "high": 0.73, "low": 0.6636, "close": 0.7231, "volume": 2198441.0, "close_time": 1770235199999, "quote_volume": 1531566.7941, "trades": 46226, "taker_buy_base": 1160868.0, "taker_buy_quote": 810604.2522 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.7231, "high": 0.7368, "low": 0.6867, "close": 0.7089, "volume": 2342689.0, "close_time": 1770249599999, "quote_volume": 1674748.593, "trades": 27745, "taker_buy_base": 1232940.0, "taker_buy_quote": 882324.8336 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.7086, "high": 0.7103, "low": 0.6811, "close": 0.682, "volume": 651554.0, "close_time": 1770263999999, "quote_volume": 454631.6412, "trades": 12979, "taker_buy_base": 302216.0, "taker_buy_quote": 210891.5757 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.682, "high": 0.6857, "low": 0.6611, "close": 0.6674, "volume": 584160.0, "close_time": 1770278399999, "quote_volume": 392670.638, "trades": 11021, "taker_buy_base": 290769.0, "taker_buy_quote": 195454.049 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.6674, "high": 0.6828, "low": 0.6505, "close": 0.658, "volume": 555564.0, "close_time": 1770292799999, "quote_volume": 370687.8635, "trades": 9518, "taker_buy_base": 267623.0, "taker_buy_quote": 178865.1041 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.6581, "high": 0.6653, "low": 0.615, "close": 0.6297, "volume": 1426695.0, "close_time": 1770307199999, "quote_volume": 914542.682, "trades": 23764, "taker_buy_base": 613146.0, "taker_buy_quote": 392354.0445 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.6297, "high": 0.6511, "low": 0.614, "close": 0.6167, "volume": 1400218.0, "close_time": 1770321599999, "quote_volume": 882939.6009, "trades": 25761, "taker_buy_base": 638576.0, "taker_buy_quote": 403911.3229 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.6169, "high": 0.622, "low": 0.5473, "close": 0.5739, "volume": 4254262.0, "close_time": 1770335999999, "quote_volume": 2426681.122, "trades": 58056, "taker_buy_base": 1792292.0, "taker_buy_quote": 1024917.3702 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.5739, "high": 0.5761, "low": 0.4977, "close": 0.5412, "volume": 4149527.0, "close_time": 1770350399999, "quote_volume": 2196806.8721, "trades": 45882, "taker_buy_base": 1911139.0, "taker_buy_quote": 1015443.9587 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.5413, "high": 0.5622, "low": 0.54, "close": 0.5467, "volume": 722842.0, "close_time": 1770364799999, "quote_volume": 398692.208, "trades": 11154, "taker_buy_base": 356245.0, "taker_buy_quote": 196230.5441 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.5468, "high": 0.5591, "low": 0.5387, "close": 0.5527, "volume": 991158.0, "close_time": 1770379199999, "quote_volume": 544331.139, "trades": 10040, "taker_buy_base": 535811.0, "taker_buy_quote": 294644.2035 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.5527, "high": 0.5668, "low": 0.5485, "close": 0.5626, "volume": 1064700.0, "close_time": 1770393599999, "quote_volume": 594412.6155, "trades": 12216, "taker_buy_base": 544289.0, "taker_buy_quote": 303980.754 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.5622, "high": 0.5864, "low": 0.5552, "close": 0.5573, "volume": 2072762.0, "close_time": 1770407999999, "quote_volume": 1184748.9637, "trades": 19589, "taker_buy_base": 1054044.0, "taker_buy_quote": 602843.4918 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.5572, "high": 0.5609, "low": 0.548, "close": 0.5515, "volume": 643655.0, "close_time": 1770422399999, "quote_volume": 356919.0337, "trades": 6948, "taker_buy_base": 318796.0, "taker_buy_quote": 176849.9508 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.5512, "high": 0.5526, "low": 0.5366, "close": 0.5399, "volume": 575545.0, "close_time": 1770436799999, "quote_volume": 312357.0025, "trades": 6681, "taker_buy_base": 342356.0, "taker_buy_quote": 185901.8644 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.5398, "high": 0.56, "low": 0.5315, "close": 0.5349, "volume": 1028460.0, "close_time": 1770451199999, "quote_volume": 559742.7521, "trades": 11289, "taker_buy_base": 523795.0, "taker_buy_quote": 285098.3405 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.5348, "high": 0.5363, "low": 0.5216, "close": 0.5269, "volume": 744257.0, "close_time": 1770465599999, "quote_volume": 393791.7056, "trades": 6482, "taker_buy_base": 405542.0, "taker_buy_quote": 214624.2222 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.5271, "high": 0.5353, "low": 0.5128, "close": 0.5203, "volume": 1262376.0, "close_time": 1770479999999, "quote_volume": 659042.6335, "trades": 9217, "taker_buy_base": 673399.0, "taker_buy_quote": 351813.867 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.5201, "high": 0.5298, "low": 0.507, "close": 0.5203, "volume": 1396191.0, "close_time": 1770494399999, "quote_volume": 726429.6042, "trades": 11904, "taker_buy_base": 731838.0, "taker_buy_quote": 380919.9133 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.5203, "high": 0.5347, "low": 0.5197, "close": 0.534, "volume": 807512.0, "close_time": 1770508799999, "quote_volume": 425960.1906, "trades": 4492, "taker_buy_base": 441370.0, "taker_buy_quote": 232770.1237 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.534, "high": 0.5354, "low": 0.5224, "close": 0.5241, "volume": 309751.0, "close_time": 1770523199999, "quote_volume": 163631.7501, "trades": 2955, "taker_buy_base": 134785.0, "taker_buy_quote": 71202.0393 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.5243, "high": 0.5313, "low": 0.5214, "close": 0.5273, "volume": 872003.0, "close_time": 1770537599999, "quote_volume": 458366.5093, "trades": 4686, "taker_buy_base": 468782.0, "taker_buy_quote": 246168.1296 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.5275, "high": 0.5496, "low": 0.5275, "close": 0.549, "volume": 708327.0, "close_time": 1770551999999, "quote_volume": 381337.5968, "trades": 7682, "taker_buy_base": 318876.0, "taker_buy_quote": 171705.0232 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.5491, "high": 0.5551, "low": 0.5366, "close": 0.5412, "volume": 1610852.0, "close_time": 1770566399999, "quote_volume": 879785.447, "trades": 11339, "taker_buy_base": 873220.0, "taker_buy_quote": 476527.58 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.541, "high": 0.5463, "low": 0.5282, "close": 0.5436, "volume": 784662.0, "close_time": 1770580799999, "quote_volume": 423577.9914, "trades": 5654, "taker_buy_base": 439204.0, "taker_buy_quote": 237225.6242 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.5436, "high": 0.5438, "low": 0.5238, "close": 0.5287, "volume": 336945.0, "close_time": 1770595199999, "quote_volume": 179932.9497, "trades": 4187, "taker_buy_base": 154789.0, "taker_buy_quote": 82619.8857 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.5283, "high": 0.5367, "low": 0.5238, "close": 0.535, "volume": 370508.0, "close_time": 1770609599999, "quote_volume": 196108.0056, "trades": 3946, "taker_buy_base": 199151.0, "taker_buy_quote": 105432.789 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.5349, "high": 0.538, "low": 0.5233, "close": 0.5243, "volume": 264831.0, "close_time": 1770623999999, "quote_volume": 140528.4602, "trades": 2664, "taker_buy_base": 107293.0, "taker_buy_quote": 56845.8002 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.5244, "high": 0.5255, "low": 0.5089, "close": 0.5128, "volume": 746146.0, "close_time": 1770638399999, "quote_volume": 385647.5079, "trades": 6237, "taker_buy_base": 382765.0, "taker_buy_quote": 198018.2364 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.5125, "high": 0.538, "low": 0.5125, "close": 0.5318, "volume": 783964.0, "close_time": 1770652799999, "quote_volume": 410718.1484, "trades": 8528, "taker_buy_base": 410749.0, "taker_buy_quote": 215246.9317 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.5314, "high": 0.5399, "low": 0.5265, "close": 0.5308, "volume": 313307.0, "close_time": 1770667199999, "quote_volume": 166186.6087, "trades": 4518, "taker_buy_base": 158819.0, "taker_buy_quote": 84213.9973 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.5307, "high": 0.5326, "low": 0.5186, "close": 0.5224, "volume": 251239.0, "close_time": 1770681599999, "quote_volume": 131907.1927, "trades": 2792, "taker_buy_base": 92570.0, "taker_buy_quote": 48695.3067 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.5225, "high": 0.53, "low": 0.5162, "close": 0.5204, "volume": 241298.0, "close_time": 1770695999999, "quote_volume": 126101.9804, "trades": 1971, "taker_buy_base": 109524.0, "taker_buy_quote": 57396.2616 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.5204, "high": 0.5256, "low": 0.5107, "close": 0.512, "volume": 298075.0, "close_time": 1770710399999, "quote_volume": 154825.0932, "trades": 2969, "taker_buy_base": 173621.0, "taker_buy_quote": 90154.8785 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.5121, "high": 0.515, "low": 0.4936, "close": 0.4955, "volume": 887532.0, "close_time": 1770724799999, "quote_volume": 447006.8044, "trades": 5666, "taker_buy_base": 314886.0, "taker_buy_quote": 158577.24 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.4955, "high": 0.498, "low": 0.4804, "close": 0.4924, "volume": 1879381.0, "close_time": 1770739199999, "quote_volume": 916769.4794, "trades": 10276, "taker_buy_base": 927882.0, "taker_buy_quote": 452397.4825 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.4925, "high": 0.4967, "low": 0.4845, "close": 0.4869, "volume": 675256.0, "close_time": 1770753599999, "quote_volume": 331880.915, "trades": 4876, "taker_buy_base": 340091.0, "taker_buy_quote": 167143.3599 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.4871, "high": 0.4878, "low": 0.481, "close": 0.4819, "volume": 284180.0, "close_time": 1770767999999, "quote_volume": 137596.7935, "trades": 2316, "taker_buy_base": 155022.0, "taker_buy_quote": 75070.2781 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.4818, "high": 0.4823, "low": 0.468, "close": 0.4726, "volume": 408040.0, "close_time": 1770782399999, "quote_volume": 194306.1277, "trades": 3702, "taker_buy_base": 187280.0, "taker_buy_quote": 89307.5812 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.4725, "high": 0.4741, "low": 0.4493, "close": 0.4494, "volume": 1938053.0, "close_time": 1770796799999, "quote_volume": 883233.8248, "trades": 8497, "taker_buy_base": 767740.0, "taker_buy_quote": 350217.4528 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.4494, "high": 0.4514, "low": 0.4393, "close": 0.4433, "volume": 1096233.0, "close_time": 1770811199999, "quote_volume": 488853.2742, "trades": 7410, "taker_buy_base": 583432.0, "taker_buy_quote": 260291.4169 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.4433, "high": 0.4806, "low": 0.4408, "close": 0.4504, "volume": 2518961.0, "close_time": 1770825599999, "quote_volume": 1148207.929, "trades": 17647, "taker_buy_base": 1344122.0, "taker_buy_quote": 612719.0759 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.4504, "high": 0.4685, "low": 0.4473, "close": 0.4641, "volume": 1230242.0, "close_time": 1770839999999, "quote_volume": 561303.6171, "trades": 7283, "taker_buy_base": 514379.0, "taker_buy_quote": 234910.2956 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.464, "high": 0.4753, "low": 0.4595, "close": 0.4671, "volume": 423271.0, "close_time": 1770854399999, "quote_volume": 197450.7936, "trades": 2991, "taker_buy_base": 215272.0, "taker_buy_quote": 100403.8012 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.4672, "high": 0.4958, "low": 0.4668, "close": 0.4932, "volume": 610702.0, "close_time": 1770868799999, "quote_volume": 294875.8357, "trades": 5057, "taker_buy_base": 353849.0, "taker_buy_quote": 170893.7295 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.4927, "high": 0.5182, "low": 0.4925, "close": 0.5159, "volume": 1454569.0, "close_time": 1770883199999, "quote_volume": 736577.1619, "trades": 10462, "taker_buy_base": 705889.0, "taker_buy_quote": 357270.7798 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.516, "high": 0.5499, "low": 0.5113, "close": 0.5367, "volume": 2857123.0, "close_time": 1770897599999, "quote_volume": 1520957.8446, "trades": 24401, "taker_buy_base": 1477664.0, "taker_buy_quote": 787312.7351 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.5365, "high": 0.5469, "low": 0.5146, "close": 0.5149, "volume": 2002155.0, "close_time": 1770911999999, "quote_volume": 1059871.9339, "trades": 19142, "taker_buy_base": 781180.0, "taker_buy_quote": 413477.1402 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.515, "high": 0.5212, "low": 0.5024, "close": 0.509, "volume": 1122578.0, "close_time": 1770926399999, "quote_volume": 574021.3984, "trades": 10725, "taker_buy_base": 536641.0, "taker_buy_quote": 274507.9014 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.5091, "high": 0.5308, "low": 0.5025, "close": 0.5231, "volume": 1252047.0, "close_time": 1770940799999, "quote_volume": 651632.0567, "trades": 10502, "taker_buy_base": 703412.0, "taker_buy_quote": 366081.3717 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.523, "high": 0.5352, "low": 0.5091, "close": 0.5241, "volume": 1625431.0, "close_time": 1770955199999, "quote_volume": 850488.1298, "trades": 16045, "taker_buy_base": 754409.0, "taker_buy_quote": 394572.8775 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.5243, "high": 0.5245, "low": 0.5014, "close": 0.5045, "volume": 975016.0, "close_time": 1770969599999, "quote_volume": 496738.5869, "trades": 12763, "taker_buy_base": 394272.0, "taker_buy_quote": 200931.3359 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.5045, "high": 0.5127, "low": 0.5044, "close": 0.5123, "volume": 743944.0, "close_time": 1770983999999, "quote_volume": 378682.7056, "trades": 5769, "taker_buy_base": 390739.0, "taker_buy_quote": 199073.1466 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.5121, "high": 0.5366, "low": 0.511, "close": 0.5318, "volume": 742960.0, "close_time": 1770998399999, "quote_volume": 387764.381, "trades": 8558, "taker_buy_base": 437581.0, "taker_buy_quote": 228697.7566 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.5319, "high": 0.5375, "low": 0.5108, "close": 0.5115, "volume": 1068687.0, "close_time": 1771012799999, "quote_volume": 558389.9985, "trades": 9609, "taker_buy_base": 469619.0, "taker_buy_quote": 245462.5952 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.5114, "high": 0.5144, "low": 0.5074, "close": 0.5074, "volume": 276475.0, "close_time": 1771027199999, "quote_volume": 141210.4834, "trades": 2545, "taker_buy_base": 129218.0, "taker_buy_quote": 66008.8424 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.5075, "high": 0.5131, "low": 0.5063, "close": 0.5078, "volume": 203408.0, "close_time": 1771041599999, "quote_volume": 103770.6175, "trades": 2011, "taker_buy_base": 93594.0, "taker_buy_quote": 47752.1104 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.5077, "high": 0.5131, "low": 0.5036, "close": 0.512, "volume": 334641.0, "close_time": 1771055999999, "quote_volume": 169975.7562, "trades": 2258, "taker_buy_base": 218715.0, "taker_buy_quote": 111060.7045 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.5121, "high": 0.5286, "low": 0.5121, "close": 0.5282, "volume": 689843.0, "close_time": 1771070399999, "quote_volume": 360616.7515, "trades": 5120, "taker_buy_base": 413964.0, "taker_buy_quote": 216352.1937 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.5283, "high": 0.5359, "low": 0.5164, "close": 0.5292, "volume": 1103932.0, "close_time": 1771084799999, "quote_volume": 581442.5226, "trades": 8026, "taker_buy_base": 534007.0, "taker_buy_quote": 281157.4527 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.5291, "high": 0.5357, "low": 0.5241, "close": 0.5348, "volume": 464870.0, "close_time": 1771099199999, "quote_volume": 246123.5458, "trades": 4899, "taker_buy_base": 242428.0, "taker_buy_quote": 128385.4305 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.5348, "high": 0.5423, "low": 0.5263, "close": 0.5273, "volume": 605178.0, "close_time": 1771113599999, "quote_volume": 324416.8836, "trades": 5073, "taker_buy_base": 291719.0, "taker_buy_quote": 156482.1257 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.5272, "high": 0.5351, "low": 0.5197, "close": 0.5277, "volume": 385403.0, "close_time": 1771127999999, "quote_volume": 203272.3572, "trades": 5518, "taker_buy_base": 193141.0, "taker_buy_quote": 101747.0633 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.5275, "high": 0.5374, "low": 0.5273, "close": 0.5348, "volume": 181361.0, "close_time": 1771142399999, "quote_volume": 96690.068, "trades": 2988, "taker_buy_base": 86648.0, "taker_buy_quote": 46190.3842 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.5349, "high": 0.5366, "low": 0.5199, "close": 0.5206, "volume": 252956.0, "close_time": 1771156799999, "quote_volume": 132663.1386, "trades": 3076, "taker_buy_base": 101735.0, "taker_buy_quote": 53367.5851 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.5206, "high": 0.5213, "low": 0.505, "close": 0.5086, "volume": 768734.0, "close_time": 1771171199999, "quote_volume": 392542.1541, "trades": 7642, "taker_buy_base": 378572.0, "taker_buy_quote": 193323.5624 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.5086, "high": 0.5124, "low": 0.4971, "close": 0.5041, "volume": 529437.0, "close_time": 1771185599999, "quote_volume": 266643.55, "trades": 6235, "taker_buy_base": 209462.0, "taker_buy_quote": 105612.5091 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.5039, "high": 0.5179, "low": 0.5029, "close": 0.5169, "volume": 258232.0, "close_time": 1771199999999, "quote_volume": 132101.1886, "trades": 3104, "taker_buy_base": 138944.0, "taker_buy_quote": 71120.6677 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.5166, "high": 0.5245, "low": 0.5153, "close": 0.5243, "volume": 327038.0, "close_time": 1771214399999, "quote_volume": 170167.4572, "trades": 3179, "taker_buy_base": 204732.0, "taker_buy_quote": 106500.6481 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.5243, "high": 0.5312, "low": 0.5191, "close": 0.5203, "volume": 405885.0, "close_time": 1771228799999, "quote_volume": 213352.6047, "trades": 3333, "taker_buy_base": 219634.0, "taker_buy_quote": 115442.4045 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.52, "high": 0.5303, "low": 0.5166, "close": 0.5274, "volume": 465884.0, "close_time": 1771243199999, "quote_volume": 243959.3163, "trades": 3884, "taker_buy_base": 257637.0, "taker_buy_quote": 134876.1251 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.5273, "high": 0.5381, "low": 0.5094, "close": 0.5147, "volume": 850720.0, "close_time": 1771257599999, "quote_volume": 446582.2781, "trades": 11510, "taker_buy_base": 484383.0, "taker_buy_quote": 254371.2248 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.5148, "high": 0.5283, "low": 0.5141, "close": 0.5259, "volume": 388362.0, "close_time": 1771271999999, "quote_volume": 202009.9061, "trades": 4471, "taker_buy_base": 234029.0, "taker_buy_quote": 121714.283 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.526, "high": 0.5423, "low": 0.5235, "close": 0.5411, "volume": 444256.0, "close_time": 1771286399999, "quote_volume": 237929.0864, "trades": 3491, "taker_buy_base": 265558.0, "taker_buy_quote": 142266.4699 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.5412, "high": 0.561, "low": 0.5387, "close": 0.5583, "volume": 821012.0, "close_time": 1771300799999, "quote_volume": 453434.7936, "trades": 7302, "taker_buy_base": 490023.0, "taker_buy_quote": 270580.1791 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.5584, "high": 0.5765, "low": 0.5521, "close": 0.571, "volume": 1275918.0, "close_time": 1771315199999, "quote_volume": 722824.7803, "trades": 14591, "taker_buy_base": 748424.0, "taker_buy_quote": 423878.2702 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.5711, "high": 0.576, "low": 0.5517, "close": 0.5584, "volume": 703995.0, "close_time": 1771329599999, "quote_volume": 395922.6768, "trades": 6534, "taker_buy_base": 371815.0, "taker_buy_quote": 208976.7441 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.5584, "high": 0.5664, "low": 0.5521, "close": 0.562, "volume": 830902.0, "close_time": 1771343999999, "quote_volume": 465398.3013, "trades": 11640, "taker_buy_base": 444948.0, "taker_buy_quote": 249270.0855 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.5619, "high": 0.5819, "low": 0.5588, "close": 0.5739, "volume": 1474237.0, "close_time": 1771358399999, "quote_volume": 841540.2477, "trades": 20812, "taker_buy_base": 801797.0, "taker_buy_quote": 458192.5748 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.5738, "high": 0.5778, "low": 0.5662, "close": 0.569, "volume": 462620.0, "close_time": 1771372799999, "quote_volume": 264584.5862, "trades": 4993, "taker_buy_base": 238502.0, "taker_buy_quote": 136438.6259 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.5689, "high": 0.5704, "low": 0.5571, "close": 0.5628, "volume": 362733.0, "close_time": 1771387199999, "quote_volume": 204032.8863, "trades": 3413, "taker_buy_base": 170612.0, "taker_buy_quote": 95993.0115 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.5629, "high": 0.5641, "low": 0.5543, "close": 0.5571, "volume": 314902.0, "close_time": 1771401599999, "quote_volume": 175777.5098, "trades": 3034, "taker_buy_base": 143582.0, "taker_buy_quote": 80192.6099 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.557, "high": 0.57, "low": 0.5555, "close": 0.5617, "volume": 504738.0, "close_time": 1771415999999, "quote_volume": 283959.0996, "trades": 5477, "taker_buy_base": 267453.0, "taker_buy_quote": 150356.5724 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.5615, "high": 0.5655, "low": 0.5502, "close": 0.5577, "volume": 472067.0, "close_time": 1771430399999, "quote_volume": 263026.7824, "trades": 5975, "taker_buy_base": 249145.0, "taker_buy_quote": 139007.1845 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.5577, "high": 0.568, "low": 0.5434, "close": 0.5458, "volume": 523732.0, "close_time": 1771444799999, "quote_volume": 291508.0977, "trades": 6705, "taker_buy_base": 265901.0, "taker_buy_quote": 148010.9797 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.5458, "high": 0.5503, "low": 0.5382, "close": 0.5419, "volume": 374998.0, "close_time": 1771459199999, "quote_volume": 204104.9205, "trades": 3403, "taker_buy_base": 191297.0, "taker_buy_quote": 104095.8367 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.542, "high": 0.5493, "low": 0.5384, "close": 0.5481, "volume": 232142.0, "close_time": 1771473599999, "quote_volume": 126360.2783, "trades": 2783, "taker_buy_base": 125076.0, "taker_buy_quote": 68096.9811 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.5479, "high": 0.5484, "low": 0.5276, "close": 0.528, "volume": 422797.0, "close_time": 1771487999999, "quote_volume": 227027.8798, "trades": 4631, "taker_buy_base": 189053.0, "taker_buy_quote": 101571.114 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.5284, "high": 0.5305, "low": 0.5182, "close": 0.5235, "volume": 418239.0, "close_time": 1771502399999, "quote_volume": 219074.5196, "trades": 3805, "taker_buy_base": 181087.0, "taker_buy_quote": 94820.0938 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.5236, "high": 0.5257, "low": 0.512, "close": 0.5218, "volume": 240385.0, "close_time": 1771516799999, "quote_volume": 124771.4867, "trades": 4310, "taker_buy_base": 99203.0, "taker_buy_quote": 51508.2089 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.5217, "high": 0.5271, "low": 0.5102, "close": 0.5159, "volume": 313656.0, "close_time": 1771531199999, "quote_volume": 162671.3414, "trades": 4745, "taker_buy_base": 150949.0, "taker_buy_quote": 78420.0232 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.5161, "high": 0.5207, "low": 0.515, "close": 0.5175, "volume": 133497.0, "close_time": 1771545599999, "quote_volume": 69137.7006, "trades": 1447, "taker_buy_base": 73481.0, "taker_buy_quote": 38072.9301 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.5173, "high": 0.5223, "low": 0.5162, "close": 0.5182, "volume": 106489.0, "close_time": 1771559999999, "quote_volume": 55319.0989, "trades": 1150, "taker_buy_base": 72695.0, "taker_buy_quote": 37764.0245 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.5185, "high": 0.5285, "low": 0.5136, "close": 0.5246, "volume": 292489.0, "close_time": 1771574399999, "quote_volume": 152985.3424, "trades": 2397, "taker_buy_base": 158382.0, "taker_buy_quote": 82758.6136 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.5245, "high": 0.5318, "low": 0.5219, "close": 0.5222, "volume": 286445.0, "close_time": 1771588799999, "quote_volume": 151221.9537, "trades": 2364, "taker_buy_base": 150279.0, "taker_buy_quote": 79304.8163 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.5222, "high": 0.5242, "low": 0.5047, "close": 0.5186, "volume": 713444.0, "close_time": 1771603199999, "quote_volume": 366850.481, "trades": 5692, "taker_buy_base": 352811.0, "taker_buy_quote": 181295.0524 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.5188, "high": 0.5289, "low": 0.5153, "close": 0.5263, "volume": 486808.0, "close_time": 1771617599999, "quote_volume": 254573.7365, "trades": 4457, "taker_buy_base": 252680.0, "taker_buy_quote": 132173.2067 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.5268, "high": 0.5328, "low": 0.5253, "close": 0.5318, "volume": 251839.0, "close_time": 1771631999999, "quote_volume": 133393.8509, "trades": 1648, "taker_buy_base": 117442.0, "taker_buy_quote": 62211.2451 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.5313, "high": 0.5313, "low": 0.5248, "close": 0.5282, "volume": 172890.0, "close_time": 1771646399999, "quote_volume": 91361.4303, "trades": 1863, "taker_buy_base": 92175.0, "taker_buy_quote": 48724.4352 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.5278, "high": 0.528, "low": 0.5207, "close": 0.5212, "volume": 80232.0, "close_time": 1771660799999, "quote_volume": 42005.7339, "trades": 946, "taker_buy_base": 33157.0, "taker_buy_quote": 17356.1232 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.5214, "high": 0.5354, "low": 0.5209, "close": 0.5309, "volume": 397880.0, "close_time": 1771675199999, "quote_volume": 209890.5228, "trades": 2211, "taker_buy_base": 230732.0, "taker_buy_quote": 121615.801 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.531, "high": 0.5368, "low": 0.5239, "close": 0.5265, "volume": 412083.0, "close_time": 1771689599999, "quote_volume": 218608.9318, "trades": 2056, "taker_buy_base": 192804.0, "taker_buy_quote": 102328.0703 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.5262, "high": 0.5262, "low": 0.5216, "close": 0.5241, "volume": 149124.0, "close_time": 1771703999999, "quote_volume": 78125.0007, "trades": 1398, "taker_buy_base": 73027.0, "taker_buy_quote": 38266.612 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.524, "high": 0.5276, "low": 0.516, "close": 0.517, "volume": 401427.0, "close_time": 1771718399999, "quote_volume": 209243.7742, "trades": 1981, "taker_buy_base": 199872.0, "taker_buy_quote": 104246.5302 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.5169, "high": 0.5242, "low": 0.5126, "close": 0.5219, "volume": 301084.0, "close_time": 1771732799999, "quote_volume": 156609.0948, "trades": 3177, "taker_buy_base": 132578.0, "taker_buy_quote": 68906.1405 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.5218, "high": 0.5226, "low": 0.515, "close": 0.5175, "volume": 153594.0, "close_time": 1771747199999, "quote_volume": 79583.4088, "trades": 1318, "taker_buy_base": 92402.0, "taker_buy_quote": 47866.788 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.5175, "high": 0.5243, "low": 0.513, "close": 0.5202, "volume": 313489.0, "close_time": 1771761599999, "quote_volume": 162610.6479, "trades": 2051, "taker_buy_base": 155478.0, "taker_buy_quote": 80595.1758 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.5201, "high": 0.5245, "low": 0.5149, "close": 0.522, "volume": 361797.0, "close_time": 1771775999999, "quote_volume": 187988.3243, "trades": 2326, "taker_buy_base": 169047.0, "taker_buy_quote": 87785.5255 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.5215, "high": 0.5232, "low": 0.5165, "close": 0.5188, "volume": 77846.0, "close_time": 1771790399999, "quote_volume": 40491.6355, "trades": 963, "taker_buy_base": 36062.0, "taker_buy_quote": 18769.9383 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.5187, "high": 0.5201, "low": 0.5102, "close": 0.5179, "volume": 218940.0, "close_time": 1771804799999, "quote_volume": 112618.6877, "trades": 1634, "taker_buy_base": 103439.0, "taker_buy_quote": 53278.4988 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.5171, "high": 0.5198, "low": 0.4865, "close": 0.49, "volume": 579514.0, "close_time": 1771819199999, "quote_volume": 290465.3103, "trades": 3035, "taker_buy_base": 275224.0, "taker_buy_quote": 137896.0855 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.4898, "high": 0.5074, "low": 0.4863, "close": 0.5033, "volume": 415135.0, "close_time": 1771833599999, "quote_volume": 206746.4644, "trades": 1770, "taker_buy_base": 249481.0, "taker_buy_quote": 124200.0673 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.5028, "high": 0.5072, "low": 0.4995, "close": 0.5004, "volume": 240516.0, "close_time": 1771847999999, "quote_volume": 120804.5132, "trades": 820, "taker_buy_base": 123828.0, "taker_buy_quote": 62204.2181 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.5003, "high": 0.5061, "low": 0.495, "close": 0.4983, "volume": 248108.0, "close_time": 1771862399999, "quote_volume": 124215.7223, "trades": 1127, "taker_buy_base": 135457.0, "taker_buy_quote": 67830.2565 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.4978, "high": 0.5012, "low": 0.4887, "close": 0.492, "volume": 198011.0, "close_time": 1771876799999, "quote_volume": 97779.7229, "trades": 1261, "taker_buy_base": 120033.0, "taker_buy_quote": 59251.6498 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.4919, "high": 0.4996, "low": 0.4894, "close": 0.4976, "volume": 122410.0, "close_time": 1771891199999, "quote_volume": 60591.0054, "trades": 521, "taker_buy_base": 61446.0, "taker_buy_quote": 30441.0311 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.4979, "high": 0.5076, "low": 0.4931, "close": 0.5023, "volume": 276734.0, "close_time": 1771905599999, "quote_volume": 138973.2266, "trades": 1473, "taker_buy_base": 149588.0, "taker_buy_quote": 75135.6911 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.5024, "high": 0.5033, "low": 0.4909, "close": 0.4942, "volume": 350024.0, "close_time": 1771919999999, "quote_volume": 173631.1743, "trades": 1711, "taker_buy_base": 174073.0, "taker_buy_quote": 86352.5866 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.494, "high": 0.496, "low": 0.4891, "close": 0.4926, "volume": 148550.0, "close_time": 1771934399999, "quote_volume": 73140.3942, "trades": 625, "taker_buy_base": 65959.0, "taker_buy_quote": 32479.8209 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.4932, "high": 0.5005, "low": 0.4858, "close": 0.498, "volume": 354195.0, "close_time": 1771948799999, "quote_volume": 174099.5724, "trades": 1330, "taker_buy_base": 158339.0, "taker_buy_quote": 77892.7202 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.4974, "high": 0.5022, "low": 0.495, "close": 0.5014, "volume": 208602.0, "close_time": 1771963199999, "quote_volume": 104149.7052, "trades": 762, "taker_buy_base": 116293.0, "taker_buy_quote": 58083.4725 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.4997, "high": 0.5013, "low": 0.4955, "close": 0.4982, "volume": 70221.0, "close_time": 1771977599999, "quote_volume": 34989.7431, "trades": 305, "taker_buy_base": 34846.0, "taker_buy_quote": 17364.8326 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.4977, "high": 0.5166, "low": 0.4972, "close": 0.5056, "volume": 240875.0, "close_time": 1771991999999, "quote_volume": 123305.2133, "trades": 1468, "taker_buy_base": 127099.0, "taker_buy_quote": 65024.9836 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.505, "high": 0.5093, "low": 0.5005, "close": 0.5092, "volume": 242025.0, "close_time": 1772006399999, "quote_volume": 122500.844, "trades": 938, "taker_buy_base": 138881.0, "taker_buy_quote": 70298.1479 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.5092, "high": 0.5125, "low": 0.5052, "close": 0.5057, "volume": 210131.0, "close_time": 1772020799999, "quote_volume": 107061.7662, "trades": 1326, "taker_buy_base": 109095.0, "taker_buy_quote": 55557.2295 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.5068, "high": 0.5172, "low": 0.5047, "close": 0.514, "volume": 487746.0, "close_time": 1772035199999, "quote_volume": 250186.3319, "trades": 4025, "taker_buy_base": 250238.0, "taker_buy_quote": 128273.8753 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.5142, "high": 0.5264, "low": 0.5142, "close": 0.5248, "volume": 1116108.0, "close_time": 1772049599999, "quote_volume": 581437.523, "trades": 6335, "taker_buy_base": 586406.0, "taker_buy_quote": 305422.7008 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.5249, "high": 0.5288, "low": 0.5061, "close": 0.5109, "volume": 335197.0, "close_time": 1772063999999, "quote_volume": 173736.0951, "trades": 2122, "taker_buy_base": 162654.0, "taker_buy_quote": 84300.5923 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.5109, "high": 0.5135, "low": 0.5024, "close": 0.5041, "volume": 239309.0, "close_time": 1772078399999, "quote_volume": 121348.9092, "trades": 2181, "taker_buy_base": 109861.0, "taker_buy_quote": 55750.2038 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.5037, "high": 0.5082, "low": 0.4991, "close": 0.5009, "volume": 162919.0, "close_time": 1772092799999, "quote_volume": 81853.2845, "trades": 1092, "taker_buy_base": 65146.0, "taker_buy_quote": 32739.7569 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.5012, "high": 0.5069, "low": 0.4947, "close": 0.4956, "volume": 412979.0, "close_time": 1772107199999, "quote_volume": 207150.335, "trades": 2226, "taker_buy_base": 148565.0, "taker_buy_quote": 74549.92 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.4957, "high": 0.4974, "low": 0.4862, "close": 0.4904, "volume": 280537.0, "close_time": 1772121599999, "quote_volume": 137845.4808, "trades": 2066, "taker_buy_base": 133232.0, "taker_buy_quote": 65551.1459 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.4894, "high": 0.5028, "low": 0.4761, "close": 0.5009, "volume": 725425.0, "close_time": 1772135999999, "quote_volume": 354906.905, "trades": 3468, "taker_buy_base": 381208.0, "taker_buy_quote": 186778.4076 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.5007, "high": 0.5026, "low": 0.4894, "close": 0.4967, "volume": 345242.0, "close_time": 1772150399999, "quote_volume": 170818.1389, "trades": 1505, "taker_buy_base": 139630.0, "taker_buy_quote": 69054.8299 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.4968, "high": 0.503, "low": 0.4927, "close": 0.4997, "volume": 270229.0, "close_time": 1772164799999, "quote_volume": 134687.1681, "trades": 1917, "taker_buy_base": 139685.0, "taker_buy_quote": 69591.8464 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.5, "high": 0.5084, "low": 0.5, "close": 0.5039, "volume": 251405.0, "close_time": 1772179199999, "quote_volume": 126877.1025, "trades": 2224, "taker_buy_base": 130118.0, "taker_buy_quote": 65665.4503 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.5037, "high": 0.5055, "low": 0.49, "close": 0.4919, "volume": 267909.0, "close_time": 1772193599999, "quote_volume": 133420.3725, "trades": 2879, "taker_buy_base": 129879.0, "taker_buy_quote": 64790.3007 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.4918, "high": 0.4946, "low": 0.4869, "close": 0.4893, "volume": 421187.0, "close_time": 1772207999999, "quote_volume": 206641.5094, "trades": 3697, "taker_buy_base": 242665.0, "taker_buy_quote": 119052.8343 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.4893, "high": 0.5178, "low": 0.4805, "close": 0.498, "volume": 2286532.0, "close_time": 1772222399999, "quote_volume": 1133442.1131, "trades": 15121, "taker_buy_base": 1120146.0, "taker_buy_quote": 555790.5025 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.498, "high": 0.5135, "low": 0.4962, "close": 0.5098, "volume": 488357.0, "close_time": 1772236799999, "quote_volume": 246890.8692, "trades": 3629, "taker_buy_base": 228665.0, "taker_buy_quote": 115502.2221 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.5095, "high": 0.5127, "low": 0.5022, "close": 0.503, "volume": 341664.0, "close_time": 1772251199999, "quote_volume": 173219.1367, "trades": 2990, "taker_buy_base": 167234.0, "taker_buy_quote": 84715.4798 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.5029, "high": 0.5063, "low": 0.4779, "close": 0.4825, "volume": 624985.0, "close_time": 1772265599999, "quote_volume": 305846.6188, "trades": 7730, "taker_buy_base": 284073.0, "taker_buy_quote": 139012.5664 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.4822, "high": 0.4851, "low": 0.4739, "close": 0.4749, "volume": 492389.0, "close_time": 1772279999999, "quote_volume": 236004.095, "trades": 4247, "taker_buy_base": 240656.0, "taker_buy_quote": 115328.1313 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.4752, "high": 0.4886, "low": 0.4747, "close": 0.4827, "volume": 414222.0, "close_time": 1772294399999, "quote_volume": 199411.6063, "trades": 3558, "taker_buy_base": 213695.0, "taker_buy_quote": 102840.7641 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.4824, "high": 0.4952, "low": 0.4773, "close": 0.4904, "volume": 441700.0, "close_time": 1772308799999, "quote_volume": 213894.2346, "trades": 3066, "taker_buy_base": 185630.0, "taker_buy_quote": 89881.8356 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.4903, "high": 0.4995, "low": 0.4896, "close": 0.4956, "volume": 301410.0, "close_time": 1772323199999, "quote_volume": 148882.8076, "trades": 3091, "taker_buy_base": 141503.0, "taker_buy_quote": 69891.1618 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.4957, "high": 0.5092, "low": 0.4907, "close": 0.5068, "volume": 581630.0, "close_time": 1772337599999, "quote_volume": 291138.7971, "trades": 4065, "taker_buy_base": 302606.0, "taker_buy_quote": 151223.5054 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.5073, "high": 0.5143, "low": 0.4996, "close": 0.5059, "volume": 503526.0, "close_time": 1772351999999, "quote_volume": 255288.0606, "trades": 2630, "taker_buy_base": 257119.0, "taker_buy_quote": 130418.6186 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.5061, "high": 0.5066, "low": 0.4942, "close": 0.5015, "volume": 387875.0, "close_time": 1772366399999, "quote_volume": 193317.07, "trades": 2349, "taker_buy_base": 168969.0, "taker_buy_quote": 84255.7861 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.5011, "high": 0.5015, "low": 0.4893, "close": 0.497, "volume": 331728.0, "close_time": 1772380799999, "quote_volume": 164670.3421, "trades": 4004, "taker_buy_base": 164063.0, "taker_buy_quote": 81432.6265 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.4972, "high": 0.4998, "low": 0.483, "close": 0.4843, "volume": 530471.0, "close_time": 1772395199999, "quote_volume": 260406.081, "trades": 3239, "taker_buy_base": 266758.0, "taker_buy_quote": 130884.7805 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.4843, "high": 0.4978, "low": 0.475, "close": 0.493, "volume": 1164991.0, "close_time": 1772409599999, "quote_volume": 565695.3639, "trades": 7347, "taker_buy_base": 629678.0, "taker_buy_quote": 305720.3075 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.4934, "high": 0.5064, "low": 0.4926, "close": 0.5053, "volume": 266029.0, "close_time": 1772423999999, "quote_volume": 132869.9576, "trades": 2536, "taker_buy_base": 161987.0, "taker_buy_quote": 80882.5388 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.5055, "high": 0.5062, "low": 0.48, "close": 0.4836, "volume": 945716.0, "close_time": 1772438399999, "quote_volume": 462304.6248, "trades": 5326, "taker_buy_base": 297845.0, "taker_buy_quote": 145805.4829 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.4837, "high": 0.4897, "low": 0.4801, "close": 0.4867, "volume": 288713.0, "close_time": 1772452799999, "quote_volume": 140051.5547, "trades": 2543, "taker_buy_base": 146407.0, "taker_buy_quote": 71020.9835 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.4868, "high": 0.5061, "low": 0.4834, "close": 0.5028, "volume": 492398.0, "close_time": 1772467199999, "quote_volume": 241853.3451, "trades": 4331, "taker_buy_base": 233268.0, "taker_buy_quote": 114813.5201 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.5029, "high": 0.5059, "low": 0.4901, "close": 0.4942, "volume": 472524.0, "close_time": 1772481599999, "quote_volume": 235007.4613, "trades": 4231, "taker_buy_base": 226617.0, "taker_buy_quote": 112728.7464 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.4942, "high": 0.4952, "low": 0.4861, "close": 0.4878, "volume": 227429.0, "close_time": 1772495999999, "quote_volume": 111487.613, "trades": 2294, "taker_buy_base": 99519.0, "taker_buy_quote": 48815.142 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.4879, "high": 0.4906, "low": 0.4842, "close": 0.4902, "volume": 293278.0, "close_time": 1772510399999, "quote_volume": 142946.6011, "trades": 2346, "taker_buy_base": 129445.0, "taker_buy_quote": 63076.1112 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.4902, "high": 0.4908, "low": 0.485, "close": 0.4896, "volume": 111956.0, "close_time": 1772524799999, "quote_volume": 54666.0628, "trades": 1314, "taker_buy_base": 63703.0, "taker_buy_quote": 31114.7019 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.4895, "high": 0.4895, "low": 0.4798, "close": 0.4827, "volume": 225328.0, "close_time": 1772539199999, "quote_volume": 108898.0903, "trades": 3143, "taker_buy_base": 80217.0, "taker_buy_quote": 38779.566 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.4827, "high": 0.4883, "low": 0.4787, "close": 0.4863, "volume": 278069.0, "close_time": 1772553599999, "quote_volume": 134296.0328, "trades": 3640, "taker_buy_base": 136017.0, "taker_buy_quote": 65709.3819 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.4862, "high": 0.4932, "low": 0.4826, "close": 0.4889, "volume": 334447.0, "close_time": 1772567999999, "quote_volume": 163483.7921, "trades": 3554, "taker_buy_base": 194284.0, "taker_buy_quote": 94935.2245 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.4888, "high": 0.4894, "low": 0.4801, "close": 0.4806, "volume": 238420.0, "close_time": 1772582399999, "quote_volume": 115399.9094, "trades": 1961, "taker_buy_base": 132731.0, "taker_buy_quote": 64226.7291 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.4806, "high": 0.4921, "low": 0.4786, "close": 0.4854, "volume": 295742.0, "close_time": 1772596799999, "quote_volume": 143232.613, "trades": 4998, "taker_buy_base": 111176.0, "taker_buy_quote": 53863.5055 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.4853, "high": 0.5002, "low": 0.4825, "close": 0.5, "volume": 686206.0, "close_time": 1772611199999, "quote_volume": 338570.9061, "trades": 7816, "taker_buy_base": 294231.0, "taker_buy_quote": 145026.6639 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.4999, "high": 0.506, "low": 0.4915, "close": 0.4934, "volume": 591569.0, "close_time": 1772625599999, "quote_volume": 295696.2949, "trades": 5200, "taker_buy_base": 309566.0, "taker_buy_quote": 154724.06 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.4937, "high": 0.4996, "low": 0.4873, "close": 0.4996, "volume": 491137.0, "close_time": 1772639999999, "quote_volume": 241356.7843, "trades": 5014, "taker_buy_base": 214234.0, "taker_buy_quote": 105406.3967 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.4992, "high": 0.5143, "low": 0.4914, "close": 0.5048, "volume": 1162881.0, "close_time": 1772654399999, "quote_volume": 584877.6166, "trades": 11046, "taker_buy_base": 732957.0, "taker_buy_quote": 368761.1534 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.5048, "high": 0.5147, "low": 0.4991, "close": 0.5026, "volume": 729289.0, "close_time": 1772668799999, "quote_volume": 369050.4265, "trades": 4003, "taker_buy_base": 382854.0, "taker_buy_quote": 193808.1581 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.5023, "high": 0.5042, "low": 0.4978, "close": 0.4991, "volume": 248283.0, "close_time": 1772683199999, "quote_volume": 124472.4286, "trades": 698, "taker_buy_base": 119063.0, "taker_buy_quote": 59683.5576 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.4996, "high": 0.5044, "low": 0.4968, "close": 0.4987, "volume": 199641.0, "close_time": 1772697599999, "quote_volume": 100027.5725, "trades": 1226, "taker_buy_base": 88363.0, "taker_buy_quote": 44327.0471 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.4987, "high": 0.518, "low": 0.4972, "close": 0.5119, "volume": 286472.0, "close_time": 1772711999999, "quote_volume": 146192.423, "trades": 1252, "taker_buy_base": 166567.0, "taker_buy_quote": 85019.1038 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.5118, "high": 0.515, "low": 0.4983, "close": 0.5012, "volume": 356644.0, "close_time": 1772726399999, "quote_volume": 181494.3979, "trades": 1560, "taker_buy_base": 170653.0, "taker_buy_quote": 86995.807 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.501, "high": 0.5039, "low": 0.4932, "close": 0.5003, "volume": 424456.0, "close_time": 1772740799999, "quote_volume": 211395.0743, "trades": 1893, "taker_buy_base": 177868.0, "taker_buy_quote": 88653.4986 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.5003, "high": 0.5033, "low": 0.4973, "close": 0.4989, "volume": 180119.0, "close_time": 1772755199999, "quote_volume": 90076.5352, "trades": 980, "taker_buy_base": 88565.0, "taker_buy_quote": 44275.6743 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.4994, "high": 0.5057, "low": 0.498, "close": 0.5012, "volume": 218523.0, "close_time": 1772769599999, "quote_volume": 109705.3526, "trades": 1823, "taker_buy_base": 117542.0, "taker_buy_quote": 58965.2503 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.5013, "high": 0.5018, "low": 0.4954, "close": 0.5013, "volume": 143552.0, "close_time": 1772783999999, "quote_volume": 71593.5767, "trades": 1274, "taker_buy_base": 67763.0, "taker_buy_quote": 33799.482 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.501, "high": 0.501, "low": 0.4952, "close": 0.4982, "volume": 275946.0, "close_time": 1772798399999, "quote_volume": 137429.5529, "trades": 1836, "taker_buy_base": 136377.0, "taker_buy_quote": 67869.6238 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.4978, "high": 0.5019, "low": 0.4868, "close": 0.4902, "volume": 409896.0, "close_time": 1772812799999, "quote_volume": 202621.1342, "trades": 4080, "taker_buy_base": 216094.0, "taker_buy_quote": 106857.9785 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.4902, "high": 0.4981, "low": 0.487, "close": 0.4977, "volume": 164133.0, "close_time": 1772827199999, "quote_volume": 80824.8822, "trades": 1857, "taker_buy_base": 71661.0, "taker_buy_quote": 35258.3997 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.4977, "high": 0.4996, "low": 0.4934, "close": 0.4961, "volume": 286200.0, "close_time": 1772841599999, "quote_volume": 142005.1336, "trades": 1522, "taker_buy_base": 147485.0, "taker_buy_quote": 73128.7725 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.4962, "high": 0.497, "low": 0.488, "close": 0.4883, "volume": 80589.0, "close_time": 1772855999999, "quote_volume": 39812.7247, "trades": 839, "taker_buy_base": 42666.0, "taker_buy_quote": 21096.4101 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.4882, "high": 0.4883, "low": 0.4823, "close": 0.484, "volume": 109855.0, "close_time": 1772870399999, "quote_volume": 53288.6087, "trades": 873, "taker_buy_base": 63635.0, "taker_buy_quote": 30886.8857 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.484, "high": 0.4922, "low": 0.484, "close": 0.4863, "volume": 220147.0, "close_time": 1772884799999, "quote_volume": 107529.7845, "trades": 1408, "taker_buy_base": 124928.0, "taker_buy_quote": 60977.4199 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.4863, "high": 0.4866, "low": 0.4773, "close": 0.4799, "volume": 195426.0, "close_time": 1772899199999, "quote_volume": 94075.3351, "trades": 1069, "taker_buy_base": 92752.0, "taker_buy_quote": 44639.908 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.4798, "high": 0.4812, "low": 0.4736, "close": 0.4748, "volume": 135465.0, "close_time": 1772913599999, "quote_volume": 64626.8148, "trades": 1105, "taker_buy_base": 40203.0, "taker_buy_quote": 19173.1661 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.4749, "high": 0.4782, "low": 0.4725, "close": 0.477, "volume": 124935.0, "close_time": 1772927999999, "quote_volume": 59352.2416, "trades": 737, "taker_buy_base": 60800.0, "taker_buy_quote": 28898.1661 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.4775, "high": 0.4791, "low": 0.4715, "close": 0.4719, "volume": 126032.0, "close_time": 1772942399999, "quote_volume": 59940.69, "trades": 545, "taker_buy_base": 51614.0, "taker_buy_quote": 24559.4469 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.4719, "high": 0.4785, "low": 0.4689, "close": 0.4768, "volume": 98370.0, "close_time": 1772956799999, "quote_volume": 46575.4289, "trades": 444, "taker_buy_base": 54521.0, "taker_buy_quote": 25815.118 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.4764, "high": 0.4864, "low": 0.4728, "close": 0.4835, "volume": 124848.0, "close_time": 1772971199999, "quote_volume": 59920.348, "trades": 524, "taker_buy_base": 46656.0, "taker_buy_quote": 22343.7077 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.4836, "high": 0.4935, "low": 0.4777, "close": 0.4858, "volume": 505650.0, "close_time": 1772985599999, "quote_volume": 245828.439, "trades": 1386, "taker_buy_base": 280005.0, "taker_buy_quote": 136132.9167 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.4866, "high": 0.4885, "low": 0.4812, "close": 0.4875, "volume": 227777.0, "close_time": 1772999999999, "quote_volume": 110397.9058, "trades": 1652, "taker_buy_base": 89558.0, "taker_buy_quote": 43451.6715 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.4875, "high": 0.489, "low": 0.4749, "close": 0.4821, "volume": 204720.0, "close_time": 1773014399999, "quote_volume": 98871.1563, "trades": 581, "taker_buy_base": 97673.0, "taker_buy_quote": 47170.8428 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.4818, "high": 0.4959, "low": 0.4811, "close": 0.4903, "volume": 172040.0, "close_time": 1773028799999, "quote_volume": 83895.0953, "trades": 788, "taker_buy_base": 83623.0, "taker_buy_quote": 40825.1877 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.4912, "high": 0.4999, "low": 0.49, "close": 0.4941, "volume": 147240.0, "close_time": 1773043199999, "quote_volume": 72941.4089, "trades": 947, "taker_buy_base": 67884.0, "taker_buy_quote": 33643.4714 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.4939, "high": 0.4968, "low": 0.4888, "close": 0.4915, "volume": 241067.0, "close_time": 1773057599999, "quote_volume": 118729.4031, "trades": 1248, "taker_buy_base": 117211.0, "taker_buy_quote": 57715.4162 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.4911, "high": 0.4974, "low": 0.4896, "close": 0.4916, "volume": 359791.0, "close_time": 1773071999999, "quote_volume": 177534.4251, "trades": 3447, "taker_buy_base": 232370.0, "taker_buy_quote": 114699.1094 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.4912, "high": 0.4952, "low": 0.4871, "close": 0.4901, "volume": 264065.0, "close_time": 1773086399999, "quote_volume": 129514.308, "trades": 2549, "taker_buy_base": 124858.0, "taker_buy_quote": 61235.5818 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.4902, "high": 0.4928, "low": 0.4879, "close": 0.4884, "volume": 102144.0, "close_time": 1773100799999, "quote_volume": 50075.4065, "trades": 760, "taker_buy_base": 46017.0, "taker_buy_quote": 22553.8886 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.4887, "high": 0.4934, "low": 0.4864, "close": 0.4892, "volume": 77462.0, "close_time": 1773115199999, "quote_volume": 37970.985, "trades": 449, "taker_buy_base": 35580.0, "taker_buy_quote": 17450.9467 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.4896, "high": 0.493, "low": 0.4891, "close": 0.4926, "volume": 104937.0, "close_time": 1773129599999, "quote_volume": 51564.651, "trades": 605, "taker_buy_base": 44188.0, "taker_buy_quote": 21715.4137 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.4929, "high": 0.498, "low": 0.4918, "close": 0.4943, "volume": 165690.0, "close_time": 1773143999999, "quote_volume": 82062.8839, "trades": 752, "taker_buy_base": 82042.0, "taker_buy_quote": 40634.7357 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.4931, "high": 0.4983, "low": 0.4861, "close": 0.4951, "volume": 242824.0, "close_time": 1773158399999, "quote_volume": 119677.3926, "trades": 1065, "taker_buy_base": 122017.0, "taker_buy_quote": 60161.9749 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.4952, "high": 0.4968, "low": 0.4873, "close": 0.4884, "volume": 128672.0, "close_time": 1773172799999, "quote_volume": 63371.4649, "trades": 739, "taker_buy_base": 74455.0, "taker_buy_quote": 36686.2308 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.49, "high": 0.4913, "low": 0.4871, "close": 0.4893, "volume": 151056.0, "close_time": 1773187199999, "quote_volume": 73940.4226, "trades": 611, "taker_buy_base": 71167.0, "taker_buy_quote": 34846.6989 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.4892, "high": 0.4929, "low": 0.4875, "close": 0.4896, "volume": 105178.0, "close_time": 1773201599999, "quote_volume": 51642.9068, "trades": 300, "taker_buy_base": 57318.0, "taker_buy_quote": 28126.6292 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.4891, "high": 0.493, "low": 0.4873, "close": 0.4895, "volume": 54253.0, "close_time": 1773215999999, "quote_volume": 26640.0295, "trades": 306, "taker_buy_base": 33951.0, "taker_buy_quote": 16695.8254 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.49, "high": 0.4936, "low": 0.4869, "close": 0.4873, "volume": 194932.0, "close_time": 1773230399999, "quote_volume": 95487.1706, "trades": 952, "taker_buy_base": 94723.0, "taker_buy_quote": 46394.304 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.4871, "high": 0.4961, "low": 0.4853, "close": 0.4892, "volume": 203980.0, "close_time": 1773244799999, "quote_volume": 100123.7623, "trades": 927, "taker_buy_base": 93391.0, "taker_buy_quote": 45907.1085 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.4885, "high": 0.4917, "low": 0.4845, "close": 0.4913, "volume": 205851.0, "close_time": 1773259199999, "quote_volume": 100358.6302, "trades": 1048, "taker_buy_base": 78446.0, "taker_buy_quote": 38289.2539 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.4913, "high": 0.4981, "low": 0.4911, "close": 0.4972, "volume": 217906.0, "close_time": 1773273599999, "quote_volume": 107756.1489, "trades": 1145, "taker_buy_base": 129098.0, "taker_buy_quote": 63845.004 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.4972, "high": 0.4987, "low": 0.4904, "close": 0.4919, "volume": 177725.0, "close_time": 1773287999999, "quote_volume": 87834.221, "trades": 1360, "taker_buy_base": 73819.0, "taker_buy_quote": 36538.146 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.492, "high": 0.4994, "low": 0.4907, "close": 0.4983, "volume": 149397.0, "close_time": 1773302399999, "quote_volume": 73972.4424, "trades": 906, "taker_buy_base": 65795.0, "taker_buy_quote": 32519.7324 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.4982, "high": 0.5021, "low": 0.4953, "close": 0.4998, "volume": 176564.0, "close_time": 1773316799999, "quote_volume": 88115.7751, "trades": 1005, "taker_buy_base": 78766.0, "taker_buy_quote": 39307.7995 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.4998, "high": 0.5055, "low": 0.4967, "close": 0.4984, "volume": 353860.0, "close_time": 1773331199999, "quote_volume": 177157.7066, "trades": 2187, "taker_buy_base": 157222.0, "taker_buy_quote": 78674.7879 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.4988, "high": 0.5055, "low": 0.4961, "close": 0.503, "volume": 203116.0, "close_time": 1773345599999, "quote_volume": 102034.8306, "trades": 1167, "taker_buy_base": 121269.0, "taker_buy_quote": 60891.7131 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.5025, "high": 0.5036, "low": 0.4981, "close": 0.4985, "volume": 94275.0, "close_time": 1773359999999, "quote_volume": 47184.5359, "trades": 671, "taker_buy_base": 53909.0, "taker_buy_quote": 26976.5119 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.4987, "high": 0.5052, "low": 0.4987, "close": 0.5051, "volume": 265516.0, "close_time": 1773374399999, "quote_volume": 133163.7536, "trades": 1009, "taker_buy_base": 152329.0, "taker_buy_quote": 76426.1075 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.5047, "high": 0.5053, "low": 0.501, "close": 0.5018, "volume": 97013.0, "close_time": 1773388799999, "quote_volume": 48753.9117, "trades": 465, "taker_buy_base": 46616.0, "taker_buy_quote": 23428.5443 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.5017, "high": 0.5048, "low": 0.5003, "close": 0.5018, "volume": 124999.0, "close_time": 1773403199999, "quote_volume": 62807.8757, "trades": 1034, "taker_buy_base": 29925.0, "taker_buy_quote": 15043.7467 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.5013, "high": 0.5102, "low": 0.4994, "close": 0.5036, "volume": 570291.0, "close_time": 1773417599999, "quote_volume": 288704.3534, "trades": 2419, "taker_buy_base": 262468.0, "taker_buy_quote": 133004.8555 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.5035, "high": 0.5074, "low": 0.5008, "close": 0.5056, "volume": 273107.0, "close_time": 1773431999999, "quote_volume": 137720.1034, "trades": 1026, "taker_buy_base": 147791.0, "taker_buy_quote": 74532.7813 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.5052, "high": 0.5055, "low": 0.496, "close": 0.5033, "volume": 549802.0, "close_time": 1773446399999, "quote_volume": 275473.9485, "trades": 1933, "taker_buy_base": 235224.0, "taker_buy_quote": 117811.9218 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.5031, "high": 0.5049, "low": 0.4991, "close": 0.504, "volume": 128458.0, "close_time": 1773460799999, "quote_volume": 64471.4786, "trades": 882, "taker_buy_base": 58271.0, "taker_buy_quote": 29257.3309 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.5033, "high": 0.5099, "low": 0.5019, "close": 0.508, "volume": 346672.0, "close_time": 1773475199999, "quote_volume": 175497.1924, "trades": 1080, "taker_buy_base": 178637.0, "taker_buy_quote": 90398.2608 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.5085, "high": 0.5119, "low": 0.5006, "close": 0.5017, "volume": 255510.0, "close_time": 1773489599999, "quote_volume": 129427.1718, "trades": 1337, "taker_buy_base": 128725.0, "taker_buy_quote": 65222.2038 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.5021, "high": 0.5077, "low": 0.5008, "close": 0.5051, "volume": 351155.0, "close_time": 1773503999999, "quote_volume": 177209.2541, "trades": 955, "taker_buy_base": 197605.0, "taker_buy_quote": 99729.8508 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.5046, "high": 0.5156, "low": 0.5046, "close": 0.5076, "volume": 796525.0, "close_time": 1773518399999, "quote_volume": 406407.2803, "trades": 2972, "taker_buy_base": 389291.0, "taker_buy_quote": 198689.4643 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.5081, "high": 0.5093, "low": 0.5056, "close": 0.508, "volume": 45467.0, "close_time": 1773532799999, "quote_volume": 23070.0023, "trades": 453, "taker_buy_base": 26065.0, "taker_buy_quote": 13223.4768 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.508, "high": 0.5156, "low": 0.5061, "close": 0.514, "volume": 345554.0, "close_time": 1773547199999, "quote_volume": 176520.1421, "trades": 1696, "taker_buy_base": 181769.0, "taker_buy_quote": 92893.4725 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.5144, "high": 0.5167, "low": 0.5107, "close": 0.5125, "volume": 102683.0, "close_time": 1773561599999, "quote_volume": 52692.7215, "trades": 856, "taker_buy_base": 53875.0, "taker_buy_quote": 27645.399 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.5123, "high": 0.5302, "low": 0.5121, "close": 0.5237, "volume": 568524.0, "close_time": 1773575999999, "quote_volume": 298340.2515, "trades": 3620, "taker_buy_base": 307771.0, "taker_buy_quote": 161468.7654 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.5253, "high": 0.5379, "low": 0.5168, "close": 0.5171, "volume": 820081.0, "close_time": 1773590399999, "quote_volume": 431669.0522, "trades": 7241, "taker_buy_base": 420738.0, "taker_buy_quote": 222047.0707 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.517, "high": 0.5255, "low": 0.517, "close": 0.5228, "volume": 164267.0, "close_time": 1773604799999, "quote_volume": 85749.0551, "trades": 816, "taker_buy_base": 85501.0, "taker_buy_quote": 44660.6014 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.5223, "high": 0.5328, "low": 0.5203, "close": 0.5258, "volume": 670536.0, "close_time": 1773619199999, "quote_volume": 354490.0268, "trades": 3136, "taker_buy_base": 404852.0, "taker_buy_quote": 214043.3565 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.5261, "high": 0.5329, "low": 0.5219, "close": 0.5278, "volume": 142027.0, "close_time": 1773633599999, "quote_volume": 74653.5843, "trades": 1683, "taker_buy_base": 71626.0, "taker_buy_quote": 37685.2182 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.5282, "high": 0.535, "low": 0.5272, "close": 0.5313, "volume": 366082.0, "close_time": 1773647999999, "quote_volume": 194472.0456, "trades": 2721, "taker_buy_base": 205834.0, "taker_buy_quote": 109318.3363 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.5313, "high": 0.5342, "low": 0.5283, "close": 0.5332, "volume": 163558.0, "close_time": 1773662399999, "quote_volume": 86936.8898, "trades": 1668, "taker_buy_base": 79029.0, "taker_buy_quote": 42015.5007 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.5328, "high": 0.5471, "low": 0.5321, "close": 0.5402, "volume": 777452.0, "close_time": 1773676799999, "quote_volume": 420488.5606, "trades": 5828, "taker_buy_base": 433382.0, "taker_buy_quote": 234382.3597 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.5403, "high": 0.551, "low": 0.54, "close": 0.5451, "volume": 652029.0, "close_time": 1773691199999, "quote_volume": 355046.5471, "trades": 4165, "taker_buy_base": 348831.0, "taker_buy_quote": 189965.5006 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.5448, "high": 0.551, "low": 0.5433, "close": 0.5441, "volume": 281668.0, "close_time": 1773705599999, "quote_volume": 154141.5113, "trades": 1836, "taker_buy_base": 150888.0, "taker_buy_quote": 82552.9005 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.5438, "high": 0.545, "low": 0.5264, "close": 0.5296, "volume": 383128.0, "close_time": 1773719999999, "quote_volume": 205839.9634, "trades": 3040, "taker_buy_base": 204445.0, "taker_buy_quote": 109927.2705 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.5297, "high": 0.532, "low": 0.5237, "close": 0.5278, "volume": 506463.0, "close_time": 1773734399999, "quote_volume": 268240.7065, "trades": 7490, "taker_buy_base": 199305.0, "taker_buy_quote": 105527.6524 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.5278, "high": 0.5327, "low": 0.525, "close": 0.5313, "volume": 320776.0, "close_time": 1773748799999, "quote_volume": 169827.7442, "trades": 3697, "taker_buy_base": 134770.0, "taker_buy_quote": 71384.6077 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.531, "high": 0.531, "low": 0.5126, "close": 0.5166, "volume": 628012.0, "close_time": 1773763199999, "quote_volume": 326323.336, "trades": 5716, "taker_buy_base": 282888.0, "taker_buy_quote": 147005.5722 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.5166, "high": 0.5302, "low": 0.5136, "close": 0.5279, "volume": 485714.0, "close_time": 1773777599999, "quote_volume": 253785.7383, "trades": 3395, "taker_buy_base": 271657.0, "taker_buy_quote": 142060.8996 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.5278, "high": 0.5326, "low": 0.5261, "close": 0.5265, "volume": 120675.0, "close_time": 1773791999999, "quote_volume": 63924.6995, "trades": 893, "taker_buy_base": 54337.0, "taker_buy_quote": 28806.99 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.5268, "high": 0.5287, "low": 0.5197, "close": 0.5267, "volume": 114875.0, "close_time": 1773806399999, "quote_volume": 60194.8053, "trades": 1335, "taker_buy_base": 51867.0, "taker_buy_quote": 27200.3987 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.5265, "high": 0.531, "low": 0.5226, "close": 0.5265, "volume": 143613.0, "close_time": 1773820799999, "quote_volume": 75633.385, "trades": 1527, "taker_buy_base": 84145.0, "taker_buy_quote": 44299.6008 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.5265, "high": 0.5346, "low": 0.5152, "close": 0.5175, "volume": 518972.0, "close_time": 1773835199999, "quote_volume": 274156.4215, "trades": 4032, "taker_buy_base": 233004.0, "taker_buy_quote": 123169.9569 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.5174, "high": 0.5279, "low": 0.5088, "close": 0.5249, "volume": 650457.0, "close_time": 1773849599999, "quote_volume": 337091.6262, "trades": 8276, "taker_buy_base": 303930.0, "taker_buy_quote": 157559.7674 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.5248, "high": 0.5251, "low": 0.5117, "close": 0.516, "volume": 261080.0, "close_time": 1773863999999, "quote_volume": 134994.0708, "trades": 2977, "taker_buy_base": 145095.0, "taker_buy_quote": 75020.2005 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.5159, "high": 0.5207, "low": 0.5111, "close": 0.5181, "volume": 127505.0, "close_time": 1773878399999, "quote_volume": 65981.7004, "trades": 830, "taker_buy_base": 65635.0, "taker_buy_quote": 33936.8852 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.5182, "high": 0.5243, "low": 0.5132, "close": 0.5221, "volume": 81859.0, "close_time": 1773892799999, "quote_volume": 42435.6478, "trades": 1050, "taker_buy_base": 36726.0, "taker_buy_quote": 19028.3903 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.522, "high": 0.5307, "low": 0.5187, "close": 0.5269, "volume": 389015.0, "close_time": 1773907199999, "quote_volume": 204553.6774, "trades": 3481, "taker_buy_base": 196302.0, "taker_buy_quote": 103238.4138 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.5269, "high": 0.5282, "low": 0.5138, "close": 0.5141, "volume": 313366.0, "close_time": 1773921599999, "quote_volume": 163709.2193, "trades": 2874, "taker_buy_base": 138179.0, "taker_buy_quote": 72138.6132 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.5139, "high": 0.5173, "low": 0.5074, "close": 0.5107, "volume": 338829.0, "close_time": 1773935999999, "quote_volume": 173305.6698, "trades": 3237, "taker_buy_base": 169007.0, "taker_buy_quote": 86424.1218 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.5109, "high": 0.517, "low": 0.5078, "close": 0.5132, "volume": 216499.0, "close_time": 1773950399999, "quote_volume": 110971.8321, "trades": 2014, "taker_buy_base": 110023.0, "taker_buy_quote": 56447.6949 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.5135, "high": 0.5193, "low": 0.5115, "close": 0.5128, "volume": 188335.0, "close_time": 1773964799999, "quote_volume": 97137.2584, "trades": 1020, "taker_buy_base": 93856.0, "taker_buy_quote": 48417.2988 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.5126, "high": 0.5155, "low": 0.5116, "close": 0.5137, "volume": 63721.0, "close_time": 1773979199999, "quote_volume": 32696.4271, "trades": 296, "taker_buy_base": 42456.0, "taker_buy_quote": 21779.3067 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.5132, "high": 0.5148, "low": 0.5098, "close": 0.5111, "volume": 52096.0, "close_time": 1773993599999, "quote_volume": 26713.7131, "trades": 264, "taker_buy_base": 18657.0, "taker_buy_quote": 9563.6156 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.5112, "high": 0.5162, "low": 0.5078, "close": 0.5093, "volume": 243673.0, "close_time": 1774007999999, "quote_volume": 124753.9245, "trades": 775, "taker_buy_base": 125404.0, "taker_buy_quote": 64210.9252 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.5095, "high": 0.51, "low": 0.4987, "close": 0.5019, "volume": 252135.0, "close_time": 1774022399999, "quote_volume": 127308.3795, "trades": 793, "taker_buy_base": 84883.0, "taker_buy_quote": 42678.22 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.5022, "high": 0.5033, "low": 0.4961, "close": 0.4979, "volume": 122173.0, "close_time": 1774036799999, "quote_volume": 61079.6496, "trades": 540, "taker_buy_base": 69128.0, "taker_buy_quote": 34533.3395 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.4988, "high": 0.5057, "low": 0.4958, "close": 0.5018, "volume": 88109.0, "close_time": 1774051199999, "quote_volume": 44122.1341, "trades": 488, "taker_buy_base": 40017.0, "taker_buy_quote": 20049.5811 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.5025, "high": 0.5121, "low": 0.5024, "close": 0.5119, "volume": 212856.0, "close_time": 1774065599999, "quote_volume": 107851.8102, "trades": 965, "taker_buy_base": 117870.0, "taker_buy_quote": 59731.8337 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.512, "high": 0.5171, "low": 0.5079, "close": 0.508, "volume": 249270.0, "close_time": 1774079999999, "quote_volume": 127761.0443, "trades": 1163, "taker_buy_base": 98563.0, "taker_buy_quote": 50469.019 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.5081, "high": 0.5113, "low": 0.5024, "close": 0.5092, "volume": 231422.0, "close_time": 1774094399999, "quote_volume": 117335.6137, "trades": 1426, "taker_buy_base": 124208.0, "taker_buy_quote": 62954.9276 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.5097, "high": 0.5097, "low": 0.5037, "close": 0.5062, "volume": 153780.0, "close_time": 1774108799999, "quote_volume": 77854.2633, "trades": 962, "taker_buy_base": 78125.0, "taker_buy_quote": 39539.884 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.5065, "high": 0.5126, "low": 0.5016, "close": 0.5106, "volume": 286807.0, "close_time": 1774123199999, "quote_volume": 145739.3532, "trades": 847, "taker_buy_base": 145402.0, "taker_buy_quote": 73879.5935 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.5102, "high": 0.5188, "low": 0.49, "close": 0.4927, "volume": 725021.0, "close_time": 1774137599999, "quote_volume": 367513.9628, "trades": 2598, "taker_buy_base": 366015.0, "taker_buy_quote": 185518.7358 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.4934, "high": 0.4989, "low": 0.4879, "close": 0.4953, "volume": 134603.0, "close_time": 1774151999999, "quote_volume": 66588.7127, "trades": 714, "taker_buy_base": 66498.0, "taker_buy_quote": 32903.1742 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.4965, "high": 0.5029, "low": 0.4933, "close": 0.4989, "volume": 255309.0, "close_time": 1774166399999, "quote_volume": 127339.0288, "trades": 1128, "taker_buy_base": 104654.0, "taker_buy_quote": 52202.8817 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.498, "high": 0.4981, "low": 0.4872, "close": 0.4874, "volume": 215594.0, "close_time": 1774180799999, "quote_volume": 106065.792, "trades": 711, "taker_buy_base": 81621.0, "taker_buy_quote": 40176.7326 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.4877, "high": 0.4979, "low": 0.4866, "close": 0.4975, "volume": 201324.0, "close_time": 1774195199999, "quote_volume": 99166.0591, "trades": 1067, "taker_buy_base": 91936.0, "taker_buy_quote": 45251.36 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.4976, "high": 0.5017, "low": 0.4888, "close": 0.4901, "volume": 320324.0, "close_time": 1774209599999, "quote_volume": 158982.3936, "trades": 1131, "taker_buy_base": 139065.0, "taker_buy_quote": 69077.9987 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.4905, "high": 0.492, "low": 0.4836, "close": 0.4858, "volume": 211319.0, "close_time": 1774223999999, "quote_volume": 102859.8296, "trades": 648, "taker_buy_base": 106192.0, "taker_buy_quote": 51672.8034 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.4861, "high": 0.49, "low": 0.482, "close": 0.4842, "volume": 105947.0, "close_time": 1774238399999, "quote_volume": 51516.6625, "trades": 625, "taker_buy_base": 47107.0, "taker_buy_quote": 22927.2515 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.4843, "high": 0.4893, "low": 0.4785, "close": 0.4815, "volume": 123826.0, "close_time": 1774252799999, "quote_volume": 59904.6384, "trades": 635, "taker_buy_base": 51244.0, "taker_buy_quote": 24855.7606 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.4814, "high": 0.5035, "low": 0.4723, "close": 0.4969, "volume": 810933.0, "close_time": 1774267199999, "quote_volume": 397064.2504, "trades": 2654, "taker_buy_base": 459732.0, "taker_buy_quote": 225288.3037 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.4969, "high": 0.51, "low": 0.4948, "close": 0.4989, "volume": 237712.0, "close_time": 1774281599999, "quote_volume": 120042.5419, "trades": 1574, "taker_buy_base": 106240.0, "taker_buy_quote": 53656.2981 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.4984, "high": 0.5085, "low": 0.4964, "close": 0.5042, "volume": 194956.0, "close_time": 1774295999999, "quote_volume": 98171.2984, "trades": 1121, "taker_buy_base": 121759.0, "taker_buy_quote": 61335.1863 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.5044, "high": 0.508, "low": 0.5001, "close": 0.5034, "volume": 180236.0, "close_time": 1774310399999, "quote_volume": 91030.9433, "trades": 725, "taker_buy_base": 87974.0, "taker_buy_quote": 44422.6874 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.5031, "high": 0.5035, "low": 0.4984, "close": 0.5004, "volume": 49129.0, "close_time": 1774324799999, "quote_volume": 24582.3172, "trades": 521, "taker_buy_base": 17798.0, "taker_buy_quote": 8910.828 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.5004, "high": 0.5024, "low": 0.4957, "close": 0.5007, "volume": 117848.0, "close_time": 1774339199999, "quote_volume": 58804.4105, "trades": 810, "taker_buy_base": 34217.0, "taker_buy_quote": 17101.9582 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.5007, "high": 0.5041, "low": 0.4974, "close": 0.499, "volume": 171341.0, "close_time": 1774353599999, "quote_volume": 85693.9065, "trades": 1290, "taker_buy_base": 99138.0, "taker_buy_quote": 49625.3239 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.4988, "high": 0.4988, "low": 0.4895, "close": 0.4944, "volume": 177570.0, "close_time": 1774367999999, "quote_volume": 87833.1554, "trades": 790, "taker_buy_base": 86395.0, "taker_buy_quote": 42733.3014 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.4935, "high": 0.4957, "low": 0.4897, "close": 0.4906, "volume": 115996.0, "close_time": 1774382399999, "quote_volume": 57191.1799, "trades": 436, "taker_buy_base": 54016.0, "taker_buy_quote": 26657.4767 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.4906, "high": 0.4962, "low": 0.4901, "close": 0.4937, "volume": 77766.0, "close_time": 1774396799999, "quote_volume": 38413.506, "trades": 307, "taker_buy_base": 26204.0, "taker_buy_quote": 12924.7724 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.4937, "high": 0.4945, "low": 0.4905, "close": 0.4935, "volume": 97539.0, "close_time": 1774411199999, "quote_volume": 48006.6301, "trades": 596, "taker_buy_base": 50607.0, "taker_buy_quote": 24905.8925 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.4935, "high": 0.4952, "low": 0.4918, "close": 0.4924, "volume": 97967.0, "close_time": 1774425599999, "quote_volume": 48349.4301, "trades": 487, "taker_buy_base": 61914.0, "taker_buy_quote": 30563.7371 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.493, "high": 0.4992, "low": 0.493, "close": 0.4946, "volume": 148691.0, "close_time": 1774439999999, "quote_volume": 73803.2629, "trades": 1126, "taker_buy_base": 56726.0, "taker_buy_quote": 28131.4526 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.495, "high": 0.5023, "low": 0.4946, "close": 0.5012, "volume": 371440.0, "close_time": 1774454399999, "quote_volume": 185483.2866, "trades": 1312, "taker_buy_base": 188688.0, "taker_buy_quote": 94211.766 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.5012, "high": 0.5092, "low": 0.5002, "close": 0.5046, "volume": 307030.0, "close_time": 1774468799999, "quote_volume": 155050.1028, "trades": 1223, "taker_buy_base": 113765.0, "taker_buy_quote": 57428.0677 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.505, "high": 0.5096, "low": 0.5028, "close": 0.5035, "volume": 151344.0, "close_time": 1774483199999, "quote_volume": 76525.0432, "trades": 1153, "taker_buy_base": 56153.0, "taker_buy_quote": 28376.8965 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.5039, "high": 0.5042, "low": 0.4954, "close": 0.497, "volume": 54665.0, "close_time": 1774497599999, "quote_volume": 27290.8934, "trades": 435, "taker_buy_base": 21836.0, "taker_buy_quote": 10897.4365 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.4965, "high": 0.498, "low": 0.4881, "close": 0.4905, "volume": 151751.0, "close_time": 1774511999999, "quote_volume": 74793.1456, "trades": 829, "taker_buy_base": 74175.0, "taker_buy_quote": 36546.5954 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.4902, "high": 0.4907, "low": 0.4763, "close": 0.4797, "volume": 404088.0, "close_time": 1774526399999, "quote_volume": 196326.1094, "trades": 1585, "taker_buy_base": 181331.0, "taker_buy_quote": 88171.1846 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.4794, "high": 0.4983, "low": 0.4794, "close": 0.4873, "volume": 1161140.0, "close_time": 1774540799999, "quote_volume": 568094.9796, "trades": 5134, "taker_buy_base": 674701.0, "taker_buy_quote": 329912.9222 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.4876, "high": 0.4876, "low": 0.4773, "close": 0.4806, "volume": 298591.0, "close_time": 1774555199999, "quote_volume": 143750.4375, "trades": 898, "taker_buy_base": 137127.0, "taker_buy_quote": 65957.1867 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.4805, "high": 0.489, "low": 0.4804, "close": 0.4852, "volume": 124100.0, "close_time": 1774569599999, "quote_volume": 60272.5705, "trades": 606, "taker_buy_base": 66662.0, "taker_buy_quote": 32368.2289 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.4855, "high": 0.489, "low": 0.4846, "close": 0.4849, "volume": 32416.0, "close_time": 1774583999999, "quote_volume": 15756.6313, "trades": 266, "taker_buy_base": 15648.0, "taker_buy_quote": 7607.3291 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.4847, "high": 0.4873, "low": 0.4822, "close": 0.4857, "volume": 62891.0, "close_time": 1774598399999, "quote_volume": 30490.3748, "trades": 349, "taker_buy_base": 25955.0, "taker_buy_quote": 12590.4141 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.4859, "high": 0.4865, "low": 0.4666, "close": 0.4713, "volume": 455453.0, "close_time": 1774612799999, "quote_volume": 216875.154, "trades": 1985, "taker_buy_base": 184015.0, "taker_buy_quote": 87748.1657 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.4704, "high": 0.4704, "low": 0.4531, "close": 0.4643, "volume": 543604.0, "close_time": 1774627199999, "quote_volume": 251484.4094, "trades": 3136, "taker_buy_base": 286995.0, "taker_buy_quote": 132997.8938 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.4641, "high": 0.4657, "low": 0.4524, "close": 0.4571, "volume": 387514.0, "close_time": 1774641599999, "quote_volume": 177639.797, "trades": 2058, "taker_buy_base": 165068.0, "taker_buy_quote": 75745.8718 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.4572, "high": 0.4572, "low": 0.45, "close": 0.4529, "volume": 162332.0, "close_time": 1774655999999, "quote_volume": 73531.8973, "trades": 1368, "taker_buy_base": 78536.0, "taker_buy_quote": 35577.807 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.4528, "high": 0.4536, "low": 0.4284, "close": 0.4302, "volume": 701863.0, "close_time": 1774670399999, "quote_volume": 308763.9674, "trades": 7726, "taker_buy_base": 240080.0, "taker_buy_quote": 105076.1435 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.43, "high": 0.4378, "low": 0.4227, "close": 0.4302, "volume": 1643654.0, "close_time": 1774684799999, "quote_volume": 707412.6218, "trades": 7270, "taker_buy_base": 752864.0, "taker_buy_quote": 323796.4891 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.4301, "high": 0.4434, "low": 0.4258, "close": 0.4417, "volume": 793713.0, "close_time": 1774699199999, "quote_volume": 343750.0121, "trades": 3680, "taker_buy_base": 444591.0, "taker_buy_quote": 192880.4506 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.4416, "high": 0.4472, "low": 0.4315, "close": 0.4325, "volume": 684656.0, "close_time": 1774713599999, "quote_volume": 300870.5248, "trades": 3959, "taker_buy_base": 319596.0, "taker_buy_quote": 140539.6789 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.4326, "high": 0.45, "low": 0.4303, "close": 0.4421, "volume": 1195229.0, "close_time": 1774727999999, "quote_volume": 527897.1565, "trades": 6068, "taker_buy_base": 650702.0, "taker_buy_quote": 287671.4503 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.4414, "high": 0.4437, "low": 0.4349, "close": 0.4377, "volume": 147049.0, "close_time": 1774742399999, "quote_volume": 64607.7787, "trades": 892, "taker_buy_base": 78640.0, "taker_buy_quote": 34561.9474 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.4376, "high": 0.4448, "low": 0.4337, "close": 0.4433, "volume": 346066.0, "close_time": 1774756799999, "quote_volume": 152021.6362, "trades": 1721, "taker_buy_base": 152584.0, "taker_buy_quote": 66979.7997 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.4432, "high": 0.4434, "low": 0.4388, "close": 0.4399, "volume": 34198.0, "close_time": 1774771199999, "quote_volume": 15061.4571, "trades": 144, "taker_buy_base": 14649.0, "taker_buy_quote": 6446.7339 } ] }, "1d": { "count": 730, "start_date": "2024-03-30T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 1.3818, "high": 1.411, "low": 1.3603, "close": 1.3685, "volume": 2627966.0, "close_time": 1711843199999, "quote_volume": 3646264.4356, "trades": 55245, "taker_buy_base": 1339958.0, "taker_buy_quote": 1861624.5413 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 1.3682, "high": 1.402, "low": 1.3638, "close": 1.4015, "volume": 1810006.0, "close_time": 1711929599999, "quote_volume": 2507736.8143, "trades": 26716, "taker_buy_base": 818363.0, "taker_buy_quote": 1134976.3509 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 1.402, "high": 1.412, "low": 1.3122, "close": 1.3404, "volume": 3579073.0, "close_time": 1712015999999, "quote_volume": 4867058.4299, "trades": 50490, "taker_buy_base": 1527693.0, "taker_buy_quote": 2076715.7392 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 1.3405, "high": 1.3447, "low": 1.2423, "close": 1.2913, "volume": 5488846.0, "close_time": 1712102399999, "quote_volume": 6995866.3835, "trades": 68533, "taker_buy_base": 2338272.0, "taker_buy_quote": 2985588.2016 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 1.292, "high": 1.3477, "low": 1.241, "close": 1.2707, "volume": 4873879.0, "close_time": 1712188799999, "quote_volume": 6280977.5234, "trades": 56227, "taker_buy_base": 2321362.0, "taker_buy_quote": 2996713.9449 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 1.2703, "high": 1.31, "low": 1.2374, "close": 1.2633, "volume": 3895252.0, "close_time": 1712275199999, "quote_volume": 4965070.2619, "trades": 71810, "taker_buy_base": 1515776.0, "taker_buy_quote": 1938097.5558 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 1.2622, "high": 1.2691, "low": 1.23, "close": 1.2617, "volume": 3341148.0, "close_time": 1712361599999, "quote_volume": 4156276.1882, "trades": 31008, "taker_buy_base": 1383706.0, "taker_buy_quote": 1724471.1209 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 1.2609, "high": 1.283, "low": 1.2554, "close": 1.2559, "volume": 1992698.0, "close_time": 1712447999999, "quote_volume": 2526041.5933, "trades": 23739, "taker_buy_base": 840833.0, "taker_buy_quote": 1066444.4536 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 1.2558, "high": 1.2724, "low": 1.2215, "close": 1.2424, "volume": 3360995.0, "close_time": 1712534399999, "quote_volume": 4203778.2939, "trades": 37899, "taker_buy_base": 1461368.0, "taker_buy_quote": 1830468.1365 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 1.2421, "high": 1.3501, "low": 1.223, "close": 1.3035, "volume": 9181727.0, "close_time": 1712620799999, "quote_volume": 11895235.3621, "trades": 112232, "taker_buy_base": 4573159.0, "taker_buy_quote": 5932645.3006 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 1.3035, "high": 1.311, "low": 1.2235, "close": 1.2292, "volume": 4236963.0, "close_time": 1712707199999, "quote_volume": 5344535.5145, "trades": 81601, "taker_buy_base": 1987471.0, "taker_buy_quote": 2514052.2069 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 1.2285, "high": 1.2462, "low": 1.1823, "close": 1.2455, "volume": 3168385.0, "close_time": 1712793599999, "quote_volume": 3850953.3692, "trades": 44854, "taker_buy_base": 1532379.0, "taker_buy_quote": 1864953.7685 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 1.2456, "high": 1.282, "low": 1.2381, "close": 1.2556, "volume": 2644568.0, "close_time": 1712879999999, "quote_volume": 3324547.0262, "trades": 47620, "taker_buy_base": 1298365.0, "taker_buy_quote": 1632736.4953 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 1.2556, "high": 1.28, "low": 1.05, "close": 1.1064, "volume": 7013707.0, "close_time": 1712966399999, "quote_volume": 7992718.7369, "trades": 107405, "taker_buy_base": 2965272.0, "taker_buy_quote": 3383618.1656 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 1.1064, "high": 1.1384, "low": 0.81, "close": 0.9858, "volume": 16354134.0, "close_time": 1713052799999, "quote_volume": 15785462.7675, "trades": 202304, "taker_buy_base": 7510913.0, "taker_buy_quote": 7232342.5205 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.9859, "high": 1.11, "low": 0.9479, "close": 1.0995, "volume": 9817785.0, "close_time": 1713139199999, "quote_volume": 10094434.0542, "trades": 152528, "taker_buy_base": 4638334.0, "taker_buy_quote": 4774170.0517 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 1.0994, "high": 1.155, "low": 0.9662, "close": 1.0038, "volume": 7538707.0, "close_time": 1713225599999, "quote_volume": 7944946.4427, "trades": 133089, "taker_buy_base": 3300513.0, "taker_buy_quote": 3473501.7826 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 1.0034, "high": 1.0247, "low": 0.9286, "close": 1.0026, "volume": 4167252.0, "close_time": 1713311999999, "quote_volume": 4075884.9237, "trades": 64852, "taker_buy_base": 1810464.0, "taker_buy_quote": 1771309.6836 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 1.0027, "high": 1.0691, "low": 0.9721, "close": 1.017, "volume": 5808897.0, "close_time": 1713398399999, "quote_volume": 5940964.0949, "trades": 76117, "taker_buy_base": 3017093.0, "taker_buy_quote": 3085486.0407 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 1.0164, "high": 1.0892, "low": 0.9946, "close": 1.08, "volume": 2953174.0, "close_time": 1713484799999, "quote_volume": 3075040.5427, "trades": 40000, "taker_buy_base": 1552833.0, "taker_buy_quote": 1619853.0287 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 1.0796, "high": 1.1424, "low": 1.018, "close": 1.1155, "volume": 2863410.0, "close_time": 1713571199999, "quote_volume": 3141537.3045, "trades": 45803, "taker_buy_base": 1332042.0, "taker_buy_quote": 1463098.621 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 1.1167, "high": 1.1539, "low": 1.0895, "close": 1.1382, "volume": 2468933.0, "close_time": 1713657599999, "quote_volume": 2769371.4357, "trades": 31454, "taker_buy_base": 1337708.0, "taker_buy_quote": 1499975.4331 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 1.1382, "high": 1.18, "low": 1.1219, "close": 1.1394, "volume": 2326271.0, "close_time": 1713743999999, "quote_volume": 2668818.6787, "trades": 34598, "taker_buy_base": 1249165.0, "taker_buy_quote": 1435090.444 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 1.1394, "high": 1.2, "low": 1.1377, "close": 1.1873, "volume": 2533571.0, "close_time": 1713830399999, "quote_volume": 2973890.2694, "trades": 42474, "taker_buy_base": 1262258.0, "taker_buy_quote": 1481265.2271 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 1.1875, "high": 1.2042, "low": 1.1295, "close": 1.1436, "volume": 3354691.0, "close_time": 1713916799999, "quote_volume": 3915755.3652, "trades": 51155, "taker_buy_base": 1581983.0, "taker_buy_quote": 1847179.9167 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 1.1435, "high": 1.1639, "low": 1.0751, "close": 1.0928, "volume": 2593699.0, "close_time": 1714003199999, "quote_volume": 2922391.3795, "trades": 39334, "taker_buy_base": 1084924.0, "taker_buy_quote": 1223018.3844 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 1.0925, "high": 1.1098, "low": 1.0468, "close": 1.0876, "volume": 2445414.0, "close_time": 1714089599999, "quote_volume": 2638820.5824, "trades": 33851, "taker_buy_base": 1231247.0, "taker_buy_quote": 1329293.0839 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 1.0879, "high": 1.1017, "low": 1.0492, "close": 1.0696, "volume": 1986969.0, "close_time": 1714175999999, "quote_volume": 2131557.3268, "trades": 29112, "taker_buy_base": 916677.0, "taker_buy_quote": 983760.5964 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 1.0716, "high": 1.0773, "low": 1.0158, "close": 1.053, "volume": 2095803.0, "close_time": 1714262399999, "quote_volume": 2181806.177, "trades": 30849, "taker_buy_base": 985051.0, "taker_buy_quote": 1024703.5892 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 1.0528, "high": 1.0838, "low": 1.0475, "close": 1.0521, "volume": 1919082.0, "close_time": 1714348799999, "quote_volume": 2050155.3113, "trades": 25715, "taker_buy_base": 965978.0, "taker_buy_quote": 1032069.1559 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 1.0523, "high": 1.068, "low": 0.9913, "close": 1.0386, "volume": 4628851.0, "close_time": 1714435199999, "quote_volume": 4749761.7113, "trades": 59181, "taker_buy_base": 2254525.0, "taker_buy_quote": 2312546.6766 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 1.0387, "high": 1.0678, "low": 0.9622, "close": 1.0573, "volume": 5532057.0, "close_time": 1714521599999, "quote_volume": 5629285.4171, "trades": 79639, "taker_buy_base": 2631060.0, "taker_buy_quote": 2679133.0267 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 1.0568, "high": 1.0763, "low": 0.9295, "close": 1.0281, "volume": 8060955.0, "close_time": 1714607999999, "quote_volume": 8029705.5416, "trades": 100152, "taker_buy_base": 4154418.0, "taker_buy_quote": 4133899.9886 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 1.0281, "high": 1.0744, "low": 0.9906, "close": 1.0597, "volume": 2830023.0, "close_time": 1714694399999, "quote_volume": 2917729.088, "trades": 36961, "taker_buy_base": 1347295.0, "taker_buy_quote": 1387603.2916 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 1.0596, "high": 1.2305, "low": 1.0474, "close": 1.1885, "volume": 9879338.0, "close_time": 1714780799999, "quote_volume": 11454404.9058, "trades": 128233, "taker_buy_base": 5203286.0, "taker_buy_quote": 6034641.4978 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 1.1884, "high": 1.2497, "low": 1.1553, "close": 1.1838, "volume": 5497743.0, "close_time": 1714867199999, "quote_volume": 6586345.72, "trades": 78687, "taker_buy_base": 2544898.0, "taker_buy_quote": 3054443.1157 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 1.1844, "high": 1.1932, "low": 1.1266, "close": 1.1412, "volume": 2864672.0, "close_time": 1714953599999, "quote_volume": 3309797.9961, "trades": 37877, "taker_buy_base": 1358641.0, "taker_buy_quote": 1569076.4657 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 1.142, "high": 1.1897, "low": 1.1121, "close": 1.1247, "volume": 2914148.0, "close_time": 1715039999999, "quote_volume": 3348496.7289, "trades": 39337, "taker_buy_base": 1403379.0, "taker_buy_quote": 1613578.5595 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 1.1252, "high": 1.152, "low": 1.1017, "close": 1.1047, "volume": 1927695.0, "close_time": 1715126399999, "quote_volume": 2175622.7955, "trades": 25582, "taker_buy_base": 839406.0, "taker_buy_quote": 949633.4135 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 1.1044, "high": 1.1325, "low": 1.0961, "close": 1.1275, "volume": 1563245.0, "close_time": 1715212799999, "quote_volume": 1744842.7237, "trades": 25234, "taker_buy_base": 728760.0, "taker_buy_quote": 813945.5461 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 1.1277, "high": 1.1392, "low": 1.0838, "close": 1.116, "volume": 2032561.0, "close_time": 1715299199999, "quote_volume": 2249667.3338, "trades": 24057, "taker_buy_base": 789652.0, "taker_buy_quote": 876165.0709 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 1.1161, "high": 1.1297, "low": 1.0716, "close": 1.0851, "volume": 1707930.0, "close_time": 1715385599999, "quote_volume": 1881980.1437, "trades": 28639, "taker_buy_base": 759280.0, "taker_buy_quote": 837139.0459 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 1.0854, "high": 1.1, "low": 1.0702, "close": 1.0708, "volume": 890960.0, "close_time": 1715471999999, "quote_volume": 968261.2986, "trades": 13373, "taker_buy_base": 445362.0, "taker_buy_quote": 483727.0964 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 1.0709, "high": 1.1018, "low": 1.0654, "close": 1.0777, "volume": 1060020.0, "close_time": 1715558399999, "quote_volume": 1145166.3393, "trades": 15147, "taker_buy_base": 442617.0, "taker_buy_quote": 479119.4059 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 1.0777, "high": 1.0953, "low": 1.0318, "close": 1.0725, "volume": 2047037.0, "close_time": 1715644799999, "quote_volume": 2175796.6372, "trades": 29826, "taker_buy_base": 969176.0, "taker_buy_quote": 1030272.5807 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 1.0721, "high": 1.0838, "low": 1.0288, "close": 1.0451, "volume": 1806257.0, "close_time": 1715731199999, "quote_volume": 1906080.9622, "trades": 24622, "taker_buy_base": 854513.0, "taker_buy_quote": 901946.9908 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 1.0454, "high": 1.1043, "low": 1.0402, "close": 1.0767, "volume": 1622292.0, "close_time": 1715817599999, "quote_volume": 1747149.0055, "trades": 27446, "taker_buy_base": 846819.0, "taker_buy_quote": 912302.8793 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 1.0766, "high": 1.09, "low": 1.0427, "close": 1.0756, "volume": 2215571.0, "close_time": 1715903999999, "quote_volume": 2370932.0655, "trades": 37511, "taker_buy_base": 1128356.0, "taker_buy_quote": 1208013.6216 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 1.0755, "high": 1.1111, "low": 1.0678, "close": 1.0982, "volume": 1316056.0, "close_time": 1715990399999, "quote_volume": 1439508.4077, "trades": 21319, "taker_buy_base": 752637.0, "taker_buy_quote": 824016.1828 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 1.0982, "high": 1.1174, "low": 1.0783, "close": 1.1009, "volume": 2187857.0, "close_time": 1716076799999, "quote_volume": 2405598.0638, "trades": 31853, "taker_buy_base": 1104720.0, "taker_buy_quote": 1215676.2263 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 1.1009, "high": 1.1109, "low": 1.0637, "close": 1.0712, "volume": 1536649.0, "close_time": 1716163199999, "quote_volume": 1666524.0233, "trades": 21317, "taker_buy_base": 701605.0, "taker_buy_quote": 761268.2641 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 1.071, "high": 1.1343, "low": 1.06, "close": 1.1329, "volume": 2863337.0, "close_time": 1716249599999, "quote_volume": 3144538.5422, "trades": 41440, "taker_buy_base": 1571952.0, "taker_buy_quote": 1728996.3185 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 1.1329, "high": 1.1536, "low": 1.1, "close": 1.1067, "volume": 3203535.0, "close_time": 1716335999999, "quote_volume": 3609039.1165, "trades": 51265, "taker_buy_base": 1509676.0, "taker_buy_quote": 1702991.8977 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 1.1069, "high": 1.1266, "low": 1.0817, "close": 1.1114, "volume": 2403057.0, "close_time": 1716422399999, "quote_volume": 2655622.6579, "trades": 39900, "taker_buy_base": 1149895.0, "taker_buy_quote": 1271694.5068 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 1.1117, "high": 1.13, "low": 1.0603, "close": 1.1046, "volume": 2694247.0, "close_time": 1716508799999, "quote_volume": 2965462.442, "trades": 42962, "taker_buy_base": 1218827.0, "taker_buy_quote": 1343317.2053 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 1.1048, "high": 1.1333, "low": 1.08, "close": 1.1132, "volume": 2019015.0, "close_time": 1716595199999, "quote_volume": 2237163.2658, "trades": 37600, "taker_buy_base": 1056081.0, "taker_buy_quote": 1173005.1929 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 1.1131, "high": 1.1282, "low": 1.106, "close": 1.1246, "volume": 1883057.0, "close_time": 1716681599999, "quote_volume": 2104589.413, "trades": 30593, "taker_buy_base": 1018806.0, "taker_buy_quote": 1139307.2146 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 1.1241, "high": 1.1274, "low": 1.1, "close": 1.1, "volume": 1005655.0, "close_time": 1716767999999, "quote_volume": 1115826.3989, "trades": 16938, "taker_buy_base": 383788.0, "taker_buy_quote": 426525.0657 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 1.1005, "high": 1.141, "low": 1.1, "close": 1.1227, "volume": 1625955.0, "close_time": 1716854399999, "quote_volume": 1820140.5112, "trades": 25460, "taker_buy_base": 950807.0, "taker_buy_quote": 1065405.447 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 1.123, "high": 1.1674, "low": 1.1006, "close": 1.1573, "volume": 3373622.0, "close_time": 1716940799999, "quote_volume": 3818865.9437, "trades": 47240, "taker_buy_base": 1765980.0, "taker_buy_quote": 1999959.2713 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 1.1565, "high": 1.2043, "low": 1.1314, "close": 1.1738, "volume": 3523621.0, "close_time": 1717027199999, "quote_volume": 4132458.2059, "trades": 50037, "taker_buy_base": 1810339.0, "taker_buy_quote": 2126810.8828 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 1.1744, "high": 1.2236, "low": 1.1666, "close": 1.2156, "volume": 4571952.0, "close_time": 1717113599999, "quote_volume": 5490960.7051, "trades": 67673, "taker_buy_base": 2297221.0, "taker_buy_quote": 2760011.5212 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 1.2156, "high": 1.253, "low": 1.191, "close": 1.2065, "volume": 3154903.0, "close_time": 1717199999999, "quote_volume": 3861160.2279, "trades": 40732, "taker_buy_base": 1558918.0, "taker_buy_quote": 1912842.3862 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 1.2074, "high": 1.3085, "low": 1.195, "close": 1.2848, "volume": 3974607.0, "close_time": 1717286399999, "quote_volume": 4990472.0153, "trades": 50752, "taker_buy_base": 2286129.0, "taker_buy_quote": 2870211.3027 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 1.2843, "high": 1.2866, "low": 1.2154, "close": 1.2166, "volume": 2286854.0, "close_time": 1717372799999, "quote_volume": 2858046.2168, "trades": 32906, "taker_buy_base": 1039919.0, "taker_buy_quote": 1299407.0097 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 1.217, "high": 1.2717, "low": 1.2081, "close": 1.2314, "volume": 1750028.0, "close_time": 1717459199999, "quote_volume": 2165315.3667, "trades": 29868, "taker_buy_base": 907360.0, "taker_buy_quote": 1123921.2073 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 1.2317, "high": 1.3936, "low": 1.224, "close": 1.3482, "volume": 6487325.0, "close_time": 1717545599999, "quote_volume": 8571886.9587, "trades": 99181, "taker_buy_base": 3631738.0, "taker_buy_quote": 4799096.7932 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 1.3476, "high": 1.4216, "low": 1.3333, "close": 1.3627, "volume": 8940665.0, "close_time": 1717631999999, "quote_volume": 12347781.2462, "trades": 132689, "taker_buy_base": 4988577.0, "taker_buy_quote": 6900602.8968 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 1.363, "high": 1.3821, "low": 1.3089, "close": 1.3261, "volume": 3004284.0, "close_time": 1717718399999, "quote_volume": 4041671.3178, "trades": 51491, "taker_buy_base": 1439403.0, "taker_buy_quote": 1936646.0051 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 1.3253, "high": 1.3576, "low": 1.1196, "close": 1.2144, "volume": 5317811.0, "close_time": 1717804799999, "quote_volume": 6642971.2081, "trades": 62942, "taker_buy_base": 2230891.0, "taker_buy_quote": 2795165.8575 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 1.214, "high": 1.2295, "low": 1.1601, "close": 1.1715, "volume": 1878980.0, "close_time": 1717891199999, "quote_volume": 2256720.9201, "trades": 30956, "taker_buy_base": 756112.0, "taker_buy_quote": 908078.4278 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 1.1716, "high": 1.1911, "low": 1.1607, "close": 1.1686, "volume": 1640407.0, "close_time": 1717977599999, "quote_volume": 1930526.1442, "trades": 24936, "taker_buy_base": 650985.0, "taker_buy_quote": 766860.8312 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 1.1689, "high": 1.177, "low": 1.1192, "close": 1.1306, "volume": 2077347.0, "close_time": 1718063999999, "quote_volume": 2371376.5794, "trades": 33422, "taker_buy_base": 965888.0, "taker_buy_quote": 1103541.9595 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 1.1306, "high": 1.1306, "low": 1.09, "close": 1.1161, "volume": 4064803.0, "close_time": 1718150399999, "quote_volume": 4481056.8318, "trades": 41993, "taker_buy_base": 1789295.0, "taker_buy_quote": 1975994.0003 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 1.1154, "high": 1.1839, "low": 1.0935, "close": 1.1444, "volume": 2527028.0, "close_time": 1718236799999, "quote_volume": 2905185.6794, "trades": 45655, "taker_buy_base": 1305619.0, "taker_buy_quote": 1501877.6922 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 1.1443, "high": 1.1493, "low": 1.0901, "close": 1.1025, "volume": 1786722.0, "close_time": 1718323199999, "quote_volume": 1980853.9851, "trades": 32662, "taker_buy_base": 759972.0, "taker_buy_quote": 844060.6655 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 1.1033, "high": 1.1285, "low": 1.079, "close": 1.1071, "volume": 2467354.0, "close_time": 1718409599999, "quote_volume": 2709169.3028, "trades": 29890, "taker_buy_base": 1027461.0, "taker_buy_quote": 1130501.5493 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 1.1063, "high": 1.1236, "low": 1.094, "close": 1.1116, "volume": 895377.0, "close_time": 1718495999999, "quote_volume": 995312.2813, "trades": 11015, "taker_buy_base": 456666.0, "taker_buy_quote": 507919.5543 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 1.1116, "high": 1.126, "low": 1.1018, "close": 1.1157, "volume": 561005.0, "close_time": 1718582399999, "quote_volume": 623773.7178, "trades": 7612, "taker_buy_base": 295025.0, "taker_buy_quote": 328064.238 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 1.1165, "high": 1.1254, "low": 1.036, "close": 1.0646, "volume": 3254901.0, "close_time": 1718668799999, "quote_volume": 3507028.8658, "trades": 38158, "taker_buy_base": 1322556.0, "taker_buy_quote": 1425225.7193 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 1.0644, "high": 1.0681, "low": 0.9, "close": 0.9978, "volume": 7642709.0, "close_time": 1718755199999, "quote_volume": 7493396.5147, "trades": 79685, "taker_buy_base": 3524435.0, "taker_buy_quote": 3452395.3808 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.9979, "high": 1.036, "low": 0.9794, "close": 1.0051, "volume": 2412575.0, "close_time": 1718841599999, "quote_volume": 2436290.7546, "trades": 30614, "taker_buy_base": 1193507.0, "taker_buy_quote": 1205239.4874 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 1.0042, "high": 1.0655, "low": 0.9972, "close": 1.0228, "volume": 1910815.0, "close_time": 1718927999999, "quote_volume": 1974040.0752, "trades": 25019, "taker_buy_base": 1001701.0, "taker_buy_quote": 1035276.7319 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 1.0243, "high": 1.0452, "low": 0.98, "close": 1.0156, "volume": 2102144.0, "close_time": 1719014399999, "quote_volume": 2130940.5192, "trades": 22962, "taker_buy_base": 962636.0, "taker_buy_quote": 977159.8789 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 1.0161, "high": 1.0162, "low": 0.9864, "close": 0.9907, "volume": 1137330.0, "close_time": 1719100799999, "quote_volume": 1134654.7206, "trades": 18085, "taker_buy_base": 469033.0, "taker_buy_quote": 467773.2806 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.9911, "high": 1.0279, "low": 0.9686, "close": 0.9722, "volume": 1143404.0, "close_time": 1719187199999, "quote_volume": 1142142.2373, "trades": 15683, "taker_buy_base": 491038.0, "taker_buy_quote": 491712.3359 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.9729, "high": 1.0166, "low": 0.9517, "close": 1.0148, "volume": 2397330.0, "close_time": 1719273599999, "quote_volume": 2346636.4905, "trades": 31432, "taker_buy_base": 1267152.0, "taker_buy_quote": 1241866.7295 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 1.0146, "high": 1.0366, "low": 0.9991, "close": 1.0125, "volume": 1539689.0, "close_time": 1719359999999, "quote_volume": 1569122.3549, "trades": 18432, "taker_buy_base": 671908.0, "taker_buy_quote": 684954.0128 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 1.0123, "high": 1.0232, "low": 0.99, "close": 1.0148, "volume": 1092435.0, "close_time": 1719446399999, "quote_volume": 1098263.7261, "trades": 15282, "taker_buy_base": 571007.0, "taker_buy_quote": 574921.7298 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 1.0143, "high": 1.0465, "low": 0.9985, "close": 1.0345, "volume": 3592481.0, "close_time": 1719532799999, "quote_volume": 3690606.7559, "trades": 53581, "taker_buy_base": 1785680.0, "taker_buy_quote": 1832659.1527 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 1.0346, "high": 1.0616, "low": 1.025, "close": 1.043, "volume": 2492060.0, "close_time": 1719619199999, "quote_volume": 2598460.0046, "trades": 26180, "taker_buy_base": 1109133.0, "taker_buy_quote": 1157624.3766 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.0411, "high": 1.0774, "low": 1.0353, "close": 1.0397, "volume": 1790063.0, "close_time": 1719705599999, "quote_volume": 1891674.9875, "trades": 17927, "taker_buy_base": 868114.0, "taker_buy_quote": 918223.2295 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 1.0401, "high": 1.09, "low": 1.0334, "close": 1.0871, "volume": 1356532.0, "close_time": 1719791999999, "quote_volume": 1440237.7497, "trades": 15607, "taker_buy_base": 626312.0, "taker_buy_quote": 665508.4022 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 1.0881, "high": 1.096, "low": 1.0542, "close": 1.059, "volume": 1021227.0, "close_time": 1719878399999, "quote_volume": 1099975.9987, "trades": 12967, "taker_buy_base": 484523.0, "taker_buy_quote": 522793.112 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 1.0588, "high": 1.1236, "low": 1.0483, "close": 1.1004, "volume": 2881299.0, "close_time": 1719964799999, "quote_volume": 3130802.6889, "trades": 39117, "taker_buy_base": 1576043.0, "taker_buy_quote": 1714447.7314 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 1.1002, "high": 1.1074, "low": 1.0545, "close": 1.0717, "volume": 2688095.0, "close_time": 1720051199999, "quote_volume": 2897490.8548, "trades": 30734, "taker_buy_base": 1269213.0, "taker_buy_quote": 1369834.5266 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.0719, "high": 1.0868, "low": 0.9161, "close": 0.9314, "volume": 5702725.0, "close_time": 1720137599999, "quote_volume": 5570322.835, "trades": 66063, "taker_buy_base": 2471533.0, "taker_buy_quote": 2408312.5154 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.9317, "high": 1.0022, "low": 0.8281, "close": 0.9836, "volume": 7873236.0, "close_time": 1720223999999, "quote_volume": 7210868.8553, "trades": 98070, "taker_buy_base": 3698186.0, "taker_buy_quote": 3391107.8282 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.9838, "high": 1.0532, "low": 0.9593, "close": 1.0346, "volume": 2263400.0, "close_time": 1720310399999, "quote_volume": 2285493.9063, "trades": 30918, "taker_buy_base": 1049346.0, "taker_buy_quote": 1057055.4209 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.0347, "high": 1.0609, "low": 0.9679, "close": 0.97, "volume": 2282246.0, "close_time": 1720396799999, "quote_volume": 2319094.4736, "trades": 29694, "taker_buy_base": 972972.0, "taker_buy_quote": 989398.6794 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.97, "high": 1.0205, "low": 0.92, "close": 1.0115, "volume": 2975542.0, "close_time": 1720483199999, "quote_volume": 2913706.3681, "trades": 41940, "taker_buy_base": 1468745.0, "taker_buy_quote": 1439515.9537 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.0105, "high": 1.0299, "low": 0.9932, "close": 1.0209, "volume": 1396208.0, "close_time": 1720569599999, "quote_volume": 1411631.8397, "trades": 20397, "taker_buy_base": 708600.0, "taker_buy_quote": 717192.0878 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.0207, "high": 1.0302, "low": 0.9954, "close": 1.0192, "volume": 1225974.0, "close_time": 1720655999999, "quote_volume": 1244660.6335, "trades": 16548, "taker_buy_base": 542718.0, "taker_buy_quote": 550882.2012 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.0189, "high": 1.05, "low": 1.0023, "close": 1.0033, "volume": 1587319.0, "close_time": 1720742399999, "quote_volume": 1629324.281, "trades": 18177, "taker_buy_base": 697917.0, "taker_buy_quote": 716005.707 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.0034, "high": 1.0263, "low": 0.9878, "close": 1.0259, "volume": 1478094.0, "close_time": 1720828799999, "quote_volume": 1485474.3973, "trades": 16491, "taker_buy_base": 722755.0, "taker_buy_quote": 726990.5276 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.026, "high": 1.0374, "low": 0.9941, "close": 1.0133, "volume": 1530547.0, "close_time": 1720915199999, "quote_volume": 1547770.2052, "trades": 21744, "taker_buy_base": 746042.0, "taker_buy_quote": 754240.8307 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.0134, "high": 1.0374, "low": 1.0001, "close": 1.0318, "volume": 1514965.0, "close_time": 1721001599999, "quote_volume": 1542681.3943, "trades": 19698, "taker_buy_base": 745336.0, "taker_buy_quote": 760204.035 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.032, "high": 1.07, "low": 1.0299, "close": 1.0688, "volume": 1796391.0, "close_time": 1721087999999, "quote_volume": 1893730.0814, "trades": 23503, "taker_buy_base": 968876.0, "taker_buy_quote": 1022102.4137 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 1.0698, "high": 1.0798, "low": 1.0151, "close": 1.0761, "volume": 2129977.0, "close_time": 1721174399999, "quote_volume": 2240796.0869, "trades": 28841, "taker_buy_base": 1104737.0, "taker_buy_quote": 1165499.4993 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 1.076, "high": 1.1077, "low": 1.0561, "close": 1.0598, "volume": 1822979.0, "close_time": 1721260799999, "quote_volume": 1964463.4031, "trades": 26075, "taker_buy_base": 807463.0, "taker_buy_quote": 871905.6772 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 1.0613, "high": 1.0889, "low": 1.0085, "close": 1.037, "volume": 1576315.0, "close_time": 1721347199999, "quote_volume": 1649339.356, "trades": 24041, "taker_buy_base": 720094.0, "taker_buy_quote": 754060.4444 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 1.0374, "high": 1.0636, "low": 1.009, "close": 1.0598, "volume": 1756313.0, "close_time": 1721433599999, "quote_volume": 1818722.2635, "trades": 25338, "taker_buy_base": 809723.0, "taker_buy_quote": 839524.8714 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 1.0599, "high": 1.084, "low": 1.0486, "close": 1.075, "volume": 1336853.0, "close_time": 1721519999999, "quote_volume": 1432413.066, "trades": 19102, "taker_buy_base": 712298.0, "taker_buy_quote": 764509.8788 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 1.0757, "high": 1.0801, "low": 1.0134, "close": 1.0672, "volume": 1762537.0, "close_time": 1721606399999, "quote_volume": 1857929.5724, "trades": 22942, "taker_buy_base": 790274.0, "taker_buy_quote": 834183.0965 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 1.0673, "high": 1.0734, "low": 1.0207, "close": 1.0242, "volume": 1174065.0, "close_time": 1721692799999, "quote_volume": 1222224.8277, "trades": 16585, "taker_buy_base": 637314.0, "taker_buy_quote": 663666.9938 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 1.0246, "high": 1.0424, "low": 0.9811, "close": 1.0037, "volume": 1933744.0, "close_time": 1721779199999, "quote_volume": 1957029.4108, "trades": 26470, "taker_buy_base": 839498.0, "taker_buy_quote": 849931.942 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 1.0036, "high": 1.0116, "low": 0.9729, "close": 0.9791, "volume": 880358.0, "close_time": 1721865599999, "quote_volume": 877500.3708, "trades": 11238, "taker_buy_base": 390851.0, "taker_buy_quote": 389639.5073 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.9793, "high": 0.9947, "low": 0.9328, "close": 0.9906, "volume": 2224840.0, "close_time": 1721951999999, "quote_volume": 2153896.8912, "trades": 24973, "taker_buy_base": 1001337.0, "taker_buy_quote": 971331.7842 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.9906, "high": 1.029, "low": 0.9901, "close": 1.0216, "volume": 1098932.0, "close_time": 1722038399999, "quote_volume": 1111058.1564, "trades": 10357, "taker_buy_base": 588738.0, "taker_buy_quote": 595176.8265 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.0215, "high": 1.0386, "low": 1.0045, "close": 1.0194, "volume": 639768.0, "close_time": 1722124799999, "quote_volume": 654928.6591, "trades": 7887, "taker_buy_base": 291655.0, "taker_buy_quote": 298881.8902 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.0192, "high": 1.0275, "low": 0.9926, "close": 1.0027, "volume": 668891.0, "close_time": 1722211199999, "quote_volume": 674627.342, "trades": 6800, "taker_buy_base": 231838.0, "taker_buy_quote": 234125.0052 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.003, "high": 1.0259, "low": 0.9888, "close": 1.0088, "volume": 1150026.0, "close_time": 1722297599999, "quote_volume": 1163032.0018, "trades": 12289, "taker_buy_base": 544944.0, "taker_buy_quote": 552900.931 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.0073, "high": 1.0211, "low": 0.9697, "close": 0.9887, "volume": 2720458.0, "close_time": 1722383999999, "quote_volume": 2721797.8514, "trades": 79744, "taker_buy_base": 1124272.0, "taker_buy_quote": 1123740.2451 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.9884, "high": 1.0033, "low": 0.968, "close": 0.9711, "volume": 1007103.0, "close_time": 1722470399999, "quote_volume": 992395.6986, "trades": 12991, "taker_buy_base": 503366.0, "taker_buy_quote": 496282.2851 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.9705, "high": 1.0386, "low": 0.949, "close": 1.0327, "volume": 3935678.0, "close_time": 1722556799999, "quote_volume": 3894656.9617, "trades": 44879, "taker_buy_base": 1955448.0, "taker_buy_quote": 1938609.3435 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.0327, "high": 1.0413, "low": 0.9143, "close": 0.9344, "volume": 3955170.0, "close_time": 1722643199999, "quote_volume": 3859656.2203, "trades": 39533, "taker_buy_base": 1930808.0, "taker_buy_quote": 1887178.431 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.9334, "high": 0.9625, "low": 0.9, "close": 0.9269, "volume": 3107806.0, "close_time": 1722729599999, "quote_volume": 2885173.3259, "trades": 31083, "taker_buy_base": 1461851.0, "taker_buy_quote": 1358683.9356 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.9263, "high": 0.9346, "low": 0.8463, "close": 0.8776, "volume": 3803470.0, "close_time": 1722815999999, "quote_volume": 3384482.1693, "trades": 32834, "taker_buy_base": 1880210.0, "taker_buy_quote": 1674695.5013 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.8777, "high": 0.8828, "low": 0.6851, "close": 0.8261, "volume": 14640988.0, "close_time": 1722902399999, "quote_volume": 11333370.6022, "trades": 149354, "taker_buy_base": 6950579.0, "taker_buy_quote": 5397034.7181 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.826, "high": 0.8799, "low": 0.8255, "close": 0.8496, "volume": 2938509.0, "close_time": 1722988799999, "quote_volume": 2511784.7072, "trades": 30537, "taker_buy_base": 1497231.0, "taker_buy_quote": 1280700.4782 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.8492, "high": 0.8987, "low": 0.8115, "close": 0.8244, "volume": 3175898.0, "close_time": 1723075199999, "quote_volume": 2691575.6073, "trades": 33405, "taker_buy_base": 1602715.0, "taker_buy_quote": 1361718.3052 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.8243, "high": 0.9058, "low": 0.81, "close": 0.8936, "volume": 3475803.0, "close_time": 1723161599999, "quote_volume": 3003469.1575, "trades": 31845, "taker_buy_base": 1760140.0, "taker_buy_quote": 1521646.213 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.8938, "high": 0.8956, "low": 0.86, "close": 0.8871, "volume": 2925487.0, "close_time": 1723247999999, "quote_volume": 2570241.0345, "trades": 25319, "taker_buy_base": 1294685.0, "taker_buy_quote": 1137908.2393 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.8876, "high": 0.9088, "low": 0.8762, "close": 0.9036, "volume": 2141293.0, "close_time": 1723334399999, "quote_volume": 1908251.2235, "trades": 19096, "taker_buy_base": 1120820.0, "taker_buy_quote": 999184.4557 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.9047, "high": 0.9278, "low": 0.8518, "close": 0.8544, "volume": 2940229.0, "close_time": 1723420799999, "quote_volume": 2628793.2139, "trades": 23853, "taker_buy_base": 1472262.0, "taker_buy_quote": 1317238.1338 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.854, "high": 0.9057, "low": 0.8537, "close": 0.8776, "volume": 2497131.0, "close_time": 1723507199999, "quote_volume": 2188087.1936, "trades": 26542, "taker_buy_base": 1292935.0, "taker_buy_quote": 1133945.6446 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.8776, "high": 0.8776, "low": 0.85, "close": 0.859, "volume": 1950470.0, "close_time": 1723593599999, "quote_volume": 1679806.4733, "trades": 22310, "taker_buy_base": 857830.0, "taker_buy_quote": 739521.1359 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.8591, "high": 0.8842, "low": 0.8391, "close": 0.8616, "volume": 2053576.0, "close_time": 1723679999999, "quote_volume": 1762434.6899, "trades": 24623, "taker_buy_base": 946258.0, "taker_buy_quote": 812262.6467 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.8616, "high": 0.8681, "low": 0.8202, "close": 0.839, "volume": 2004292.0, "close_time": 1723766399999, "quote_volume": 1692273.8923, "trades": 24623, "taker_buy_base": 932227.0, "taker_buy_quote": 788016.5349 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.839, "high": 0.8477, "low": 0.8177, "close": 0.8385, "volume": 1467444.0, "close_time": 1723852799999, "quote_volume": 1224507.2958, "trades": 18314, "taker_buy_base": 744455.0, "taker_buy_quote": 621376.0821 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.8381, "high": 0.8492, "low": 0.8304, "close": 0.8486, "volume": 834172.0, "close_time": 1723939199999, "quote_volume": 699710.9702, "trades": 10201, "taker_buy_base": 420151.0, "taker_buy_quote": 352472.8209 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.8482, "high": 0.8611, "low": 0.8369, "close": 0.8449, "volume": 652757.0, "close_time": 1724025599999, "quote_volume": 555767.26, "trades": 9036, "taker_buy_base": 327112.0, "taker_buy_quote": 278585.2157 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.8449, "high": 0.88, "low": 0.8357, "close": 0.8784, "volume": 1136132.0, "close_time": 1724111999999, "quote_volume": 972508.9414, "trades": 14611, "taker_buy_base": 583733.0, "taker_buy_quote": 500171.7184 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.878, "high": 0.8971, "low": 0.8697, "close": 0.8879, "volume": 1467420.0, "close_time": 1724198399999, "quote_volume": 1297202.247, "trades": 20033, "taker_buy_base": 781936.0, "taker_buy_quote": 691506.3606 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.8873, "high": 0.9308, "low": 0.8832, "close": 0.9198, "volume": 1208645.0, "close_time": 1724284799999, "quote_volume": 1095590.2944, "trades": 16974, "taker_buy_base": 586802.0, "taker_buy_quote": 532538.5511 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.9207, "high": 0.926, "low": 0.8973, "close": 0.9194, "volume": 1343179.0, "close_time": 1724371199999, "quote_volume": 1224150.0798, "trades": 13914, "taker_buy_base": 646802.0, "taker_buy_quote": 589695.1158 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.9192, "high": 0.9768, "low": 0.9177, "close": 0.9575, "volume": 2662769.0, "close_time": 1724457599999, "quote_volume": 2508059.2857, "trades": 28259, "taker_buy_base": 1362580.0, "taker_buy_quote": 1285337.8735 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.9578, "high": 0.999, "low": 0.948, "close": 0.9792, "volume": 1808937.0, "close_time": 1724543999999, "quote_volume": 1761576.1648, "trades": 24262, "taker_buy_base": 873492.0, "taker_buy_quote": 851198.0594 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.9795, "high": 0.9828, "low": 0.9394, "close": 0.9554, "volume": 1456702.0, "close_time": 1724630399999, "quote_volume": 1401951.2058, "trades": 21357, "taker_buy_base": 667543.0, "taker_buy_quote": 642419.8364 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.9559, "high": 0.9673, "low": 0.9104, "close": 0.9171, "volume": 1469919.0, "close_time": 1724716799999, "quote_volume": 1380817.1635, "trades": 21340, "taker_buy_base": 668543.0, "taker_buy_quote": 628138.4888 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.9172, "high": 0.9372, "low": 0.8555, "close": 0.8773, "volume": 1436905.0, "close_time": 1724803199999, "quote_volume": 1291358.7698, "trades": 20747, "taker_buy_base": 646615.0, "taker_buy_quote": 581233.4335 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.8771, "high": 0.9059, "low": 0.8487, "close": 0.8675, "volume": 1652929.0, "close_time": 1724889599999, "quote_volume": 1447976.5152, "trades": 23340, "taker_buy_base": 821015.0, "taker_buy_quote": 719680.2387 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.8683, "high": 0.8954, "low": 0.8573, "close": 0.8731, "volume": 830130.0, "close_time": 1724975999999, "quote_volume": 729213.8191, "trades": 10851, "taker_buy_base": 404653.0, "taker_buy_quote": 355473.2756 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.8733, "high": 0.8769, "low": 0.8345, "close": 0.8655, "volume": 937494.0, "close_time": 1725062399999, "quote_volume": 801628.7638, "trades": 12211, "taker_buy_base": 423341.0, "taker_buy_quote": 362180.9 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.8643, "high": 0.8693, "low": 0.8432, "close": 0.8482, "volume": 735381.0, "close_time": 1725148799999, "quote_volume": 628660.3799, "trades": 8917, "taker_buy_base": 330617.0, "taker_buy_quote": 282974.3995 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.8481, "high": 0.8513, "low": 0.8015, "close": 0.8058, "volume": 1568099.0, "close_time": 1725235199999, "quote_volume": 1299219.2257, "trades": 14844, "taker_buy_base": 673453.0, "taker_buy_quote": 558879.0223 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.8055, "high": 0.8447, "low": 0.7984, "close": 0.8399, "volume": 888356.0, "close_time": 1725321599999, "quote_volume": 731542.9715, "trades": 11443, "taker_buy_base": 488385.0, "taker_buy_quote": 402678.7156 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.8396, "high": 0.8534, "low": 0.8099, "close": 0.8105, "volume": 775250.0, "close_time": 1725407999999, "quote_volume": 649009.267, "trades": 10267, "taker_buy_base": 377246.0, "taker_buy_quote": 315638.0349 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.8106, "high": 0.839, "low": 0.765, "close": 0.8229, "volume": 1729025.0, "close_time": 1725494399999, "quote_volume": 1397316.3523, "trades": 20497, "taker_buy_base": 815306.0, "taker_buy_quote": 660584.3318 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.8226, "high": 0.8371, "low": 0.8132, "close": 0.8245, "volume": 1078973.0, "close_time": 1725580799999, "quote_volume": 890293.9123, "trades": 11028, "taker_buy_base": 540868.0, "taker_buy_quote": 446307.1744 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.8247, "high": 0.8324, "low": 0.766, "close": 0.7901, "volume": 2592614.0, "close_time": 1725667199999, "quote_volume": 2079535.7342, "trades": 20273, "taker_buy_base": 1283474.0, "taker_buy_quote": 1028120.5096 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.79, "high": 0.811, "low": 0.7852, "close": 0.8005, "volume": 1071393.0, "close_time": 1725753599999, "quote_volume": 858775.9306, "trades": 8316, "taker_buy_base": 503519.0, "taker_buy_quote": 403693.3901 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.8006, "high": 0.8247, "low": 0.7962, "close": 0.8116, "volume": 1098005.0, "close_time": 1725839999999, "quote_volume": 889645.1846, "trades": 9364, "taker_buy_base": 476023.0, "taker_buy_quote": 385700.2276 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.8123, "high": 0.8497, "low": 0.8094, "close": 0.8451, "volume": 1383389.0, "close_time": 1725926399999, "quote_volume": 1147482.6104, "trades": 11535, "taker_buy_base": 680831.0, "taker_buy_quote": 564846.3007 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.8448, "high": 0.8625, "low": 0.8404, "close": 0.8477, "volume": 1078827.0, "close_time": 1726012799999, "quote_volume": 918039.897, "trades": 10086, "taker_buy_base": 484387.0, "taker_buy_quote": 412219.928 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.8478, "high": 0.849, "low": 0.8208, "close": 0.839, "volume": 1539192.0, "close_time": 1726099199999, "quote_volume": 1289160.1753, "trades": 13139, "taker_buy_base": 792258.0, "taker_buy_quote": 663677.62 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.8389, "high": 0.9745, "low": 0.8389, "close": 0.9688, "volume": 10151952.0, "close_time": 1726185599999, "quote_volume": 9464525.9824, "trades": 98702, "taker_buy_base": 5264537.0, "taker_buy_quote": 4899820.9552 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.9688, "high": 0.9717, "low": 0.9181, "close": 0.9359, "volume": 6738956.0, "close_time": 1726271999999, "quote_volume": 6402495.3421, "trades": 60263, "taker_buy_base": 3313332.0, "taker_buy_quote": 3147827.5338 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.9359, "high": 0.9619, "low": 0.912, "close": 0.9556, "volume": 3714278.0, "close_time": 1726358399999, "quote_volume": 3468010.3074, "trades": 29730, "taker_buy_base": 1994211.0, "taker_buy_quote": 1866985.1565 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.9546, "high": 0.984, "low": 0.9393, "close": 0.9449, "volume": 3014684.0, "close_time": 1726444799999, "quote_volume": 2888605.149, "trades": 28029, "taker_buy_base": 1386417.0, "taker_buy_quote": 1328868.2972 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.9441, "high": 0.9601, "low": 0.7158, "close": 0.7795, "volume": 29994158.0, "close_time": 1726531199999, "quote_volume": 24452775.792, "trades": 167972, "taker_buy_base": 12643610.0, "taker_buy_quote": 10237534.5239 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.7793, "high": 0.844, "low": 0.7308, "close": 0.8305, "volume": 28831682.0, "close_time": 1726617599999, "quote_volume": 22844485.7749, "trades": 190124, "taker_buy_base": 14629218.0, "taker_buy_quote": 11613020.0723 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.8305, "high": 0.8405, "low": 0.7747, "close": 0.8131, "volume": 9656792.0, "close_time": 1726703999999, "quote_volume": 7815582.1603, "trades": 74430, "taker_buy_base": 4431007.0, "taker_buy_quote": 3579250.2244 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.813, "high": 0.8289, "low": 0.7995, "close": 0.8113, "volume": 7579844.0, "close_time": 1726790399999, "quote_volume": 6174633.4625, "trades": 52023, "taker_buy_base": 3833367.0, "taker_buy_quote": 3124155.8689 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.8122, "high": 0.8384, "low": 0.8004, "close": 0.8221, "volume": 4783974.0, "close_time": 1726876799999, "quote_volume": 3915931.9431, "trades": 35102, "taker_buy_base": 2123703.0, "taker_buy_quote": 1739891.7562 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.8219, "high": 0.8319, "low": 0.8082, "close": 0.831, "volume": 2972281.0, "close_time": 1726963199999, "quote_volume": 2440882.0462, "trades": 21532, "taker_buy_base": 1554949.0, "taker_buy_quote": 1277617.5546 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.831, "high": 0.8316, "low": 0.7945, "close": 0.8147, "volume": 3144693.0, "close_time": 1727049599999, "quote_volume": 2556858.6037, "trades": 24370, "taker_buy_base": 1476056.0, "taker_buy_quote": 1200799.04 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.8148, "high": 0.8572, "low": 0.802, "close": 0.8472, "volume": 3937309.0, "close_time": 1727135999999, "quote_volume": 3278223.2009, "trades": 29694, "taker_buy_base": 2146778.0, "taker_buy_quote": 1788543.305 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.847, "high": 0.888, "low": 0.8158, "close": 0.8705, "volume": 5104459.0, "close_time": 1727222399999, "quote_volume": 4358727.4123, "trades": 44590, "taker_buy_base": 2525453.0, "taker_buy_quote": 2158740.7068 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.8709, "high": 0.8968, "low": 0.8634, "close": 0.8864, "volume": 4386602.0, "close_time": 1727308799999, "quote_volume": 3877527.2402, "trades": 31145, "taker_buy_base": 2162122.0, "taker_buy_quote": 1909535.0564 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.8864, "high": 1.0589, "low": 0.8572, "close": 1.04, "volume": 19258271.0, "close_time": 1727395199999, "quote_volume": 18966002.6919, "trades": 171327, "taker_buy_base": 9709829.0, "taker_buy_quote": 9535891.9615 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.0401, "high": 1.084, "low": 1.0023, "close": 1.0478, "volume": 9656723.0, "close_time": 1727481599999, "quote_volume": 10108778.2789, "trades": 88688, "taker_buy_base": 4476694.0, "taker_buy_quote": 4691214.1319 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.048, "high": 1.0641, "low": 1.0029, "close": 1.0188, "volume": 4240064.0, "close_time": 1727567999999, "quote_volume": 4373437.3665, "trades": 36472, "taker_buy_base": 1819971.0, "taker_buy_quote": 1876016.4381 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.0195, "high": 1.0506, "low": 0.9892, "close": 1.0417, "volume": 2854617.0, "close_time": 1727654399999, "quote_volume": 2901277.4491, "trades": 24555, "taker_buy_base": 1581982.0, "taker_buy_quote": 1610311.9243 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.0421, "high": 1.0504, "low": 0.9837, "close": 0.9913, "volume": 4428777.0, "close_time": 1727740799999, "quote_volume": 4512817.4333, "trades": 36653, "taker_buy_base": 2016025.0, "taker_buy_quote": 2056206.4112 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.9908, "high": 1.0312, "low": 0.9485, "close": 0.978, "volume": 6751115.0, "close_time": 1727827199999, "quote_volume": 6670617.5833, "trades": 60341, "taker_buy_base": 3048607.0, "taker_buy_quote": 3021187.8021 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.9772, "high": 1.032, "low": 0.9673, "close": 0.99, "volume": 6765839.0, "close_time": 1727913599999, "quote_volume": 6760851.146, "trades": 62115, "taker_buy_base": 3299666.0, "taker_buy_quote": 3299580.4872 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.9898, "high": 1.0627, "low": 0.9741, "close": 1.051, "volume": 7054733.0, "close_time": 1727999999999, "quote_volume": 7161361.1214, "trades": 59687, "taker_buy_base": 3627709.0, "taker_buy_quote": 3685393.3729 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.0504, "high": 1.0796, "low": 1.0381, "close": 1.0743, "volume": 5129515.0, "close_time": 1728086399999, "quote_volume": 5454470.0414, "trades": 42042, "taker_buy_base": 2426752.0, "taker_buy_quote": 2582349.6608 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.0739, "high": 1.1246, "low": 1.0512, "close": 1.0747, "volume": 4837164.0, "close_time": 1728172799999, "quote_volume": 5261718.9094, "trades": 39537, "taker_buy_base": 2504284.0, "taker_buy_quote": 2731776.11 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.0737, "high": 1.0932, "low": 1.0611, "close": 1.0887, "volume": 3299429.0, "close_time": 1728259199999, "quote_volume": 3562263.0893, "trades": 23085, "taker_buy_base": 1381700.0, "taker_buy_quote": 1490833.7232 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.0885, "high": 1.1134, "low": 1.035, "close": 1.0389, "volume": 3298687.0, "close_time": 1728345599999, "quote_volume": 3524135.9678, "trades": 29637, "taker_buy_base": 1432032.0, "taker_buy_quote": 1533250.3479 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.039, "high": 1.0744, "low": 1.0304, "close": 1.0547, "volume": 2181602.0, "close_time": 1728431999999, "quote_volume": 2301294.3693, "trades": 21523, "taker_buy_base": 1070228.0, "taker_buy_quote": 1130115.2057 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.0548, "high": 1.0572, "low": 1.0132, "close": 1.0361, "volume": 3505433.0, "close_time": 1728518399999, "quote_volume": 3622404.0428, "trades": 26140, "taker_buy_base": 1538937.0, "taker_buy_quote": 1591311.2839 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.0354, "high": 1.054, "low": 1.0046, "close": 1.0303, "volume": 3142628.0, "close_time": 1728604799999, "quote_volume": 3240784.6528, "trades": 22965, "taker_buy_base": 1479981.0, "taker_buy_quote": 1528257.6508 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.0295, "high": 1.0846, "low": 1.0139, "close": 1.0661, "volume": 2624836.0, "close_time": 1728691199999, "quote_volume": 2764020.8867, "trades": 20186, "taker_buy_base": 1421845.0, "taker_buy_quote": 1495674.4513 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.0661, "high": 1.1348, "low": 1.0656, "close": 1.1087, "volume": 2987578.0, "close_time": 1728777599999, "quote_volume": 3294084.3009, "trades": 26560, "taker_buy_base": 1509391.0, "taker_buy_quote": 1663699.5065 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.1093, "high": 1.1495, "low": 1.0962, "close": 1.1163, "volume": 2846826.0, "close_time": 1728863999999, "quote_volume": 3184681.9175, "trades": 25150, "taker_buy_base": 1366924.0, "taker_buy_quote": 1529800.099 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.1164, "high": 1.1868, "low": 1.1047, "close": 1.1721, "volume": 7733484.0, "close_time": 1728950399999, "quote_volume": 8928704.0741, "trades": 58422, "taker_buy_base": 3946748.0, "taker_buy_quote": 4557686.1634 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.1732, "high": 1.2345, "low": 1.112, "close": 1.1452, "volume": 8867395.0, "close_time": 1729036799999, "quote_volume": 10356178.7121, "trades": 78279, "taker_buy_base": 4326448.0, "taker_buy_quote": 5060196.587 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.1458, "high": 1.1606, "low": 1.1091, "close": 1.1295, "volume": 3577788.0, "close_time": 1729123199999, "quote_volume": 4058962.1569, "trades": 30697, "taker_buy_base": 1752457.0, "taker_buy_quote": 1988085.341 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.129, "high": 1.1396, "low": 1.0855, "close": 1.0953, "volume": 2553201.0, "close_time": 1729209599999, "quote_volume": 2839176.8478, "trades": 23865, "taker_buy_base": 1183416.0, "taker_buy_quote": 1313998.7415 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.0958, "high": 1.1362, "low": 1.0927, "close": 1.127, "volume": 1587309.0, "close_time": 1729295999999, "quote_volume": 1766128.3503, "trades": 15679, "taker_buy_base": 784990.0, "taker_buy_quote": 874134.4217 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.127, "high": 1.1385, "low": 1.0984, "close": 1.1012, "volume": 1093569.0, "close_time": 1729382399999, "quote_volume": 1216167.0617, "trades": 11288, "taker_buy_base": 441610.0, "taker_buy_quote": 490773.2376 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.1014, "high": 1.1163, "low": 1.0878, "close": 1.1094, "volume": 1378596.0, "close_time": 1729468799999, "quote_volume": 1517112.2986, "trades": 16636, "taker_buy_base": 616581.0, "taker_buy_quote": 678213.5929 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.1095, "high": 1.1153, "low": 1.05, "close": 1.0686, "volume": 1885688.0, "close_time": 1729555199999, "quote_volume": 2028730.8683, "trades": 20959, "taker_buy_base": 790840.0, "taker_buy_quote": 852050.7956 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.0691, "high": 1.083, "low": 1.0324, "close": 1.0565, "volume": 1392871.0, "close_time": 1729641599999, "quote_volume": 1469321.5688, "trades": 18173, "taker_buy_base": 642918.0, "taker_buy_quote": 678237.5561 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.0564, "high": 1.0597, "low": 1.0101, "close": 1.0325, "volume": 1965199.0, "close_time": 1729727999999, "quote_volume": 2024652.856, "trades": 21079, "taker_buy_base": 816937.0, "taker_buy_quote": 841063.7189 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.0326, "high": 1.0482, "low": 1.01, "close": 1.0267, "volume": 1998064.0, "close_time": 1729814399999, "quote_volume": 2051051.0524, "trades": 20075, "taker_buy_base": 984368.0, "taker_buy_quote": 1012141.6341 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.0273, "high": 1.0454, "low": 0.9547, "close": 0.9751, "volume": 2817556.0, "close_time": 1729900799999, "quote_volume": 2822971.087, "trades": 31857, "taker_buy_base": 1092097.0, "taker_buy_quote": 1099009.6805 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.975, "high": 1.0202, "low": 0.9671, "close": 1.0053, "volume": 1810220.0, "close_time": 1729987199999, "quote_volume": 1811424.3122, "trades": 20085, "taker_buy_base": 1069585.0, "taker_buy_quote": 1071089.3347 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.0054, "high": 1.0213, "low": 1.0009, "close": 1.0083, "volume": 842943.0, "close_time": 1730073599999, "quote_volume": 850901.932, "trades": 8538, "taker_buy_base": 369471.0, "taker_buy_quote": 372607.2454 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.0084, "high": 1.0363, "low": 0.9963, "close": 1.0137, "volume": 2617256.0, "close_time": 1730159999999, "quote_volume": 2657794.531, "trades": 20694, "taker_buy_base": 1274205.0, "taker_buy_quote": 1296642.7729 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.0129, "high": 1.0602, "low": 1.0122, "close": 1.0416, "volume": 2701769.0, "close_time": 1730246399999, "quote_volume": 2804518.7169, "trades": 25069, "taker_buy_base": 1211071.0, "taker_buy_quote": 1259341.8398 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.0418, "high": 1.052, "low": 1.0216, "close": 1.0279, "volume": 2264287.0, "close_time": 1730332799999, "quote_volume": 2347748.3134, "trades": 18551, "taker_buy_base": 1097241.0, "taker_buy_quote": 1139630.3827 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.0276, "high": 1.0315, "low": 0.9734, "close": 0.9881, "volume": 1530756.0, "close_time": 1730419199999, "quote_volume": 1525290.8033, "trades": 14869, "taker_buy_base": 726848.0, "taker_buy_quote": 722898.3417 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.9861, "high": 1.0038, "low": 0.966, "close": 0.9927, "volume": 1216672.0, "close_time": 1730505599999, "quote_volume": 1198194.3597, "trades": 13192, "taker_buy_base": 654974.0, "taker_buy_quote": 645587.6949 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.9922, "high": 1.0019, "low": 0.9715, "close": 0.9909, "volume": 1057002.0, "close_time": 1730591999999, "quote_volume": 1041583.2311, "trades": 12031, "taker_buy_base": 466773.0, "taker_buy_quote": 460016.7783 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.9907, "high": 0.9913, "low": 0.9359, "close": 0.9676, "volume": 1371313.0, "close_time": 1730678399999, "quote_volume": 1312770.4365, "trades": 15076, "taker_buy_base": 649091.0, "taker_buy_quote": 620813.9631 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.9675, "high": 0.9808, "low": 0.9021, "close": 0.9267, "volume": 2267370.0, "close_time": 1730764799999, "quote_volume": 2125675.7825, "trades": 18744, "taker_buy_base": 1087401.0, "taker_buy_quote": 1019228.398 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.9265, "high": 0.9479, "low": 0.9189, "close": 0.9337, "volume": 1580875.0, "close_time": 1730851199999, "quote_volume": 1476150.4934, "trades": 15429, "taker_buy_base": 738671.0, "taker_buy_quote": 689765.3096 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.9335, "high": 1.0533, "low": 0.9335, "close": 1.0304, "volume": 4277675.0, "close_time": 1730937599999, "quote_volume": 4242281.0759, "trades": 39298, "taker_buy_base": 2297545.0, "taker_buy_quote": 2276804.4438 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.0308, "high": 1.0521, "low": 1.0025, "close": 1.052, "volume": 3762104.0, "close_time": 1731023999999, "quote_volume": 3881902.5592, "trades": 34064, "taker_buy_base": 1788383.0, "taker_buy_quote": 1847137.8697 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.0521, "high": 1.059, "low": 1.0002, "close": 1.0188, "volume": 3267478.0, "close_time": 1731110399999, "quote_volume": 3363523.9534, "trades": 34835, "taker_buy_base": 2085669.0, "taker_buy_quote": 2148061.2237 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.0194, "high": 1.0488, "low": 1.0115, "close": 1.0438, "volume": 3023615.0, "close_time": 1731196799999, "quote_volume": 3119880.4971, "trades": 44061, "taker_buy_base": 1281680.0, "taker_buy_quote": 1323787.1978 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.0443, "high": 1.0911, "low": 1.015, "close": 1.0646, "volume": 4863649.0, "close_time": 1731283199999, "quote_volume": 5156235.4729, "trades": 54863, "taker_buy_base": 2498861.0, "taker_buy_quote": 2651046.684 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.0647, "high": 1.0976, "low": 1.0298, "close": 1.0922, "volume": 4496505.0, "close_time": 1731369599999, "quote_volume": 4807191.4674, "trades": 51915, "taker_buy_base": 2159286.0, "taker_buy_quote": 2308217.6162 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.0921, "high": 1.1105, "low": 1.0, "close": 1.0476, "volume": 7039996.0, "close_time": 1731455999999, "quote_volume": 7455324.6032, "trades": 93372, "taker_buy_base": 2943047.0, "taker_buy_quote": 3112076.643 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.047, "high": 1.059, "low": 0.9725, "close": 1.0166, "volume": 6172005.0, "close_time": 1731542399999, "quote_volume": 6266542.1507, "trades": 90573, "taker_buy_base": 2772493.0, "taker_buy_quote": 2813253.2908 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.0164, "high": 1.0294, "low": 0.9374, "close": 0.947, "volume": 5869538.0, "close_time": 1731628799999, "quote_volume": 5758790.2565, "trades": 82852, "taker_buy_base": 2629652.0, "taker_buy_quote": 2578238.3915 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.948, "high": 0.9818, "low": 0.918, "close": 0.9814, "volume": 7644365.0, "close_time": 1731715199999, "quote_volume": 7202463.7036, "trades": 107358, "taker_buy_base": 3690412.0, "taker_buy_quote": 3476754.6893 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.9813, "high": 0.9996, "low": 0.9584, "close": 0.9897, "volume": 6675940.0, "close_time": 1731801599999, "quote_volume": 6548558.842, "trades": 80116, "taker_buy_base": 2583967.0, "taker_buy_quote": 2538573.3487 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.9904, "high": 0.9985, "low": 0.933, "close": 0.9503, "volume": 3494486.0, "close_time": 1731887999999, "quote_volume": 3368858.3866, "trades": 55007, "taker_buy_base": 1519635.0, "taker_buy_quote": 1465952.3044 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.9502, "high": 0.9777, "low": 0.9341, "close": 0.9647, "volume": 5070364.0, "close_time": 1731974399999, "quote_volume": 4857166.1619, "trades": 70405, "taker_buy_base": 2149613.0, "taker_buy_quote": 2060482.8624 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.9646, "high": 0.9727, "low": 0.9201, "close": 0.9397, "volume": 4915763.0, "close_time": 1732060799999, "quote_volume": 4647367.1815, "trades": 67590, "taker_buy_base": 2072382.0, "taker_buy_quote": 1959799.7039 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.9401, "high": 0.9612, "low": 0.9, "close": 0.9122, "volume": 5664467.0, "close_time": 1732147199999, "quote_volume": 5275501.1821, "trades": 68329, "taker_buy_base": 2678844.0, "taker_buy_quote": 2495934.3608 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.9125, "high": 0.9704, "low": 0.89, "close": 0.9657, "volume": 4837957.0, "close_time": 1732233599999, "quote_volume": 4525034.5343, "trades": 56611, "taker_buy_base": 2201889.0, "taker_buy_quote": 2059343.6901 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.9657, "high": 0.9835, "low": 0.9424, "close": 0.9771, "volume": 3701641.0, "close_time": 1732319999999, "quote_volume": 3575079.8857, "trades": 53731, "taker_buy_base": 1756899.0, "taker_buy_quote": 1696917.8819 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.9776, "high": 1.0497, "low": 0.9518, "close": 1.0325, "volume": 8035058.0, "close_time": 1732406399999, "quote_volume": 8156368.0845, "trades": 99073, "taker_buy_base": 4247801.0, "taker_buy_quote": 4313807.6874 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.0327, "high": 1.0796, "low": 0.9914, "close": 1.0671, "volume": 7544868.0, "close_time": 1732492799999, "quote_volume": 7841614.2552, "trades": 103959, "taker_buy_base": 3446761.0, "taker_buy_quote": 3581800.834 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.0679, "high": 1.1046, "low": 1.0351, "close": 1.055, "volume": 7552362.0, "close_time": 1732579199999, "quote_volume": 8139284.349, "trades": 94980, "taker_buy_base": 3709558.0, "taker_buy_quote": 4001728.8136 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.0549, "high": 1.1, "low": 1.0045, "close": 1.0661, "volume": 6033875.0, "close_time": 1732665599999, "quote_volume": 6306173.6297, "trades": 83049, "taker_buy_base": 3101315.0, "taker_buy_quote": 3238665.5927 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.066, "high": 1.12, "low": 1.0536, "close": 1.108, "volume": 7283198.0, "close_time": 1732751999999, "quote_volume": 7931466.2355, "trades": 78233, "taker_buy_base": 3892806.0, "taker_buy_quote": 4243303.3294 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.1078, "high": 1.1454, "low": 1.0672, "close": 1.1299, "volume": 7382101.0, "close_time": 1732838399999, "quote_volume": 8128687.564, "trades": 81559, "taker_buy_base": 3715559.0, "taker_buy_quote": 4092583.83 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.1296, "high": 1.2, "low": 1.1159, "close": 1.1686, "volume": 7715057.0, "close_time": 1732924799999, "quote_volume": 8987027.9368, "trades": 86523, "taker_buy_base": 4009630.0, "taker_buy_quote": 4673735.6368 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.1687, "high": 1.2489, "low": 1.1453, "close": 1.2001, "volume": 7431025.0, "close_time": 1733011199999, "quote_volume": 8958824.8005, "trades": 77529, "taker_buy_base": 3554053.0, "taker_buy_quote": 4296871.5941 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.2002, "high": 1.214, "low": 1.1583, "close": 1.1877, "volume": 5367602.0, "close_time": 1733097599999, "quote_volume": 6403634.4198, "trades": 61013, "taker_buy_base": 2529742.0, "taker_buy_quote": 3019205.6232 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.1876, "high": 1.2892, "low": 1.1514, "close": 1.2765, "volume": 9550975.0, "close_time": 1733183999999, "quote_volume": 11655998.4784, "trades": 141360, "taker_buy_base": 4903557.0, "taker_buy_quote": 5995784.5326 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.2762, "high": 1.3659, "low": 1.1902, "close": 1.3482, "volume": 10922195.0, "close_time": 1733270399999, "quote_volume": 14138316.8273, "trades": 153206, "taker_buy_base": 5749060.0, "taker_buy_quote": 7460022.781 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.3486, "high": 1.5799, "low": 1.3474, "close": 1.4196, "volume": 16266323.0, "close_time": 1733356799999, "quote_volume": 23693171.9634, "trades": 255752, "taker_buy_base": 8226310.0, "taker_buy_quote": 11949283.3979 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.4202, "high": 1.5367, "low": 1.3401, "close": 1.4719, "volume": 9637302.0, "close_time": 1733443199999, "quote_volume": 14210245.1987, "trades": 188848, "taker_buy_base": 4743119.0, "taker_buy_quote": 6989665.684 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.472, "high": 1.6167, "low": 1.45, "close": 1.5625, "volume": 10345681.0, "close_time": 1733529599999, "quote_volume": 15854805.6995, "trades": 164092, "taker_buy_base": 5390026.0, "taker_buy_quote": 8279228.3933 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.5627, "high": 1.6288, "low": 1.5064, "close": 1.5076, "volume": 5672767.0, "close_time": 1733615999999, "quote_volume": 8951072.4038, "trades": 87162, "taker_buy_base": 3003503.0, "taker_buy_quote": 4744538.2201 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.5077, "high": 1.5304, "low": 1.4703, "close": 1.5093, "volume": 3306550.0, "close_time": 1733702399999, "quote_volume": 4979093.5682, "trades": 59053, "taker_buy_base": 1711493.0, "taker_buy_quote": 2579285.2974 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.5092, "high": 1.5092, "low": 1.16, "close": 1.3157, "volume": 10086898.0, "close_time": 1733788799999, "quote_volume": 13701285.5969, "trades": 213139, "taker_buy_base": 4818947.0, "taker_buy_quote": 6554496.5583 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.3157, "high": 1.3537, "low": 1.1703, "close": 1.2811, "volume": 9263710.0, "close_time": 1733875199999, "quote_volume": 11731775.9415, "trades": 210804, "taker_buy_base": 4535385.0, "taker_buy_quote": 5750033.1412 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.2811, "high": 1.3577, "low": 1.2327, "close": 1.3487, "volume": 3307852.0, "close_time": 1733961599999, "quote_volume": 4342622.4512, "trades": 75262, "taker_buy_base": 1602381.0, "taker_buy_quote": 2108456.1245 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.3482, "high": 1.4073, "low": 1.3341, "close": 1.3585, "volume": 4126627.0, "close_time": 1734047999999, "quote_volume": 5659696.3228, "trades": 92875, "taker_buy_base": 1915677.0, "taker_buy_quote": 2632086.2157 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.3561, "high": 1.4289, "low": 1.3026, "close": 1.3997, "volume": 4176855.0, "close_time": 1734134399999, "quote_volume": 5700779.0428, "trades": 90474, "taker_buy_base": 2058633.0, "taker_buy_quote": 2813707.8978 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.3998, "high": 1.4124, "low": 1.3162, "close": 1.3487, "volume": 2514197.0, "close_time": 1734220799999, "quote_volume": 3408843.5335, "trades": 54821, "taker_buy_base": 1223963.0, "taker_buy_quote": 1659038.4925 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.3483, "high": 1.3949, "low": 1.305, "close": 1.3927, "volume": 1870594.0, "close_time": 1734307199999, "quote_volume": 2531193.7234, "trades": 46339, "taker_buy_base": 941021.0, "taker_buy_quote": 1275452.4411 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.3927, "high": 1.4314, "low": 1.3393, "close": 1.3563, "volume": 3226292.0, "close_time": 1734393599999, "quote_volume": 4470076.1065, "trades": 65275, "taker_buy_base": 1545822.0, "taker_buy_quote": 2143151.5537 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.3554, "high": 1.3871, "low": 1.3112, "close": 1.3342, "volume": 2426863.0, "close_time": 1734479999999, "quote_volume": 3283921.2807, "trades": 44881, "taker_buy_base": 1150665.0, "taker_buy_quote": 1559974.3052 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.334, "high": 1.3564, "low": 1.1782, "close": 1.1922, "volume": 4737418.0, "close_time": 1734566399999, "quote_volume": 6021523.5907, "trades": 75414, "taker_buy_base": 2453366.0, "taker_buy_quote": 3121013.1286 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.1922, "high": 1.2944, "low": 1.117, "close": 1.1762, "volume": 8277060.0, "close_time": 1734652799999, "quote_volume": 9926175.8775, "trades": 110057, "taker_buy_base": 4006349.0, "taker_buy_quote": 4813069.6823 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.1768, "high": 1.2335, "low": 1.0369, "close": 1.2289, "volume": 6709738.0, "close_time": 1734739199999, "quote_volume": 7536718.6677, "trades": 89578, "taker_buy_base": 3010345.0, "taker_buy_quote": 3391111.0435 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.2289, "high": 1.4194, "low": 1.2005, "close": 1.2231, "volume": 9085763.0, "close_time": 1734825599999, "quote_volume": 11979819.3, "trades": 146543, "taker_buy_base": 4587263.0, "taker_buy_quote": 6041414.552 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.2238, "high": 1.2411, "low": 1.1611, "close": 1.1963, "volume": 3591245.0, "close_time": 1734911999999, "quote_volume": 4309988.6795, "trades": 68249, "taker_buy_base": 1949888.0, "taker_buy_quote": 2343044.0184 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.196, "high": 1.2889, "low": 1.1677, "close": 1.2645, "volume": 3049884.0, "close_time": 1734998399999, "quote_volume": 3754094.2989, "trades": 62077, "taker_buy_base": 1524540.0, "taker_buy_quote": 1876108.4122 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.264, "high": 1.2935, "low": 1.2314, "close": 1.2862, "volume": 1684657.0, "close_time": 1735084799999, "quote_volume": 2127830.7138, "trades": 26731, "taker_buy_base": 862878.0, "taker_buy_quote": 1090427.8624 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.286, "high": 1.3334, "low": 1.2503, "close": 1.276, "volume": 2105663.0, "close_time": 1735171199999, "quote_volume": 2711291.2292, "trades": 31886, "taker_buy_base": 1088632.0, "taker_buy_quote": 1400888.6392 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.2754, "high": 1.29, "low": 1.1752, "close": 1.1935, "volume": 1539898.0, "close_time": 1735257599999, "quote_volume": 1869578.4864, "trades": 23237, "taker_buy_base": 743264.0, "taker_buy_quote": 904985.871 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.1932, "high": 1.2426, "low": 1.1784, "close": 1.189, "volume": 1548985.0, "close_time": 1735343999999, "quote_volume": 1870146.42, "trades": 23186, "taker_buy_base": 711449.0, "taker_buy_quote": 860079.5867 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.189, "high": 1.2309, "low": 1.1658, "close": 1.2163, "volume": 1492340.0, "close_time": 1735430399999, "quote_volume": 1783451.8451, "trades": 20090, "taker_buy_base": 693601.0, "taker_buy_quote": 830453.0986 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.2167, "high": 1.219, "low": 1.1449, "close": 1.1563, "volume": 2254801.0, "close_time": 1735516799999, "quote_volume": 2639106.2165, "trades": 23504, "taker_buy_base": 866013.0, "taker_buy_quote": 1015062.768 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.1572, "high": 1.198, "low": 1.1268, "close": 1.1702, "volume": 1835279.0, "close_time": 1735603199999, "quote_volume": 2130580.5032, "trades": 26354, "taker_buy_base": 1024274.0, "taker_buy_quote": 1187895.6576 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.1706, "high": 1.2213, "low": 1.1391, "close": 1.2176, "volume": 2486769.0, "close_time": 1735689599999, "quote_volume": 2945395.9387, "trades": 32085, "taker_buy_base": 1405000.0, "taker_buy_quote": 1665885.0526 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.2175, "high": 1.2362, "low": 1.1699, "close": 1.2084, "volume": 1771980.0, "close_time": 1735775999999, "quote_volume": 2127528.7008, "trades": 23184, "taker_buy_base": 861837.0, "taker_buy_quote": 1034854.8309 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.2091, "high": 1.2491, "low": 1.2021, "close": 1.2141, "volume": 1667018.0, "close_time": 1735862399999, "quote_volume": 2047834.2691, "trades": 29900, "taker_buy_base": 825688.0, "taker_buy_quote": 1014712.8795 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.2146, "high": 1.2775, "low": 1.1994, "close": 1.2563, "volume": 1849153.0, "close_time": 1735948799999, "quote_volume": 2305160.5614, "trades": 28826, "taker_buy_base": 883686.0, "taker_buy_quote": 1102099.1124 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.2561, "high": 1.2726, "low": 1.2345, "close": 1.2584, "volume": 1695397.0, "close_time": 1736035199999, "quote_volume": 2127170.3378, "trades": 25705, "taker_buy_base": 873818.0, "taker_buy_quote": 1096494.7995 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.2586, "high": 1.278, "low": 1.238, "close": 1.2555, "volume": 1619220.0, "close_time": 1736121599999, "quote_volume": 2031506.0891, "trades": 22784, "taker_buy_base": 706319.0, "taker_buy_quote": 887395.2054 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.2559, "high": 1.2756, "low": 1.2308, "close": 1.2653, "volume": 1818846.0, "close_time": 1736207999999, "quote_volume": 2284747.6528, "trades": 23175, "taker_buy_base": 948704.0, "taker_buy_quote": 1193180.8281 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 1.2649, "high": 1.2743, "low": 1.1703, "close": 1.1894, "volume": 3357020.0, "close_time": 1736294399999, "quote_volume": 4062225.1039, "trades": 52173, "taker_buy_base": 1508030.0, "taker_buy_quote": 1819053.5191 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.1888, "high": 1.2152, "low": 1.1446, "close": 1.1871, "volume": 3716825.0, "close_time": 1736380799999, "quote_volume": 4409111.1242, "trades": 61513, "taker_buy_base": 1685353.0, "taker_buy_quote": 2001894.5791 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.1869, "high": 1.2042, "low": 1.1074, "close": 1.1251, "volume": 1959021.0, "close_time": 1736467199999, "quote_volume": 2240506.4437, "trades": 36117, "taker_buy_base": 820517.0, "taker_buy_quote": 939378.431 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.1249, "high": 1.1776, "low": 1.1244, "close": 1.1644, "volume": 2167797.0, "close_time": 1736553599999, "quote_volume": 2504304.3947, "trades": 31074, "taker_buy_base": 757082.0, "taker_buy_quote": 874485.5118 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.1644, "high": 1.175, "low": 1.1423, "close": 1.1578, "volume": 675785.0, "close_time": 1736639999999, "quote_volume": 781761.9559, "trades": 9726, "taker_buy_base": 346480.0, "taker_buy_quote": 401121.2053 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.1579, "high": 1.1736, "low": 1.14, "close": 1.151, "volume": 664835.0, "close_time": 1736726399999, "quote_volume": 766965.519, "trades": 9712, "taker_buy_base": 342349.0, "taker_buy_quote": 395010.019 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.1505, "high": 1.1679, "low": 1.1, "close": 1.16, "volume": 4510142.0, "close_time": 1736812799999, "quote_volume": 5025439.7085, "trades": 47286, "taker_buy_base": 1756972.0, "taker_buy_quote": 1961511.947 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.1604, "high": 1.2147, "low": 1.1331, "close": 1.2041, "volume": 1943009.0, "close_time": 1736899199999, "quote_volume": 2290740.9467, "trades": 30980, "taker_buy_base": 898131.0, "taker_buy_quote": 1057348.1739 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.2044, "high": 1.248, "low": 1.1833, "close": 1.2244, "volume": 2901994.0, "close_time": 1736985599999, "quote_volume": 3520481.1645, "trades": 48608, "taker_buy_base": 1484570.0, "taker_buy_quote": 1800467.9665 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.2242, "high": 1.2484, "low": 1.1946, "close": 1.2236, "volume": 2682601.0, "close_time": 1737071999999, "quote_volume": 3290136.731, "trades": 46052, "taker_buy_base": 1418710.0, "taker_buy_quote": 1740196.5732 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.2242, "high": 1.2545, "low": 1.224, "close": 1.2329, "volume": 1798847.0, "close_time": 1737158399999, "quote_volume": 2232446.6917, "trades": 24333, "taker_buy_base": 917157.0, "taker_buy_quote": 1138779.6125 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.2339, "high": 1.2504, "low": 1.1604, "close": 1.1752, "volume": 4493664.0, "close_time": 1737244799999, "quote_volume": 5311796.2925, "trades": 50904, "taker_buy_base": 1965740.0, "taker_buy_quote": 2328867.0328 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.1752, "high": 1.1957, "low": 1.1, "close": 1.1182, "volume": 8280105.0, "close_time": 1737331199999, "quote_volume": 9514935.5703, "trades": 100686, "taker_buy_base": 2749838.0, "taker_buy_quote": 3159254.293 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.1176, "high": 1.1948, "low": 1.0818, "close": 1.1045, "volume": 5287242.0, "close_time": 1737417599999, "quote_volume": 5957425.8837, "trades": 103979, "taker_buy_base": 2226589.0, "taker_buy_quote": 2511882.7594 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.1046, "high": 1.1244, "low": 1.065, "close": 1.0833, "volume": 3029587.0, "close_time": 1737503999999, "quote_volume": 3301270.0646, "trades": 39530, "taker_buy_base": 1464849.0, "taker_buy_quote": 1595010.8659 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.0829, "high": 1.1023, "low": 1.0578, "close": 1.0623, "volume": 2022390.0, "close_time": 1737590399999, "quote_volume": 2183544.6277, "trades": 20450, "taker_buy_base": 991091.0, "taker_buy_quote": 1070058.9648 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.0628, "high": 1.0754, "low": 1.0251, "close": 1.0475, "volume": 3342327.0, "close_time": 1737676799999, "quote_volume": 3511568.5233, "trades": 25782, "taker_buy_base": 1173794.0, "taker_buy_quote": 1236372.8138 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.0472, "high": 1.0543, "low": 1.0, "close": 1.0153, "volume": 4272273.0, "close_time": 1737763199999, "quote_volume": 4369386.8198, "trades": 34972, "taker_buy_base": 1971542.0, "taker_buy_quote": 2020410.3912 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.0156, "high": 1.0552, "low": 1.0103, "close": 1.0465, "volume": 3070384.0, "close_time": 1737849599999, "quote_volume": 3179085.4104, "trades": 24760, "taker_buy_base": 1755776.0, "taker_buy_quote": 1816594.6418 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.0465, "high": 1.0925, "low": 1.0408, "close": 1.0449, "volume": 1588800.0, "close_time": 1737935999999, "quote_volume": 1701647.188, "trades": 15540, "taker_buy_base": 724890.0, "taker_buy_quote": 777032.4582 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.045, "high": 1.0526, "low": 0.9734, "close": 1.0371, "volume": 4579744.0, "close_time": 1738022399999, "quote_volume": 4625668.7931, "trades": 40149, "taker_buy_base": 2292841.0, "taker_buy_quote": 2316180.2152 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.0371, "high": 1.0498, "low": 0.9713, "close": 0.979, "volume": 2897540.0, "close_time": 1738108799999, "quote_volume": 2904729.2921, "trades": 26516, "taker_buy_base": 1437839.0, "taker_buy_quote": 1440648.1278 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.9793, "high": 1.0237, "low": 0.9759, "close": 0.997, "volume": 2809059.0, "close_time": 1738195199999, "quote_volume": 2812784.7913, "trades": 22834, "taker_buy_base": 1681997.0, "taker_buy_quote": 1683978.1266 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.9971, "high": 1.0422, "low": 0.9909, "close": 1.0214, "volume": 1646803.0, "close_time": 1738281599999, "quote_volume": 1690947.1423, "trades": 17825, "taker_buy_base": 879559.0, "taker_buy_quote": 902868.4409 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.022, "high": 1.0523, "low": 1.0129, "close": 1.0238, "volume": 1455734.0, "close_time": 1738367999999, "quote_volume": 1505563.4353, "trades": 12997, "taker_buy_base": 692575.0, "taker_buy_quote": 715533.9891 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.0227, "high": 1.0424, "low": 0.9825, "close": 0.9973, "volume": 1853950.0, "close_time": 1738454399999, "quote_volume": 1873134.1806, "trades": 20384, "taker_buy_base": 1034496.0, "taker_buy_quote": 1046555.4902 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.9973, "high": 1.0253, "low": 0.8301, "close": 0.8669, "volume": 5568625.0, "close_time": 1738540799999, "quote_volume": 5099058.9874, "trades": 57967, "taker_buy_base": 2410227.0, "taker_buy_quote": 2206463.5548 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.8669, "high": 0.8814, "low": 0.61, "close": 0.8691, "volume": 16113973.0, "close_time": 1738627199999, "quote_volume": 12273685.2362, "trades": 154764, "taker_buy_base": 8102716.0, "taker_buy_quote": 6232054.4641 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.869, "high": 0.8777, "low": 0.7801, "close": 0.8478, "volume": 3313459.0, "close_time": 1738713599999, "quote_volume": 2761315.7168, "trades": 30426, "taker_buy_base": 1705861.0, "taker_buy_quote": 1423387.3402 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.8479, "high": 0.908, "low": 0.8423, "close": 0.857, "volume": 5323657.0, "close_time": 1738799999999, "quote_volume": 4671116.0405, "trades": 45926, "taker_buy_base": 2798845.0, "taker_buy_quote": 2459690.5326 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.8573, "high": 0.8777, "low": 0.8259, "close": 0.8357, "volume": 2479951.0, "close_time": 1738886399999, "quote_volume": 2113083.9802, "trades": 20417, "taker_buy_base": 1158298.0, "taker_buy_quote": 987159.1272 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.8351, "high": 0.8833, "low": 0.8282, "close": 0.8596, "volume": 2148038.0, "close_time": 1738972799999, "quote_volume": 1836686.1307, "trades": 35307, "taker_buy_base": 1093967.0, "taker_buy_quote": 936555.2012 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.8602, "high": 0.9371, "low": 0.8518, "close": 0.9233, "volume": 3219656.0, "close_time": 1739059199999, "quote_volume": 2885206.6823, "trades": 26595, "taker_buy_base": 1758854.0, "taker_buy_quote": 1577262.5328 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.9231, "high": 0.938, "low": 0.8689, "close": 0.8957, "volume": 3097736.0, "close_time": 1739145599999, "quote_volume": 2820726.8043, "trades": 27772, "taker_buy_base": 1478016.0, "taker_buy_quote": 1348134.1875 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.8955, "high": 0.9303, "low": 0.8693, "close": 0.9183, "volume": 1645119.0, "close_time": 1739231999999, "quote_volume": 1490823.3311, "trades": 16910, "taker_buy_base": 985415.0, "taker_buy_quote": 894875.6918 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.9181, "high": 0.9487, "low": 0.9015, "close": 0.9121, "volume": 1973030.0, "close_time": 1739318399999, "quote_volume": 1821528.7471, "trades": 52429, "taker_buy_base": 989230.0, "taker_buy_quote": 914264.2154 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.9121, "high": 0.9868, "low": 0.88, "close": 0.9864, "volume": 4142546.0, "close_time": 1739404799999, "quote_volume": 3908314.5464, "trades": 36146, "taker_buy_base": 2130610.0, "taker_buy_quote": 2015271.7375 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.9867, "high": 1.0048, "low": 0.9242, "close": 0.9622, "volume": 3149233.0, "close_time": 1739491199999, "quote_volume": 3009483.7278, "trades": 26271, "taker_buy_base": 1520495.0, "taker_buy_quote": 1455489.335 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.9625, "high": 1.0176, "low": 0.9354, "close": 0.9947, "volume": 4325589.0, "close_time": 1739577599999, "quote_volume": 4242039.6772, "trades": 36872, "taker_buy_base": 2204393.0, "taker_buy_quote": 2169934.0158 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.9943, "high": 1.0347, "low": 0.9856, "close": 1.0065, "volume": 4119459.0, "close_time": 1739663999999, "quote_volume": 4167159.9177, "trades": 48645, "taker_buy_base": 2070619.0, "taker_buy_quote": 2097957.7004 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.0052, "high": 1.0388, "low": 0.989, "close": 1.0093, "volume": 3278913.0, "close_time": 1739750399999, "quote_volume": 3333426.9481, "trades": 30600, "taker_buy_base": 1729181.0, "taker_buy_quote": 1759211.3196 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.01, "high": 1.0636, "low": 1.0017, "close": 1.0333, "volume": 5659024.0, "close_time": 1739836799999, "quote_volume": 5811575.3787, "trades": 96394, "taker_buy_base": 2843620.0, "taker_buy_quote": 2922565.7474 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.0336, "high": 1.0644, "low": 0.9619, "close": 1.0224, "volume": 5838020.0, "close_time": 1739923199999, "quote_volume": 5910952.7966, "trades": 120988, "taker_buy_base": 2730975.0, "taker_buy_quote": 2766500.0594 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.0226, "high": 1.0435, "low": 1.0, "close": 1.0424, "volume": 2094606.0, "close_time": 1740009599999, "quote_volume": 2139891.2044, "trades": 48444, "taker_buy_base": 1066396.0, "taker_buy_quote": 1090889.8374 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.0415, "high": 1.05, "low": 1.0158, "close": 1.0442, "volume": 1557768.0, "close_time": 1740095999999, "quote_volume": 1609533.3046, "trades": 37395, "taker_buy_base": 783715.0, "taker_buy_quote": 810621.6646 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.044, "high": 1.0802, "low": 1.0164, "close": 1.0186, "volume": 3720191.0, "close_time": 1740182399999, "quote_volume": 3920025.5958, "trades": 77845, "taker_buy_base": 1723239.0, "taker_buy_quote": 1818968.4681 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.0175, "high": 1.0549, "low": 1.0151, "close": 1.0474, "volume": 1617342.0, "close_time": 1740268799999, "quote_volume": 1674525.2247, "trades": 16925, "taker_buy_base": 746906.0, "taker_buy_quote": 775567.5882 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.0474, "high": 1.052, "low": 1.0282, "close": 1.0435, "volume": 918792.0, "close_time": 1740355199999, "quote_volume": 955249.8428, "trades": 10724, "taker_buy_base": 370859.0, "taker_buy_quote": 385897.9364 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.0432, "high": 1.047, "low": 0.9569, "close": 0.9589, "volume": 2553770.0, "close_time": 1740441599999, "quote_volume": 2569451.3633, "trades": 57981, "taker_buy_base": 978622.0, "taker_buy_quote": 986005.1046 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.9574, "high": 1.0036, "low": 0.9318, "close": 0.9877, "volume": 3838407.0, "close_time": 1740527999999, "quote_volume": 3690811.2602, "trades": 46172, "taker_buy_base": 1963091.0, "taker_buy_quote": 1891704.5652 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.9872, "high": 1.059, "low": 0.9815, "close": 1.0115, "volume": 3504861.0, "close_time": 1740614399999, "quote_volume": 3572036.6087, "trades": 34285, "taker_buy_base": 1583401.0, "taker_buy_quote": 1617351.1346 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.0121, "high": 1.035, "low": 0.9869, "close": 1.0175, "volume": 1443003.0, "close_time": 1740700799999, "quote_volume": 1459702.476, "trades": 15224, "taker_buy_base": 672263.0, "taker_buy_quote": 679721.1091 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.0173, "high": 1.02, "low": 0.9163, "close": 1.0068, "volume": 5775719.0, "close_time": 1740787199999, "quote_volume": 5551669.0168, "trades": 146841, "taker_buy_base": 2848887.0, "taker_buy_quote": 2750471.4996 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.0061, "high": 1.04, "low": 1.0004, "close": 1.0267, "volume": 2463242.0, "close_time": 1740873599999, "quote_volume": 2525026.2074, "trades": 28149, "taker_buy_base": 1461442.0, "taker_buy_quote": 1499589.2107 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.0271, "high": 1.0786, "low": 1.0185, "close": 1.0738, "volume": 4319547.0, "close_time": 1740959999999, "quote_volume": 4544388.1978, "trades": 95307, "taker_buy_base": 2548380.0, "taker_buy_quote": 2683066.868 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.0742, "high": 1.081, "low": 0.9736, "close": 0.9809, "volume": 3010375.0, "close_time": 1741046399999, "quote_volume": 3073864.1273, "trades": 96766, "taker_buy_base": 1293510.0, "taker_buy_quote": 1322902.4004 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.9808, "high": 1.0461, "low": 0.9253, "close": 1.0, "volume": 4979022.0, "close_time": 1741132799999, "quote_volume": 4875405.0338, "trades": 130519, "taker_buy_base": 2621637.0, "taker_buy_quote": 2579557.2638 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 1.0001, "high": 1.0666, "low": 0.9939, "close": 1.0411, "volume": 2214746.0, "close_time": 1741219199999, "quote_volume": 2294896.3114, "trades": 22927, "taker_buy_base": 1039139.0, "taker_buy_quote": 1077577.9229 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 1.042, "high": 1.0557, "low": 1.0087, "close": 1.0167, "volume": 1399951.0, "close_time": 1741305599999, "quote_volume": 1446776.6271, "trades": 16415, "taker_buy_base": 706222.0, "taker_buy_quote": 731120.4186 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 1.0167, "high": 1.037, "low": 0.9816, "close": 0.9937, "volume": 2003783.0, "close_time": 1741391999999, "quote_volume": 2024089.2308, "trades": 22996, "taker_buy_base": 848621.0, "taker_buy_quote": 858824.8202 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.9938, "high": 1.0003, "low": 0.9754, "close": 0.9851, "volume": 831526.0, "close_time": 1741478399999, "quote_volume": 819510.2941, "trades": 9418, "taker_buy_base": 363729.0, "taker_buy_quote": 358965.6155 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.9851, "high": 0.9901, "low": 0.932, "close": 0.94, "volume": 1246011.0, "close_time": 1741564799999, "quote_volume": 1193376.9023, "trades": 11862, "taker_buy_base": 572113.0, "taker_buy_quote": 547548.4419 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.9411, "high": 0.9692, "low": 0.857, "close": 0.8676, "volume": 2806055.0, "close_time": 1741651199999, "quote_volume": 2569769.4053, "trades": 23558, "taker_buy_base": 1249296.0, "taker_buy_quote": 1146136.3694 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.8677, "high": 0.8821, "low": 0.8205, "close": 0.8638, "volume": 3620761.0, "close_time": 1741737599999, "quote_volume": 3098092.61, "trades": 26640, "taker_buy_base": 1719115.0, "taker_buy_quote": 1472405.7823 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.8641, "high": 0.8881, "low": 0.8285, "close": 0.8807, "volume": 3171841.0, "close_time": 1741823999999, "quote_volume": 2742287.4832, "trades": 27577, "taker_buy_base": 1604822.0, "taker_buy_quote": 1389371.8465 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.8804, "high": 0.887, "low": 0.8369, "close": 0.8543, "volume": 1202545.0, "close_time": 1741910399999, "quote_volume": 1036345.2791, "trades": 12276, "taker_buy_base": 540622.0, "taker_buy_quote": 466386.3677 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.8533, "high": 0.8843, "low": 0.852, "close": 0.8649, "volume": 1075422.0, "close_time": 1741996799999, "quote_volume": 932862.9081, "trades": 9483, "taker_buy_base": 552255.0, "taker_buy_quote": 479533.4572 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.8649, "high": 0.8841, "low": 0.854, "close": 0.8796, "volume": 1183522.0, "close_time": 1742083199999, "quote_volume": 1029849.9004, "trades": 10513, "taker_buy_base": 555469.0, "taker_buy_quote": 483044.537 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.8793, "high": 0.8865, "low": 0.826, "close": 0.8347, "volume": 1542138.0, "close_time": 1742169599999, "quote_volume": 1307623.8829, "trades": 18324, "taker_buy_base": 668421.0, "taker_buy_quote": 566219.358 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.8346, "high": 0.9342, "low": 0.8342, "close": 0.9001, "volume": 6106276.0, "close_time": 1742255999999, "quote_volume": 5396370.5652, "trades": 43726, "taker_buy_base": 3202706.0, "taker_buy_quote": 2831830.2507 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.9001, "high": 0.9022, "low": 0.8659, "close": 0.8847, "volume": 2211783.0, "close_time": 1742342399999, "quote_volume": 1948911.136, "trades": 21430, "taker_buy_base": 1149647.0, "taker_buy_quote": 1013335.7801 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.8847, "high": 0.9099, "low": 0.8687, "close": 0.9067, "volume": 2078196.0, "close_time": 1742428799999, "quote_volume": 1844013.6817, "trades": 33788, "taker_buy_base": 1063367.0, "taker_buy_quote": 944228.3714 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.9067, "high": 0.9123, "low": 0.8767, "close": 0.8936, "volume": 2314485.0, "close_time": 1742515199999, "quote_volume": 2074768.4798, "trades": 20804, "taker_buy_base": 1177860.0, "taker_buy_quote": 1057794.3496 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.8938, "high": 0.9009, "low": 0.8769, "close": 0.8889, "volume": 1262335.0, "close_time": 1742601599999, "quote_volume": 1121427.7856, "trades": 11052, "taker_buy_base": 553594.0, "taker_buy_quote": 492404.8554 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.889, "high": 0.9099, "low": 0.8889, "close": 0.8999, "volume": 1109350.0, "close_time": 1742687999999, "quote_volume": 998311.6009, "trades": 9572, "taker_buy_base": 661448.0, "taker_buy_quote": 595362.0068 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.8989, "high": 0.9065, "low": 0.89, "close": 0.896, "volume": 671603.0, "close_time": 1742774399999, "quote_volume": 603197.5537, "trades": 6623, "taker_buy_base": 242608.0, "taker_buy_quote": 218212.3577 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.897, "high": 0.9215, "low": 0.8889, "close": 0.9207, "volume": 1083154.0, "close_time": 1742860799999, "quote_volume": 982360.8405, "trades": 10327, "taker_buy_base": 605087.0, "taker_buy_quote": 549327.7898 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.9213, "high": 0.9279, "low": 0.9057, "close": 0.9227, "volume": 895130.0, "close_time": 1742947199999, "quote_volume": 820097.3466, "trades": 9149, "taker_buy_base": 504136.0, "taker_buy_quote": 462171.2433 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.923, "high": 0.9332, "low": 0.904, "close": 0.9169, "volume": 814034.0, "close_time": 1743033599999, "quote_volume": 749596.7315, "trades": 9630, "taker_buy_base": 467261.0, "taker_buy_quote": 430575.2544 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.9173, "high": 0.9557, "low": 0.9164, "close": 0.9412, "volume": 1449630.0, "close_time": 1743119999999, "quote_volume": 1361489.5234, "trades": 15714, "taker_buy_base": 817572.0, "taker_buy_quote": 768021.7218 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.9419, "high": 0.9421, "low": 0.8758, "close": 0.8916, "volume": 1696530.0, "close_time": 1743206399999, "quote_volume": 1525519.5153, "trades": 11307, "taker_buy_base": 624739.0, "taker_buy_quote": 561893.0456 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.8916, "high": 0.8956, "low": 0.8477, "close": 0.8625, "volume": 1056118.0, "close_time": 1743292799999, "quote_volume": 914867.8722, "trades": 10312, "taker_buy_base": 496728.0, "taker_buy_quote": 430479.4699 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.8624, "high": 0.8836, "low": 0.8549, "close": 0.8705, "volume": 827700.0, "close_time": 1743379199999, "quote_volume": 719751.9617, "trades": 7893, "taker_buy_base": 414016.0, "taker_buy_quote": 359970.0721 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.8697, "high": 0.8733, "low": 0.8298, "close": 0.8413, "volume": 1781439.0, "close_time": 1743465599999, "quote_volume": 1508680.8717, "trades": 16069, "taker_buy_base": 779348.0, "taker_buy_quote": 660863.7956 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.8399, "high": 0.8737, "low": 0.8372, "close": 0.8565, "volume": 1278763.0, "close_time": 1743551999999, "quote_volume": 1098379.5778, "trades": 10628, "taker_buy_base": 598180.0, "taker_buy_quote": 513581.3116 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.8563, "high": 0.8566, "low": 0.8027, "close": 0.816, "volume": 2466675.0, "close_time": 1743638399999, "quote_volume": 2045331.3688, "trades": 18263, "taker_buy_base": 1120934.0, "taker_buy_quote": 929461.251 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.8162, "high": 0.8364, "low": 0.7958, "close": 0.8207, "volume": 2363136.0, "close_time": 1743724799999, "quote_volume": 1925331.9639, "trades": 19333, "taker_buy_base": 1033942.0, "taker_buy_quote": 842853.5132 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.8211, "high": 0.8231, "low": 0.7892, "close": 0.8086, "volume": 1471078.0, "close_time": 1743811199999, "quote_volume": 1185743.7536, "trades": 12478, "taker_buy_base": 643337.0, "taker_buy_quote": 518176.6531 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.8089, "high": 0.8103, "low": 0.7939, "close": 0.8035, "volume": 639870.0, "close_time": 1743897599999, "quote_volume": 513060.3228, "trades": 4397, "taker_buy_base": 302470.0, "taker_buy_quote": 242466.2059 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.8034, "high": 0.8036, "low": 0.6945, "close": 0.7093, "volume": 2542142.0, "close_time": 1743983999999, "quote_volume": 1897383.3695, "trades": 16779, "taker_buy_base": 1025436.0, "taker_buy_quote": 768201.7529 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.7096, "high": 0.7677, "low": 0.661, "close": 0.7496, "volume": 3480316.0, "close_time": 1744070399999, "quote_volume": 2487184.482, "trades": 24492, "taker_buy_base": 1761961.0, "taker_buy_quote": 1261785.1459 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.7505, "high": 0.7813, "low": 0.7294, "close": 0.7329, "volume": 1456135.0, "close_time": 1744156799999, "quote_volume": 1099434.2088, "trades": 11557, "taker_buy_base": 743542.0, "taker_buy_quote": 562201.8892 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.7334, "high": 0.7893, "low": 0.6937, "close": 0.7803, "volume": 2414058.0, "close_time": 1744243199999, "quote_volume": 1801186.306, "trades": 21303, "taker_buy_base": 1109149.0, "taker_buy_quote": 828460.4618 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.7801, "high": 0.7819, "low": 0.7502, "close": 0.7646, "volume": 887649.0, "close_time": 1744329599999, "quote_volume": 680835.8223, "trades": 7647, "taker_buy_base": 396689.0, "taker_buy_quote": 304632.1772 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.7647, "high": 0.7892, "low": 0.7632, "close": 0.7806, "volume": 814840.0, "close_time": 1744415999999, "quote_volume": 634454.4499, "trades": 8029, "taker_buy_base": 350061.0, "taker_buy_quote": 272701.496 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.7801, "high": 0.8011, "low": 0.7749, "close": 0.7948, "volume": 762891.0, "close_time": 1744502399999, "quote_volume": 603493.4301, "trades": 6797, "taker_buy_base": 336189.0, "taker_buy_quote": 265677.829 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.7946, "high": 0.7961, "low": 0.7584, "close": 0.7672, "volume": 1216687.0, "close_time": 1744588799999, "quote_volume": 939686.3617, "trades": 10435, "taker_buy_base": 631261.0, "taker_buy_quote": 486989.4331 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.7671, "high": 0.785, "low": 0.7456, "close": 0.7465, "volume": 821654.0, "close_time": 1744675199999, "quote_volume": 631312.4822, "trades": 8564, "taker_buy_base": 411747.0, "taker_buy_quote": 316187.34 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.7466, "high": 0.761, "low": 0.7409, "close": 0.7447, "volume": 875382.0, "close_time": 1744761599999, "quote_volume": 656040.8329, "trades": 8963, "taker_buy_base": 427234.0, "taker_buy_quote": 320347.3669 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.7452, "high": 0.7499, "low": 0.7274, "close": 0.7416, "volume": 753617.0, "close_time": 1744847999999, "quote_volume": 558033.025, "trades": 6861, "taker_buy_base": 407995.0, "taker_buy_quote": 302264.1009 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.742, "high": 0.7528, "low": 0.7344, "close": 0.7503, "volume": 587477.0, "close_time": 1744934399999, "quote_volume": 437214.6366, "trades": 3477, "taker_buy_base": 278796.0, "taker_buy_quote": 207326.1247 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.7508, "high": 0.7658, "low": 0.7465, "close": 0.7542, "volume": 518782.0, "close_time": 1745020799999, "quote_volume": 392935.7069, "trades": 3001, "taker_buy_base": 240182.0, "taker_buy_quote": 182215.1272 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.7553, "high": 0.7722, "low": 0.7553, "close": 0.7698, "volume": 338629.0, "close_time": 1745107199999, "quote_volume": 259061.4817, "trades": 2206, "taker_buy_base": 176094.0, "taker_buy_quote": 134792.0588 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.7701, "high": 0.7788, "low": 0.7621, "close": 0.7737, "volume": 672159.0, "close_time": 1745193599999, "quote_volume": 518232.3013, "trades": 4023, "taker_buy_base": 332228.0, "taker_buy_quote": 256101.9955 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.7732, "high": 0.7916, "low": 0.7709, "close": 0.7724, "volume": 862191.0, "close_time": 1745279999999, "quote_volume": 674506.1745, "trades": 5316, "taker_buy_base": 488878.0, "taker_buy_quote": 382795.9806 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.7729, "high": 0.8246, "low": 0.7623, "close": 0.824, "volume": 1486732.0, "close_time": 1745366399999, "quote_volume": 1183276.4366, "trades": 12169, "taker_buy_base": 955045.0, "taker_buy_quote": 761676.4325 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.8236, "high": 0.8495, "low": 0.8101, "close": 0.8273, "volume": 1553537.0, "close_time": 1745452799999, "quote_volume": 1289334.1756, "trades": 14046, "taker_buy_base": 854312.0, "taker_buy_quote": 709510.8887 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.8275, "high": 0.8353, "low": 0.8021, "close": 0.8349, "volume": 1122132.0, "close_time": 1745539199999, "quote_volume": 914991.2825, "trades": 11911, "taker_buy_base": 557456.0, "taker_buy_quote": 455340.7495 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.8345, "high": 0.8521, "low": 0.8207, "close": 0.8257, "volume": 1529548.0, "close_time": 1745625599999, "quote_volume": 1270668.198, "trades": 13245, "taker_buy_base": 799187.0, "taker_buy_quote": 664389.9628 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.8269, "high": 0.8525, "low": 0.8232, "close": 0.8339, "volume": 854779.0, "close_time": 1745711999999, "quote_volume": 713845.9688, "trades": 7114, "taker_buy_base": 415504.0, "taker_buy_quote": 347017.7984 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.8336, "high": 0.8398, "low": 0.8021, "close": 0.8029, "volume": 861949.0, "close_time": 1745798399999, "quote_volume": 705983.6828, "trades": 6766, "taker_buy_base": 355613.0, "taker_buy_quote": 290814.2549 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.8027, "high": 0.8269, "low": 0.7885, "close": 0.8172, "volume": 959091.0, "close_time": 1745884799999, "quote_volume": 775132.6212, "trades": 8154, "taker_buy_base": 501890.0, "taker_buy_quote": 406407.2122 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.8186, "high": 0.8302, "low": 0.791, "close": 0.7989, "volume": 673277.0, "close_time": 1745971199999, "quote_volume": 549012.7477, "trades": 5920, "taker_buy_base": 355437.0, "taker_buy_quote": 290322.6165 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.7981, "high": 0.8074, "low": 0.7791, "close": 0.796, "volume": 952427.0, "close_time": 1746057599999, "quote_volume": 756995.4272, "trades": 7464, "taker_buy_base": 424595.0, "taker_buy_quote": 338374.7229 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.7962, "high": 0.8345, "low": 0.7929, "close": 0.8226, "volume": 1661786.0, "close_time": 1746143999999, "quote_volume": 1351721.5722, "trades": 10536, "taker_buy_base": 874301.0, "taker_buy_quote": 711364.2738 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.8223, "high": 0.8307, "low": 0.8122, "close": 0.8158, "volume": 672037.0, "close_time": 1746230399999, "quote_volume": 550332.5433, "trades": 5524, "taker_buy_base": 332341.0, "taker_buy_quote": 272246.2096 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.8159, "high": 0.8176, "low": 0.7889, "close": 0.7969, "volume": 1011259.0, "close_time": 1746316799999, "quote_volume": 813687.1696, "trades": 15970, "taker_buy_base": 329930.0, "taker_buy_quote": 265656.3264 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.7969, "high": 0.8057, "low": 0.7719, "close": 0.7727, "volume": 1604237.0, "close_time": 1746403199999, "quote_volume": 1260695.5591, "trades": 28707, "taker_buy_base": 781073.0, "taker_buy_quote": 615779.5393 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.7725, "high": 0.7875, "low": 0.7638, "close": 0.7731, "volume": 782279.0, "close_time": 1746489599999, "quote_volume": 608208.2457, "trades": 6413, "taker_buy_base": 379089.0, "taker_buy_quote": 294837.4432 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.7725, "high": 0.7757, "low": 0.7388, "close": 0.7551, "volume": 1751197.0, "close_time": 1746575999999, "quote_volume": 1321173.328, "trades": 16806, "taker_buy_base": 708788.0, "taker_buy_quote": 536014.1915 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.7558, "high": 0.7742, "low": 0.7499, "close": 0.766, "volume": 812140.0, "close_time": 1746662399999, "quote_volume": 620046.611, "trades": 8873, "taker_buy_base": 459439.0, "taker_buy_quote": 350502.9541 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.7661, "high": 0.83, "low": 0.7654, "close": 0.8242, "volume": 1663343.0, "close_time": 1746748799999, "quote_volume": 1325139.0158, "trades": 13465, "taker_buy_base": 860029.0, "taker_buy_quote": 685746.3767 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.8243, "high": 0.8642, "low": 0.8229, "close": 0.8626, "volume": 1470314.0, "close_time": 1746835199999, "quote_volume": 1241366.3619, "trades": 14408, "taker_buy_base": 790267.0, "taker_buy_quote": 667322.5372 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.8626, "high": 0.894, "low": 0.852, "close": 0.8924, "volume": 1660463.0, "close_time": 1746921599999, "quote_volume": 1437139.7768, "trades": 20335, "taker_buy_base": 780125.0, "taker_buy_quote": 676125.6493 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.8926, "high": 0.9285, "low": 0.8678, "close": 0.8916, "volume": 2281592.0, "close_time": 1747007999999, "quote_volume": 2051432.7119, "trades": 26593, "taker_buy_base": 912485.0, "taker_buy_quote": 821226.8704 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.8922, "high": 0.926, "low": 0.8441, "close": 0.881, "volume": 2234447.0, "close_time": 1747094399999, "quote_volume": 1992357.5165, "trades": 27995, "taker_buy_base": 1074449.0, "taker_buy_quote": 959511.7622 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.8806, "high": 0.9106, "low": 0.8396, "close": 0.8972, "volume": 1556426.0, "close_time": 1747180799999, "quote_volume": 1371609.823, "trades": 15466, "taker_buy_base": 760621.0, "taker_buy_quote": 668835.7398 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.8974, "high": 0.905, "low": 0.8651, "close": 0.8709, "volume": 1139691.0, "close_time": 1747267199999, "quote_volume": 1006715.2336, "trades": 12311, "taker_buy_base": 563473.0, "taker_buy_quote": 497433.2185 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.8708, "high": 0.8784, "low": 0.824, "close": 0.8391, "volume": 2556246.0, "close_time": 1747353599999, "quote_volume": 2152399.0821, "trades": 20653, "taker_buy_base": 1176669.0, "taker_buy_quote": 991340.1558 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.8377, "high": 0.8568, "low": 0.8313, "close": 0.8348, "volume": 991789.0, "close_time": 1747439999999, "quote_volume": 838962.0465, "trades": 11036, "taker_buy_base": 455929.0, "taker_buy_quote": 385368.2035 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.8352, "high": 0.8433, "low": 0.8224, "close": 0.834, "volume": 713733.0, "close_time": 1747526399999, "quote_volume": 594824.53, "trades": 9195, "taker_buy_base": 333215.0, "taker_buy_quote": 277716.5572 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.8341, "high": 0.8542, "low": 0.8113, "close": 0.8456, "volume": 1741855.0, "close_time": 1747612799999, "quote_volume": 1456358.3623, "trades": 15877, "taker_buy_base": 777691.0, "taker_buy_quote": 651339.1535 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.8452, "high": 0.8511, "low": 0.807, "close": 0.8308, "volume": 1213471.0, "close_time": 1747699199999, "quote_volume": 1002867.5908, "trades": 14125, "taker_buy_base": 650286.0, "taker_buy_quote": 537268.296 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.8306, "high": 0.8435, "low": 0.8111, "close": 0.8396, "volume": 896433.0, "close_time": 1747785599999, "quote_volume": 746166.6842, "trades": 8501, "taker_buy_base": 520515.0, "taker_buy_quote": 433678.1183 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.8405, "high": 0.8541, "low": 0.8253, "close": 0.8414, "volume": 1464450.0, "close_time": 1747871999999, "quote_volume": 1230988.7931, "trades": 10644, "taker_buy_base": 738040.0, "taker_buy_quote": 621357.347 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.8409, "high": 0.8767, "low": 0.84, "close": 0.8757, "volume": 1235896.0, "close_time": 1747958399999, "quote_volume": 1069135.2414, "trades": 11484, "taker_buy_base": 570243.0, "taker_buy_quote": 493425.4109 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.8759, "high": 0.8869, "low": 0.8277, "close": 0.832, "volume": 1368914.0, "close_time": 1748044799999, "quote_volume": 1168673.3377, "trades": 15100, "taker_buy_base": 577402.0, "taker_buy_quote": 494196.7841 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.8317, "high": 0.86, "low": 0.8277, "close": 0.8478, "volume": 583609.0, "close_time": 1748131199999, "quote_volume": 493505.0622, "trades": 5955, "taker_buy_base": 312763.0, "taker_buy_quote": 264244.5751 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.8477, "high": 0.8504, "low": 0.818, "close": 0.838, "volume": 997221.0, "close_time": 1748217599999, "quote_volume": 829811.0482, "trades": 8822, "taker_buy_base": 490431.0, "taker_buy_quote": 407992.6504 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.8382, "high": 0.847, "low": 0.8268, "close": 0.835, "volume": 507694.0, "close_time": 1748303999999, "quote_volume": 426058.0297, "trades": 5583, "taker_buy_base": 253489.0, "taker_buy_quote": 212746.0925 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.8359, "high": 0.8535, "low": 0.8227, "close": 0.8458, "volume": 1051395.0, "close_time": 1748390399999, "quote_volume": 889300.7576, "trades": 7902, "taker_buy_base": 604180.0, "taker_buy_quote": 511379.4542 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.8465, "high": 0.8681, "low": 0.8432, "close": 0.8553, "volume": 934935.0, "close_time": 1748476799999, "quote_volume": 798643.9913, "trades": 8345, "taker_buy_base": 487644.0, "taker_buy_quote": 416557.0317 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.8559, "high": 0.8648, "low": 0.829, "close": 0.8327, "volume": 1486596.0, "close_time": 1748563199999, "quote_volume": 1252541.997, "trades": 8947, "taker_buy_base": 683852.0, "taker_buy_quote": 576597.9157 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.832, "high": 0.8374, "low": 0.7607, "close": 0.7632, "volume": 1639732.0, "close_time": 1748649599999, "quote_volume": 1313463.5777, "trades": 10811, "taker_buy_base": 712882.0, "taker_buy_quote": 571484.016 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.7635, "high": 0.7869, "low": 0.75, "close": 0.7839, "volume": 976311.0, "close_time": 1748735999999, "quote_volume": 749530.9267, "trades": 6682, "taker_buy_base": 488091.0, "taker_buy_quote": 374550.9373 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.7835, "high": 0.8005, "low": 0.77, "close": 0.7993, "volume": 615718.0, "close_time": 1748822399999, "quote_volume": 483975.1942, "trades": 5546, "taker_buy_base": 272347.0, "taker_buy_quote": 214116.0751 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.7997, "high": 0.8052, "low": 0.7828, "close": 0.7999, "volume": 651877.0, "close_time": 1748908799999, "quote_volume": 517618.6984, "trades": 5081, "taker_buy_base": 316394.0, "taker_buy_quote": 251330.0809 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.8001, "high": 0.8217, "low": 0.7991, "close": 0.8106, "volume": 883589.0, "close_time": 1748995199999, "quote_volume": 717330.777, "trades": 8422, "taker_buy_base": 408966.0, "taker_buy_quote": 332107.2541 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.8109, "high": 0.8307, "low": 0.8045, "close": 0.8067, "volume": 793712.0, "close_time": 1749081599999, "quote_volume": 649654.2334, "trades": 6980, "taker_buy_base": 406627.0, "taker_buy_quote": 333000.589 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.8067, "high": 0.8126, "low": 0.7533, "close": 0.7711, "volume": 1326539.0, "close_time": 1749167999999, "quote_volume": 1036545.3414, "trades": 11177, "taker_buy_base": 626541.0, "taker_buy_quote": 489273.5886 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.7711, "high": 0.8019, "low": 0.7701, "close": 0.7921, "volume": 908906.0, "close_time": 1749254399999, "quote_volume": 717120.8738, "trades": 6540, "taker_buy_base": 430878.0, "taker_buy_quote": 340158.2932 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.7913, "high": 0.7999, "low": 0.7872, "close": 0.7926, "volume": 382067.0, "close_time": 1749340799999, "quote_volume": 303247.0817, "trades": 3345, "taker_buy_base": 198201.0, "taker_buy_quote": 157419.1801 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.7924, "high": 0.8074, "low": 0.7861, "close": 0.7911, "volume": 617370.0, "close_time": 1749427199999, "quote_volume": 492924.0411, "trades": 4268, "taker_buy_base": 364172.0, "taker_buy_quote": 290998.9636 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.7915, "high": 0.8169, "low": 0.7808, "close": 0.8165, "volume": 634931.0, "close_time": 1749513599999, "quote_volume": 505924.3649, "trades": 5748, "taker_buy_base": 389848.0, "taker_buy_quote": 310956.6023 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.8169, "high": 0.8426, "low": 0.8074, "close": 0.8412, "volume": 1050289.0, "close_time": 1749599999999, "quote_volume": 865676.7564, "trades": 9722, "taker_buy_base": 477913.0, "taker_buy_quote": 394226.267 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.8417, "high": 0.8449, "low": 0.7979, "close": 0.8052, "volume": 1024186.0, "close_time": 1749686399999, "quote_volume": 843946.9106, "trades": 10679, "taker_buy_base": 479498.0, "taker_buy_quote": 394325.1261 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.8048, "high": 0.8085, "low": 0.7672, "close": 0.7694, "volume": 1559958.0, "close_time": 1749772799999, "quote_volume": 1220782.4544, "trades": 13273, "taker_buy_base": 704539.0, "taker_buy_quote": 551395.2514 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.7692, "high": 0.793, "low": 0.75, "close": 0.7851, "volume": 1845768.0, "close_time": 1749859199999, "quote_volume": 1420132.6027, "trades": 14670, "taker_buy_base": 917802.0, "taker_buy_quote": 706368.7304 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.785, "high": 0.7929, "low": 0.7593, "close": 0.7678, "volume": 706848.0, "close_time": 1749945599999, "quote_volume": 549164.234, "trades": 5220, "taker_buy_base": 340094.0, "taker_buy_quote": 264332.9734 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.7668, "high": 0.78, "low": 0.7649, "close": 0.7795, "volume": 989061.0, "close_time": 1750031999999, "quote_volume": 763078.6834, "trades": 15040, "taker_buy_base": 457685.0, "taker_buy_quote": 353512.8872 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.7795, "high": 0.8, "low": 0.7714, "close": 0.7793, "volume": 999259.0, "close_time": 1750118399999, "quote_volume": 787690.8432, "trades": 7542, "taker_buy_base": 521626.0, "taker_buy_quote": 411127.6969 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.7793, "high": 0.7884, "low": 0.7451, "close": 0.7533, "volume": 873492.0, "close_time": 1750204799999, "quote_volume": 667719.6138, "trades": 11073, "taker_buy_base": 368047.0, "taker_buy_quote": 281741.2775 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.753, "high": 0.7637, "low": 0.732, "close": 0.7539, "volume": 715681.0, "close_time": 1750291199999, "quote_volume": 535906.0795, "trades": 6578, "taker_buy_base": 345070.0, "taker_buy_quote": 258689.1964 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.7543, "high": 0.7586, "low": 0.6863, "close": 0.7333, "volume": 1985365.0, "close_time": 1750377599999, "quote_volume": 1430279.6462, "trades": 15795, "taker_buy_base": 899379.0, "taker_buy_quote": 648167.3766 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.7332, "high": 0.7406, "low": 0.7084, "close": 0.7227, "volume": 767684.0, "close_time": 1750463999999, "quote_volume": 557512.6924, "trades": 8383, "taker_buy_base": 360395.0, "taker_buy_quote": 261547.9956 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.7228, "high": 0.7317, "low": 0.6767, "close": 0.6905, "volume": 926391.0, "close_time": 1750550399999, "quote_volume": 652457.5651, "trades": 10958, "taker_buy_base": 450119.0, "taker_buy_quote": 317645.4305 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.6905, "high": 0.6936, "low": 0.6392, "close": 0.6694, "volume": 2023204.0, "close_time": 1750636799999, "quote_volume": 1340032.3707, "trades": 16248, "taker_buy_base": 871268.0, "taker_buy_quote": 578462.2601 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.669, "high": 0.7128, "low": 0.6625, "close": 0.7113, "volume": 1395979.0, "close_time": 1750723199999, "quote_volume": 958227.8346, "trades": 10797, "taker_buy_base": 832264.0, "taker_buy_quote": 571779.5603 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.7122, "high": 0.7194, "low": 0.6962, "close": 0.7016, "volume": 917593.0, "close_time": 1750809599999, "quote_volume": 647316.4444, "trades": 9016, "taker_buy_base": 400327.0, "taker_buy_quote": 282358.0467 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.702, "high": 0.7036, "low": 0.664, "close": 0.6758, "volume": 1346459.0, "close_time": 1750895999999, "quote_volume": 921638.9916, "trades": 10571, "taker_buy_base": 531142.0, "taker_buy_quote": 364061.7182 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.6759, "high": 0.6868, "low": 0.6701, "close": 0.6731, "volume": 673331.0, "close_time": 1750982399999, "quote_volume": 456504.6303, "trades": 6751, "taker_buy_base": 313921.0, "taker_buy_quote": 212898.0697 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.6728, "high": 0.6877, "low": 0.669, "close": 0.687, "volume": 582153.0, "close_time": 1751068799999, "quote_volume": 394885.9394, "trades": 5370, "taker_buy_base": 298529.0, "taker_buy_quote": 202397.7201 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.687, "high": 0.6886, "low": 0.6733, "close": 0.6859, "volume": 299959.0, "close_time": 1751155199999, "quote_volume": 204064.3041, "trades": 1953, "taker_buy_base": 139514.0, "taker_buy_quote": 94922.9908 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.686, "high": 0.7173, "low": 0.6802, "close": 0.7124, "volume": 522584.0, "close_time": 1751241599999, "quote_volume": 364601.8267, "trades": 3916, "taker_buy_base": 309316.0, "taker_buy_quote": 215708.3793 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.7124, "high": 0.713, "low": 0.6866, "close": 0.6989, "volume": 778980.0, "close_time": 1751327999999, "quote_volume": 544595.9484, "trades": 5783, "taker_buy_base": 292665.0, "taker_buy_quote": 204631.3485 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.6987, "high": 0.7018, "low": 0.6743, "close": 0.6784, "volume": 1079603.0, "close_time": 1751414399999, "quote_volume": 741919.4377, "trades": 8583, "taker_buy_base": 509930.0, "taker_buy_quote": 350154.0793 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.678, "high": 0.7153, "low": 0.672, "close": 0.7077, "volume": 1028878.0, "close_time": 1751500799999, "quote_volume": 711789.3635, "trades": 8941, "taker_buy_base": 549172.0, "taker_buy_quote": 380159.1205 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.7078, "high": 0.7264, "low": 0.7064, "close": 0.7214, "volume": 558796.0, "close_time": 1751587199999, "quote_volume": 400301.0375, "trades": 7787, "taker_buy_base": 268184.0, "taker_buy_quote": 192222.6067 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.7212, "high": 0.7254, "low": 0.6897, "close": 0.6927, "volume": 603803.0, "close_time": 1751673599999, "quote_volume": 424041.2109, "trades": 5236, "taker_buy_base": 253867.0, "taker_buy_quote": 178401.9986 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.6931, "high": 0.703, "low": 0.6864, "close": 0.6928, "volume": 593175.0, "close_time": 1751759999999, "quote_volume": 412106.8869, "trades": 4823, "taker_buy_base": 264813.0, "taker_buy_quote": 183578.6124 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.6922, "high": 0.7138, "low": 0.6792, "close": 0.7062, "volume": 561299.0, "close_time": 1751846399999, "quote_volume": 391662.5854, "trades": 4614, "taker_buy_base": 248994.0, "taker_buy_quote": 174027.0618 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.7062, "high": 0.7133, "low": 0.6924, "close": 0.6967, "volume": 421301.0, "close_time": 1751932799999, "quote_volume": 295463.632, "trades": 4097, "taker_buy_base": 205408.0, "taker_buy_quote": 144077.7782 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.6969, "high": 0.7105, "low": 0.6904, "close": 0.7094, "volume": 531797.0, "close_time": 1752019199999, "quote_volume": 371620.0459, "trades": 6345, "taker_buy_base": 255782.0, "taker_buy_quote": 178841.0609 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.7095, "high": 0.722, "low": 0.7, "close": 0.7198, "volume": 841877.0, "close_time": 1752105599999, "quote_volume": 601318.5392, "trades": 6787, "taker_buy_base": 465116.0, "taker_buy_quote": 332472.1831 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.7198, "high": 0.75, "low": 0.714, "close": 0.7489, "volume": 1377615.0, "close_time": 1752191999999, "quote_volume": 1009961.8949, "trades": 15232, "taker_buy_base": 636199.0, "taker_buy_quote": 466869.0254 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.7488, "high": 0.7756, "low": 0.74, "close": 0.7522, "volume": 2201677.0, "close_time": 1752278399999, "quote_volume": 1672785.7727, "trades": 25013, "taker_buy_base": 1151347.0, "taker_buy_quote": 875615.108 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.7521, "high": 0.7614, "low": 0.728, "close": 0.7456, "volume": 711309.0, "close_time": 1752364799999, "quote_volume": 530902.097, "trades": 10860, "taker_buy_base": 356707.0, "taker_buy_quote": 266380.9124 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.7454, "high": 0.7663, "low": 0.7426, "close": 0.7559, "volume": 773350.0, "close_time": 1752451199999, "quote_volume": 583956.4403, "trades": 13126, "taker_buy_base": 376199.0, "taker_buy_quote": 283943.4071 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.756, "high": 0.7798, "low": 0.749, "close": 0.7584, "volume": 1175863.0, "close_time": 1752537599999, "quote_volume": 903504.539, "trades": 15586, "taker_buy_base": 578729.0, "taker_buy_quote": 444359.5352 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.7577, "high": 0.7829, "low": 0.7443, "close": 0.776, "volume": 1503128.0, "close_time": 1752623999999, "quote_volume": 1146100.9582, "trades": 23982, "taker_buy_base": 851352.0, "taker_buy_quote": 647729.5426 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.7765, "high": 0.8263, "low": 0.7704, "close": 0.8129, "volume": 2439832.0, "close_time": 1752710399999, "quote_volume": 1968600.8063, "trades": 29475, "taker_buy_base": 1303208.0, "taker_buy_quote": 1051482.5137 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.8129, "high": 0.83, "low": 0.8076, "close": 0.8262, "volume": 1573070.0, "close_time": 1752796799999, "quote_volume": 1292237.0719, "trades": 21122, "taker_buy_base": 730965.0, "taker_buy_quote": 600311.6377 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.8264, "high": 0.8711, "low": 0.8048, "close": 0.8166, "volume": 2134439.0, "close_time": 1752883199999, "quote_volume": 1791381.2238, "trades": 24865, "taker_buy_base": 972482.0, "taker_buy_quote": 818348.3896 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.8167, "high": 0.8349, "low": 0.8071, "close": 0.8309, "volume": 821806.0, "close_time": 1752969599999, "quote_volume": 677319.8473, "trades": 11766, "taker_buy_base": 367671.0, "taker_buy_quote": 303131.7888 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.8318, "high": 0.8497, "low": 0.8202, "close": 0.8361, "volume": 1729564.0, "close_time": 1753055999999, "quote_volume": 1444571.8805, "trades": 18055, "taker_buy_base": 852447.0, "taker_buy_quote": 711706.6208 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.8351, "high": 0.8609, "low": 0.825, "close": 0.833, "volume": 1486169.0, "close_time": 1753142399999, "quote_volume": 1251178.2312, "trades": 13948, "taker_buy_base": 802226.0, "taker_buy_quote": 675977.5669 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.8334, "high": 0.844, "low": 0.8043, "close": 0.8289, "volume": 1997637.0, "close_time": 1753228799999, "quote_volume": 1646843.1928, "trades": 18208, "taker_buy_base": 733524.0, "taker_buy_quote": 603761.5639 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.8288, "high": 0.8398, "low": 0.7816, "close": 0.7971, "volume": 1708396.0, "close_time": 1753315199999, "quote_volume": 1382325.28, "trades": 17214, "taker_buy_base": 773589.0, "taker_buy_quote": 627481.5674 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.7964, "high": 0.8054, "low": 0.7581, "close": 0.7923, "volume": 1056513.0, "close_time": 1753401599999, "quote_volume": 832358.1747, "trades": 13528, "taker_buy_base": 495459.0, "taker_buy_quote": 390010.2665 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.7926, "high": 0.8041, "low": 0.7726, "close": 0.8035, "volume": 668126.0, "close_time": 1753487999999, "quote_volume": 528086.0596, "trades": 7738, "taker_buy_base": 314296.0, "taker_buy_quote": 248844.317 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.8026, "high": 0.8115, "low": 0.7967, "close": 0.8047, "volume": 721482.0, "close_time": 1753574399999, "quote_volume": 580525.6957, "trades": 6514, "taker_buy_base": 348838.0, "taker_buy_quote": 280764.3147 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.8046, "high": 0.8462, "low": 0.8003, "close": 0.8405, "volume": 954703.0, "close_time": 1753660799999, "quote_volume": 786153.8168, "trades": 10353, "taker_buy_base": 541032.0, "taker_buy_quote": 445590.9642 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.8409, "high": 0.87, "low": 0.8, "close": 0.802, "volume": 2356423.0, "close_time": 1753747199999, "quote_volume": 1990270.226, "trades": 21362, "taker_buy_base": 1116091.0, "taker_buy_quote": 943874.3968 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.8015, "high": 0.8187, "low": 0.7838, "close": 0.7952, "volume": 1344430.0, "close_time": 1753833599999, "quote_volume": 1074314.3006, "trades": 12788, "taker_buy_base": 652377.0, "taker_buy_quote": 521739.2127 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.7947, "high": 0.7962, "low": 0.75, "close": 0.7767, "volume": 1474898.0, "close_time": 1753919999999, "quote_volume": 1135735.8831, "trades": 24412, "taker_buy_base": 732134.0, "taker_buy_quote": 562738.1976 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.7766, "high": 0.7977, "low": 0.7467, "close": 0.7475, "volume": 1179596.0, "close_time": 1754006399999, "quote_volume": 919249.8195, "trades": 16075, "taker_buy_base": 595931.0, "taker_buy_quote": 465337.3897 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.7475, "high": 0.7539, "low": 0.7243, "close": 0.7349, "volume": 1464701.0, "close_time": 1754092799999, "quote_volume": 1080821.9393, "trades": 15861, "taker_buy_base": 702501.0, "taker_buy_quote": 518266.9328 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.7334, "high": 0.7451, "low": 0.7106, "close": 0.7235, "volume": 1023982.0, "close_time": 1754179199999, "quote_volume": 744143.7952, "trades": 7975, "taker_buy_base": 533122.0, "taker_buy_quote": 387685.7854 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.7239, "high": 0.7459, "low": 0.717, "close": 0.7423, "volume": 608016.0, "close_time": 1754265599999, "quote_volume": 448421.9642, "trades": 7217, "taker_buy_base": 304993.0, "taker_buy_quote": 224852.8845 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.7429, "high": 0.7738, "low": 0.7421, "close": 0.7721, "volume": 669241.0, "close_time": 1754351999999, "quote_volume": 506314.8672, "trades": 8310, "taker_buy_base": 335729.0, "taker_buy_quote": 254167.125 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.7723, "high": 0.7733, "low": 0.7364, "close": 0.7471, "volume": 1046650.0, "close_time": 1754438399999, "quote_volume": 788504.4451, "trades": 13364, "taker_buy_base": 497054.0, "taker_buy_quote": 374365.4927 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.7471, "high": 0.7665, "low": 0.7328, "close": 0.7599, "volume": 952897.0, "close_time": 1754524799999, "quote_volume": 717424.9976, "trades": 14414, "taker_buy_base": 526471.0, "taker_buy_quote": 396130.3454 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.7593, "high": 0.7821, "low": 0.7552, "close": 0.7819, "volume": 1087187.0, "close_time": 1754611199999, "quote_volume": 835431.1009, "trades": 12755, "taker_buy_base": 586896.0, "taker_buy_quote": 450674.4762 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.7823, "high": 0.7987, "low": 0.774, "close": 0.7968, "volume": 880466.0, "close_time": 1754697599999, "quote_volume": 692855.6096, "trades": 10366, "taker_buy_base": 432015.0, "taker_buy_quote": 340224.6981 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.7974, "high": 0.8119, "low": 0.7937, "close": 0.8042, "volume": 840745.0, "close_time": 1754783999999, "quote_volume": 676265.4657, "trades": 8211, "taker_buy_base": 394499.0, "taker_buy_quote": 317344.0588 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.8041, "high": 0.815, "low": 0.7767, "close": 0.7886, "volume": 989179.0, "close_time": 1754870399999, "quote_volume": 781943.2186, "trades": 14745, "taker_buy_base": 369651.0, "taker_buy_quote": 292561.9947 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.7887, "high": 0.8038, "low": 0.7606, "close": 0.7689, "volume": 1113486.0, "close_time": 1754956799999, "quote_volume": 869200.6353, "trades": 11401, "taker_buy_base": 559229.0, "taker_buy_quote": 436738.6905 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.7683, "high": 0.8034, "low": 0.7517, "close": 0.7976, "volume": 1476643.0, "close_time": 1755043199999, "quote_volume": 1148999.4364, "trades": 15684, "taker_buy_base": 748976.0, "taker_buy_quote": 584248.2307 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.7994, "high": 0.8357, "low": 0.7444, "close": 0.8125, "volume": 3833349.0, "close_time": 1755129599999, "quote_volume": 3103005.7299, "trades": 38513, "taker_buy_base": 1980395.0, "taker_buy_quote": 1604145.5644 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.813, "high": 0.8177, "low": 0.77, "close": 0.7769, "volume": 1795796.0, "close_time": 1755215999999, "quote_volume": 1422721.5972, "trades": 22804, "taker_buy_base": 857161.0, "taker_buy_quote": 679822.1113 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.7773, "high": 0.7945, "low": 0.7519, "close": 0.7734, "volume": 1269569.0, "close_time": 1755302399999, "quote_volume": 983478.9636, "trades": 21909, "taker_buy_base": 635544.0, "taker_buy_quote": 492323.8618 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.7736, "high": 0.7949, "low": 0.7723, "close": 0.7916, "volume": 852412.0, "close_time": 1755388799999, "quote_volume": 668622.0665, "trades": 8700, "taker_buy_base": 422308.0, "taker_buy_quote": 331276.0731 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.7916, "high": 0.8016, "low": 0.786, "close": 0.7876, "volume": 569406.0, "close_time": 1755475199999, "quote_volume": 452463.3158, "trades": 9817, "taker_buy_base": 283781.0, "taker_buy_quote": 225467.8496 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.7876, "high": 0.7894, "low": 0.7593, "close": 0.7673, "volume": 840119.0, "close_time": 1755561599999, "quote_volume": 646558.2975, "trades": 6571, "taker_buy_base": 432583.0, "taker_buy_quote": 332991.7212 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.7675, "high": 0.7727, "low": 0.7437, "close": 0.7444, "volume": 1654751.0, "close_time": 1755647999999, "quote_volume": 1249657.1597, "trades": 11115, "taker_buy_base": 658013.0, "taker_buy_quote": 497423.7193 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.7444, "high": 0.7669, "low": 0.7414, "close": 0.7627, "volume": 814925.0, "close_time": 1755734399999, "quote_volume": 615367.5025, "trades": 5314, "taker_buy_base": 327551.0, "taker_buy_quote": 247496.4359 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.7626, "high": 0.7959, "low": 0.7572, "close": 0.7703, "volume": 2994493.0, "close_time": 1755820799999, "quote_volume": 2315493.0352, "trades": 33619, "taker_buy_base": 1581699.0, "taker_buy_quote": 1223072.7705 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.7705, "high": 0.8036, "low": 0.7415, "close": 0.7987, "volume": 2538927.0, "close_time": 1755907199999, "quote_volume": 1965066.9536, "trades": 23822, "taker_buy_base": 1128825.0, "taker_buy_quote": 875160.1432 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.7988, "high": 0.8048, "low": 0.7828, "close": 0.796, "volume": 1294372.0, "close_time": 1755993599999, "quote_volume": 1028744.7245, "trades": 16720, "taker_buy_base": 689998.0, "taker_buy_quote": 549018.4199 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.7957, "high": 0.801, "low": 0.774, "close": 0.7815, "volume": 1383376.0, "close_time": 1756079999999, "quote_volume": 1087715.1731, "trades": 23783, "taker_buy_base": 647459.0, "taker_buy_quote": 509072.2179 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.7813, "high": 0.7839, "low": 0.7362, "close": 0.7441, "volume": 1387799.0, "close_time": 1756166399999, "quote_volume": 1053868.8122, "trades": 13935, "taker_buy_base": 585477.0, "taker_buy_quote": 443939.7808 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.744, "high": 0.7753, "low": 0.74, "close": 0.7725, "volume": 1317988.0, "close_time": 1756252799999, "quote_volume": 1002903.1634, "trades": 22588, "taker_buy_base": 721053.0, "taker_buy_quote": 548800.1458 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.7724, "high": 0.7759, "low": 0.7542, "close": 0.7581, "volume": 1481662.0, "close_time": 1756339199999, "quote_volume": 1130830.158, "trades": 21470, "taker_buy_base": 743631.0, "taker_buy_quote": 567570.783 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.758, "high": 0.7697, "low": 0.7441, "close": 0.7541, "volume": 1242902.0, "close_time": 1756425599999, "quote_volume": 939531.4736, "trades": 16430, "taker_buy_base": 574625.0, "taker_buy_quote": 434851.2234 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.7543, "high": 0.7543, "low": 0.7289, "close": 0.7352, "volume": 1333482.0, "close_time": 1756511999999, "quote_volume": 983210.6896, "trades": 19923, "taker_buy_base": 579152.0, "taker_buy_quote": 426814.2581 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.7359, "high": 0.7406, "low": 0.7278, "close": 0.7383, "volume": 690942.0, "close_time": 1756598399999, "quote_volume": 507473.8469, "trades": 5535, "taker_buy_base": 297406.0, "taker_buy_quote": 218481.9054 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.7383, "high": 0.7524, "low": 0.7368, "close": 0.7368, "volume": 576526.0, "close_time": 1756684799999, "quote_volume": 429297.8859, "trades": 8575, "taker_buy_base": 298409.0, "taker_buy_quote": 222317.9669 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.7377, "high": 0.7446, "low": 0.715, "close": 0.727, "volume": 1060910.0, "close_time": 1756771199999, "quote_volume": 773642.734, "trades": 8427, "taker_buy_base": 476393.0, "taker_buy_quote": 347086.4755 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.7265, "high": 0.7401, "low": 0.7227, "close": 0.7341, "volume": 1454056.0, "close_time": 1756857599999, "quote_volume": 1066092.7184, "trades": 8238, "taker_buy_base": 663891.0, "taker_buy_quote": 486750.3672 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.7343, "high": 0.7471, "low": 0.7274, "close": 0.7369, "volume": 2026186.0, "close_time": 1756943999999, "quote_volume": 1489743.6103, "trades": 8301, "taker_buy_base": 886465.0, "taker_buy_quote": 651966.6994 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.7371, "high": 0.739, "low": 0.7192, "close": 0.7192, "volume": 873120.0, "close_time": 1757030399999, "quote_volume": 635515.6442, "trades": 8724, "taker_buy_base": 396802.0, "taker_buy_quote": 288688.0751 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.7192, "high": 0.7332, "low": 0.7192, "close": 0.7244, "volume": 559051.0, "close_time": 1757116799999, "quote_volume": 405314.6267, "trades": 10510, "taker_buy_base": 300142.0, "taker_buy_quote": 217541.2486 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.7243, "high": 0.7276, "low": 0.716, "close": 0.7214, "volume": 387615.0, "close_time": 1757203199999, "quote_volume": 279340.1967, "trades": 3507, "taker_buy_base": 185229.0, "taker_buy_quote": 133530.4332 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.7217, "high": 0.7299, "low": 0.7211, "close": 0.7283, "volume": 431515.0, "close_time": 1757289599999, "quote_volume": 313235.1501, "trades": 3431, "taker_buy_base": 238566.0, "taker_buy_quote": 173208.3027 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.7279, "high": 0.7395, "low": 0.7248, "close": 0.7311, "volume": 1229916.0, "close_time": 1757375999999, "quote_volume": 900757.6115, "trades": 10290, "taker_buy_base": 542490.0, "taker_buy_quote": 397346.4989 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.7318, "high": 0.745, "low": 0.7255, "close": 0.7338, "volume": 1084760.0, "close_time": 1757462399999, "quote_volume": 797955.2426, "trades": 7896, "taker_buy_base": 522552.0, "taker_buy_quote": 384473.9631 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.7346, "high": 0.765, "low": 0.7323, "close": 0.7563, "volume": 2272751.0, "close_time": 1757548799999, "quote_volume": 1698569.0441, "trades": 15856, "taker_buy_base": 1424720.0, "taker_buy_quote": 1066522.5175 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.7559, "high": 0.8318, "low": 0.753, "close": 0.8101, "volume": 8533825.0, "close_time": 1757635199999, "quote_volume": 6803247.6697, "trades": 68399, "taker_buy_base": 4742323.0, "taker_buy_quote": 3780020.8579 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.8102, "high": 0.8218, "low": 0.7982, "close": 0.8092, "volume": 2438406.0, "close_time": 1757721599999, "quote_volume": 1975660.9458, "trades": 25726, "taker_buy_base": 1147181.0, "taker_buy_quote": 929784.5765 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.8091, "high": 0.8268, "low": 0.8028, "close": 0.8196, "volume": 1857185.0, "close_time": 1757807999999, "quote_volume": 1516429.7466, "trades": 20076, "taker_buy_base": 952457.0, "taker_buy_quote": 777538.1968 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.8196, "high": 0.832, "low": 0.795, "close": 0.7988, "volume": 1663214.0, "close_time": 1757894399999, "quote_volume": 1350360.9231, "trades": 19232, "taker_buy_base": 726385.0, "taker_buy_quote": 589413.0549 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.7985, "high": 0.8071, "low": 0.775, "close": 0.7837, "volume": 1502888.0, "close_time": 1757980799999, "quote_volume": 1184430.8149, "trades": 16407, "taker_buy_base": 542490.0, "taker_buy_quote": 427671.4397 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.7837, "high": 0.8047, "low": 0.7753, "close": 0.7922, "volume": 993586.0, "close_time": 1758067199999, "quote_volume": 785413.3755, "trades": 13238, "taker_buy_base": 461551.0, "taker_buy_quote": 365137.3072 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.792, "high": 0.7932, "low": 0.7636, "close": 0.7893, "volume": 1813699.0, "close_time": 1758153599999, "quote_volume": 1408452.372, "trades": 20283, "taker_buy_base": 791280.0, "taker_buy_quote": 614629.0625 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.79, "high": 0.96, "low": 0.7866, "close": 0.9375, "volume": 23534957.0, "close_time": 1758239999999, "quote_volume": 21192200.2002, "trades": 159798, "taker_buy_base": 12600641.0, "taker_buy_quote": 11344018.6791 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.9376, "high": 1.33, "low": 0.8896, "close": 1.1778, "volume": 93336595.0, "close_time": 1758326399999, "quote_volume": 105773704.525, "trades": 1383428, "taker_buy_base": 48040800.0, "taker_buy_quote": 54471023.8079 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.1778, "high": 1.5342, "low": 1.1108, "close": 1.4396, "volume": 66174102.0, "close_time": 1758412799999, "quote_volume": 86129618.6788, "trades": 1465393, "taker_buy_base": 33883014.0, "taker_buy_quote": 44191716.5649 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.4395, "high": 1.5083, "low": 1.218, "close": 1.2224, "volume": 33585223.0, "close_time": 1758499199999, "quote_volume": 45557143.9808, "trades": 710975, "taker_buy_base": 16606611.0, "taker_buy_quote": 22595610.012 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.2225, "high": 1.2384, "low": 1.1331, "close": 1.1877, "volume": 20455457.0, "close_time": 1758585599999, "quote_volume": 24230436.3438, "trades": 320642, "taker_buy_base": 10033721.0, "taker_buy_quote": 11892435.3784 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.1876, "high": 1.2953, "low": 1.15, "close": 1.1979, "volume": 18553967.0, "close_time": 1758671999999, "quote_volume": 22550651.5355, "trades": 297011, "taker_buy_base": 9424606.0, "taker_buy_quote": 11463261.8999 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.1979, "high": 1.4419, "low": 1.183, "close": 1.2029, "volume": 27467522.0, "close_time": 1758758399999, "quote_volume": 35364660.3302, "trades": 492466, "taker_buy_base": 12942581.0, "taker_buy_quote": 16713345.8466 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.203, "high": 1.2628, "low": 1.155, "close": 1.1729, "volume": 13046390.0, "close_time": 1758844799999, "quote_volume": 15638165.6517, "trades": 239419, "taker_buy_base": 6185238.0, "taker_buy_quote": 7423179.6313 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.1724, "high": 1.2837, "low": 1.1601, "close": 1.2436, "volume": 13324691.0, "close_time": 1758931199999, "quote_volume": 16233799.2176, "trades": 230945, "taker_buy_base": 6817750.0, "taker_buy_quote": 8309579.4251 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.2436, "high": 1.3052, "low": 1.2389, "close": 1.2815, "volume": 9526888.0, "close_time": 1759017599999, "quote_volume": 12104474.1929, "trades": 162162, "taker_buy_base": 4443636.0, "taker_buy_quote": 5644711.2741 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.2816, "high": 1.3404, "low": 1.2562, "close": 1.3247, "volume": 9791776.0, "close_time": 1759103999999, "quote_volume": 12686905.3509, "trades": 175493, "taker_buy_base": 4934851.0, "taker_buy_quote": 6397095.3822 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.3247, "high": 1.3299, "low": 1.2615, "close": 1.3217, "volume": 6912371.0, "close_time": 1759190399999, "quote_volume": 8923115.2516, "trades": 121414, "taker_buy_base": 3317416.0, "taker_buy_quote": 4283973.0599 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.322, "high": 1.35, "low": 1.2157, "close": 1.2386, "volume": 6280861.0, "close_time": 1759276799999, "quote_volume": 8051547.745, "trades": 119938, "taker_buy_base": 2518096.0, "taker_buy_quote": 3220421.0361 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.2387, "high": 1.3319, "low": 1.2331, "close": 1.3188, "volume": 7398380.0, "close_time": 1759363199999, "quote_volume": 9536180.8927, "trades": 143342, "taker_buy_base": 3914235.0, "taker_buy_quote": 5044353.1375 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.3191, "high": 1.389, "low": 1.2771, "close": 1.3292, "volume": 11542582.0, "close_time": 1759449599999, "quote_volume": 15331765.0351, "trades": 223093, "taker_buy_base": 5875866.0, "taker_buy_quote": 7812806.581 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.3293, "high": 1.4043, "low": 1.3032, "close": 1.3746, "volume": 8932719.0, "close_time": 1759535999999, "quote_volume": 12110832.7236, "trades": 153489, "taker_buy_base": 4465157.0, "taker_buy_quote": 6065084.7694 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.3748, "high": 1.4761, "low": 1.3379, "close": 1.462, "volume": 8802464.0, "close_time": 1759622399999, "quote_volume": 12384634.017, "trades": 149822, "taker_buy_base": 4547932.0, "taker_buy_quote": 6402815.71 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.4621, "high": 1.4688, "low": 1.3898, "close": 1.3937, "volume": 6809772.0, "close_time": 1759708799999, "quote_volume": 9705500.2872, "trades": 127166, "taker_buy_base": 2825363.0, "taker_buy_quote": 4030183.4032 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.3937, "high": 1.73, "low": 1.3867, "close": 1.5752, "volume": 24183424.0, "close_time": 1759795199999, "quote_volume": 38331494.4963, "trades": 477695, "taker_buy_base": 12740725.0, "taker_buy_quote": 20175336.0218 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.5752, "high": 1.6599, "low": 1.5645, "close": 1.6337, "volume": 12239539.0, "close_time": 1759881599999, "quote_volume": 19602884.8881, "trades": 261953, "taker_buy_base": 6328418.0, "taker_buy_quote": 10131405.5504 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.6342, "high": 1.7322, "low": 1.5104, "close": 1.5174, "volume": 16047067.0, "close_time": 1759967999999, "quote_volume": 26005634.2562, "trades": 323243, "taker_buy_base": 7980911.0, "taker_buy_quote": 12960298.5429 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.5174, "high": 1.6731, "low": 1.4324, "close": 1.5363, "volume": 18156552.0, "close_time": 1760054399999, "quote_volume": 27245173.1419, "trades": 394736, "taker_buy_base": 8531621.0, "taker_buy_quote": 12843012.4538 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.5362, "high": 1.6057, "low": 1.0135, "close": 1.269, "volume": 19409564.0, "close_time": 1760140799999, "quote_volume": 27280305.4183, "trades": 353020, "taker_buy_base": 9299376.0, "taker_buy_quote": 13213521.1144 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.269, "high": 1.4333, "low": 1.2551, "close": 1.2953, "volume": 11645601.0, "close_time": 1760227199999, "quote_volume": 15829684.9134, "trades": 218781, "taker_buy_base": 5414096.0, "taker_buy_quote": 7347971.8123 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.2955, "high": 1.5201, "low": 1.2631, "close": 1.4581, "volume": 13308016.0, "close_time": 1760313599999, "quote_volume": 18762679.7257, "trades": 322280, "taker_buy_base": 7031902.0, "taker_buy_quote": 9932714.2636 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.4581, "high": 1.4984, "low": 1.3811, "close": 1.439, "volume": 10331791.0, "close_time": 1760399999999, "quote_volume": 14840535.0804, "trades": 309929, "taker_buy_base": 5536795.0, "taker_buy_quote": 7954616.644 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.4391, "high": 1.4423, "low": 1.2879, "close": 1.4131, "volume": 9890594.0, "close_time": 1760486399999, "quote_volume": 13426546.7686, "trades": 315881, "taker_buy_base": 5225584.0, "taker_buy_quote": 7095949.5156 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.4128, "high": 1.439, "low": 1.3201, "close": 1.3702, "volume": 8723860.0, "close_time": 1760572799999, "quote_volume": 12091389.6769, "trades": 260204, "taker_buy_base": 4585006.0, "taker_buy_quote": 6361293.8643 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.3702, "high": 1.4277, "low": 1.3035, "close": 1.3282, "volume": 8308442.0, "close_time": 1760659199999, "quote_volume": 11367002.2628, "trades": 222983, "taker_buy_base": 4045941.0, "taker_buy_quote": 5536133.1844 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.3282, "high": 1.3548, "low": 1.2089, "close": 1.2935, "volume": 8046452.0, "close_time": 1760745599999, "quote_volume": 10291265.0438, "trades": 224905, "taker_buy_base": 3972762.0, "taker_buy_quote": 5081758.067 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.2936, "high": 1.3725, "low": 1.2918, "close": 1.351, "volume": 6111634.0, "close_time": 1760831999999, "quote_volume": 8156028.6598, "trades": 136935, "taker_buy_base": 3160513.0, "taker_buy_quote": 4220131.0625 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.351, "high": 1.4002, "low": 1.316, "close": 1.3528, "volume": 6144728.0, "close_time": 1760918399999, "quote_volume": 8357092.1106, "trades": 130951, "taker_buy_base": 3211841.0, "taker_buy_quote": 4371523.0735 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.3528, "high": 1.3693, "low": 1.2902, "close": 1.3141, "volume": 5138345.0, "close_time": 1761004799999, "quote_volume": 6837795.7686, "trades": 153097, "taker_buy_base": 2410677.0, "taker_buy_quote": 3208439.152 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.3141, "high": 1.3497, "low": 1.2344, "close": 1.2434, "volume": 6535530.0, "close_time": 1761091199999, "quote_volume": 8494885.2457, "trades": 180507, "taker_buy_base": 3057435.0, "taker_buy_quote": 3976166.467 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.2433, "high": 1.2726, "low": 1.1921, "close": 1.2197, "volume": 5498124.0, "close_time": 1761177599999, "quote_volume": 6796554.9574, "trades": 155614, "taker_buy_base": 3045836.0, "taker_buy_quote": 3768913.8329 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.2197, "high": 1.2918, "low": 1.21, "close": 1.2608, "volume": 5504249.0, "close_time": 1761263999999, "quote_volume": 6878015.3897, "trades": 109277, "taker_buy_base": 2886543.0, "taker_buy_quote": 3606843.6673 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.2608, "high": 1.2917, "low": 1.2401, "close": 1.2671, "volume": 3741908.0, "close_time": 1761350399999, "quote_volume": 4744718.4728, "trades": 91546, "taker_buy_base": 1964732.0, "taker_buy_quote": 2492991.3062 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.267, "high": 1.2894, "low": 1.2602, "close": 1.2789, "volume": 2657215.0, "close_time": 1761436799999, "quote_volume": 3384802.6903, "trades": 55823, "taker_buy_base": 1339804.0, "taker_buy_quote": 1706446.858 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.2789, "high": 1.2789, "low": 1.2338, "close": 1.2689, "volume": 3576988.0, "close_time": 1761523199999, "quote_volume": 4494892.5563, "trades": 72262, "taker_buy_base": 1734702.0, "taker_buy_quote": 2180115.099 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.2689, "high": 1.3, "low": 1.2478, "close": 1.256, "volume": 3831712.0, "close_time": 1761609599999, "quote_volume": 4894595.529, "trades": 71849, "taker_buy_base": 1884140.0, "taker_buy_quote": 2407775.918 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.2559, "high": 1.2944, "low": 1.2184, "close": 1.2524, "volume": 3779255.0, "close_time": 1761695999999, "quote_volume": 4754887.7915, "trades": 93242, "taker_buy_base": 1933867.0, "taker_buy_quote": 2436731.3267 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.2524, "high": 1.2664, "low": 1.2255, "close": 1.232, "volume": 3124903.0, "close_time": 1761782399999, "quote_volume": 3905981.2537, "trades": 60188, "taker_buy_base": 1617242.0, "taker_buy_quote": 2022381.6362 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.2316, "high": 1.2641, "low": 1.1763, "close": 1.2155, "volume": 7479058.0, "close_time": 1761868799999, "quote_volume": 9092943.4291, "trades": 171937, "taker_buy_base": 3984472.0, "taker_buy_quote": 4843073.2301 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.2155, "high": 1.2581, "low": 1.2061, "close": 1.2507, "volume": 4097087.0, "close_time": 1761955199999, "quote_volume": 5057152.2324, "trades": 93281, "taker_buy_base": 2233626.0, "taker_buy_quote": 2758676.0266 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.249, "high": 1.287, "low": 1.2374, "close": 1.2777, "volume": 3154020.0, "close_time": 1762041599999, "quote_volume": 3985565.3416, "trades": 55831, "taker_buy_base": 1549705.0, "taker_buy_quote": 1960278.8789 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.2776, "high": 1.2804, "low": 1.2293, "close": 1.2449, "volume": 3651885.0, "close_time": 1762127999999, "quote_volume": 4575851.45, "trades": 58454, "taker_buy_base": 1786527.0, "taker_buy_quote": 2239292.4221 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.245, "high": 1.2559, "low": 1.1231, "close": 1.1522, "volume": 5744359.0, "close_time": 1762214399999, "quote_volume": 6799306.8424, "trades": 142138, "taker_buy_base": 2730671.0, "taker_buy_quote": 3233632.675 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.1523, "high": 1.211, "low": 1.0667, "close": 1.1567, "volume": 9152662.0, "close_time": 1762300799999, "quote_volume": 10456193.5767, "trades": 220248, "taker_buy_base": 4970756.0, "taker_buy_quote": 5684009.2147 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.1567, "high": 1.2136, "low": 1.1065, "close": 1.2012, "volume": 3881490.0, "close_time": 1762387199999, "quote_volume": 4535077.6838, "trades": 108282, "taker_buy_base": 2023824.0, "taker_buy_quote": 2369197.79 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.2013, "high": 1.2305, "low": 1.1539, "close": 1.209, "volume": 6510725.0, "close_time": 1762473599999, "quote_volume": 7830091.7217, "trades": 126778, "taker_buy_base": 3198831.0, "taker_buy_quote": 3851517.8654 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.2089, "high": 1.3118, "low": 1.19, "close": 1.2922, "volume": 6107196.0, "close_time": 1762559999999, "quote_volume": 7619621.0395, "trades": 174325, "taker_buy_base": 2964108.0, "taker_buy_quote": 3704101.2291 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.2922, "high": 1.31, "low": 1.2548, "close": 1.2771, "volume": 3086977.0, "close_time": 1762646399999, "quote_volume": 3961087.9504, "trades": 91306, "taker_buy_base": 1610736.0, "taker_buy_quote": 2068289.7944 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.2772, "high": 1.2884, "low": 1.2301, "close": 1.274, "volume": 3025554.0, "close_time": 1762732799999, "quote_volume": 3816701.7895, "trades": 68687, "taker_buy_base": 1668300.0, "taker_buy_quote": 2106606.3384 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.2742, "high": 1.3261, "low": 1.2651, "close": 1.305, "volume": 2863797.0, "close_time": 1762819199999, "quote_volume": 3691167.4454, "trades": 79826, "taker_buy_base": 1537384.0, "taker_buy_quote": 1981947.475 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.305, "high": 1.3269, "low": 1.2183, "close": 1.2188, "volume": 3640231.0, "close_time": 1762905599999, "quote_volume": 4637354.9885, "trades": 93222, "taker_buy_base": 1740365.0, "taker_buy_quote": 2217795.2144 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.2191, "high": 1.2632, "low": 1.1782, "close": 1.183, "volume": 2707088.0, "close_time": 1762991999999, "quote_volume": 3316525.568, "trades": 71241, "taker_buy_base": 1379181.0, "taker_buy_quote": 1691811.0365 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.183, "high": 1.2222, "low": 1.1314, "close": 1.1671, "volume": 2824773.0, "close_time": 1763078399999, "quote_volume": 3343143.0213, "trades": 83927, "taker_buy_base": 1532306.0, "taker_buy_quote": 1816354.6015 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.167, "high": 1.1831, "low": 1.1161, "close": 1.1521, "volume": 4070809.0, "close_time": 1763164799999, "quote_volume": 4702256.164, "trades": 142492, "taker_buy_base": 2220055.0, "taker_buy_quote": 2563954.761 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.152, "high": 1.1889, "low": 1.1508, "close": 1.1779, "volume": 1652509.0, "close_time": 1763251199999, "quote_volume": 1936312.4178, "trades": 50320, "taker_buy_base": 920776.0, "taker_buy_quote": 1078884.001 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.1785, "high": 1.1858, "low": 1.1067, "close": 1.1277, "volume": 2017339.0, "close_time": 1763337599999, "quote_volume": 2308789.8529, "trades": 57519, "taker_buy_base": 1061416.0, "taker_buy_quote": 1214725.6119 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.1278, "high": 1.1528, "low": 1.0935, "close": 1.1126, "volume": 2264419.0, "close_time": 1763423999999, "quote_volume": 2548414.4959, "trades": 71570, "taker_buy_base": 1209979.0, "taker_buy_quote": 1362159.3339 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.1125, "high": 1.1679, "low": 1.0943, "close": 1.163, "volume": 2715885.0, "close_time": 1763510399999, "quote_volume": 3073047.433, "trades": 103517, "taker_buy_base": 1544612.0, "taker_buy_quote": 1748142.5191 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.1632, "high": 1.1711, "low": 1.0954, "close": 1.137, "volume": 3459454.0, "close_time": 1763596799999, "quote_volume": 3935960.3068, "trades": 122517, "taker_buy_base": 1792007.0, "taker_buy_quote": 2039567.1492 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.1371, "high": 1.1538, "low": 1.0734, "close": 1.0893, "volume": 2243335.0, "close_time": 1763683199999, "quote_volume": 2504800.1541, "trades": 81277, "taker_buy_base": 1205855.0, "taker_buy_quote": 1347507.9126 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.0891, "high": 1.1126, "low": 0.9948, "close": 1.0556, "volume": 5319334.0, "close_time": 1763769599999, "quote_volume": 5538481.0015, "trades": 173174, "taker_buy_base": 2519749.0, "taker_buy_quote": 2626954.76 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.0558, "high": 1.0639, "low": 1.0342, "close": 1.048, "volume": 1630969.0, "close_time": 1763855999999, "quote_volume": 1709657.5579, "trades": 72011, "taker_buy_base": 725309.0, "taker_buy_quote": 760414.553 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.0479, "high": 1.0827, "low": 1.0435, "close": 1.0581, "volume": 1972790.0, "close_time": 1763942399999, "quote_volume": 2104223.4304, "trades": 63738, "taker_buy_base": 1028313.0, "taker_buy_quote": 1097594.0284 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.058, "high": 1.0936, "low": 1.0437, "close": 1.082, "volume": 1374231.0, "close_time": 1764028799999, "quote_volume": 1465572.4864, "trades": 43704, "taker_buy_base": 692063.0, "taker_buy_quote": 738375.2474 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.0818, "high": 1.11, "low": 1.0723, "close": 1.1021, "volume": 1732706.0, "close_time": 1764115199999, "quote_volume": 1887229.753, "trades": 60847, "taker_buy_base": 942101.0, "taker_buy_quote": 1026136.2869 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.1022, "high": 1.1075, "low": 1.0733, "close": 1.0893, "volume": 1669233.0, "close_time": 1764201599999, "quote_volume": 1816403.4318, "trades": 29845, "taker_buy_base": 875639.0, "taker_buy_quote": 952916.0132 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.0892, "high": 1.0906, "low": 1.0591, "close": 1.0624, "volume": 1125454.0, "close_time": 1764287999999, "quote_volume": 1215365.358, "trades": 17181, "taker_buy_base": 555074.0, "taker_buy_quote": 599426.7379 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.0623, "high": 1.0682, "low": 1.02, "close": 1.0408, "volume": 1998864.0, "close_time": 1764374399999, "quote_volume": 2083114.581, "trades": 39421, "taker_buy_base": 948092.0, "taker_buy_quote": 988223.867 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.0407, "high": 1.0479, "low": 1.01, "close": 1.0144, "volume": 1082827.0, "close_time": 1764460799999, "quote_volume": 1116305.5221, "trades": 18312, "taker_buy_base": 508376.0, "taker_buy_quote": 524811.3836 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.0143, "high": 1.0343, "low": 1.0046, "close": 1.0115, "volume": 1184892.0, "close_time": 1764547199999, "quote_volume": 1206387.2561, "trades": 20702, "taker_buy_base": 540967.0, "taker_buy_quote": 550912.3485 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.0115, "high": 1.0135, "low": 0.9125, "close": 0.9436, "volume": 3894321.0, "close_time": 1764633599999, "quote_volume": 3707546.9857, "trades": 84983, "taker_buy_base": 1830514.0, "taker_buy_quote": 1746655.6617 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.9436, "high": 1.0408, "low": 0.9251, "close": 1.0086, "volume": 7980012.0, "close_time": 1764719999999, "quote_volume": 7868120.0456, "trades": 139520, "taker_buy_base": 4301767.0, "taker_buy_quote": 4239552.9916 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.0088, "high": 1.0922, "low": 1.0015, "close": 1.0741, "volume": 4251312.0, "close_time": 1764806399999, "quote_volume": 4460558.284, "trades": 68651, "taker_buy_base": 2228819.0, "taker_buy_quote": 2338929.5063 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.0742, "high": 1.0819, "low": 1.0259, "close": 1.0362, "volume": 2267149.0, "close_time": 1764892799999, "quote_volume": 2379562.4788, "trades": 33169, "taker_buy_base": 1100883.0, "taker_buy_quote": 1155183.5435 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.0361, "high": 1.046, "low": 0.9916, "close": 1.0035, "volume": 2303921.0, "close_time": 1764979199999, "quote_volume": 2348074.9863, "trades": 70090, "taker_buy_base": 1007279.0, "taker_buy_quote": 1025524.0233 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.0033, "high": 1.0239, "low": 1.0002, "close": 1.0179, "volume": 1171472.0, "close_time": 1765065599999, "quote_volume": 1185871.7506, "trades": 14232, "taker_buy_base": 590556.0, "taker_buy_quote": 597711.7232 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.0179, "high": 1.0269, "low": 0.9808, "close": 1.0015, "volume": 1928992.0, "close_time": 1765151999999, "quote_volume": 1940168.0543, "trades": 29039, "taker_buy_base": 899554.0, "taker_buy_quote": 904453.5244 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.0015, "high": 1.03, "low": 0.9912, "close": 0.9939, "volume": 1859211.0, "close_time": 1765238399999, "quote_volume": 1877441.7385, "trades": 27461, "taker_buy_base": 886092.0, "taker_buy_quote": 894841.0915 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.9938, "high": 1.0467, "low": 0.9739, "close": 1.0187, "volume": 2311411.0, "close_time": 1765324799999, "quote_volume": 2321211.4751, "trades": 33387, "taker_buy_base": 1162534.0, "taker_buy_quote": 1169447.3298 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.0186, "high": 1.0333, "low": 0.9985, "close": 1.0045, "volume": 1858207.0, "close_time": 1765411199999, "quote_volume": 1881259.5981, "trades": 32357, "taker_buy_base": 912540.0, "taker_buy_quote": 923594.9115 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.0043, "high": 1.0057, "low": 0.9673, "close": 0.9832, "volume": 2005548.0, "close_time": 1765497599999, "quote_volume": 1964159.0112, "trades": 26817, "taker_buy_base": 992863.0, "taker_buy_quote": 972172.7057 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.9833, "high": 0.9945, "low": 0.9544, "close": 0.9642, "volume": 1401219.0, "close_time": 1765583999999, "quote_volume": 1367621.8065, "trades": 18872, "taker_buy_base": 678843.0, "taker_buy_quote": 662364.8338 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.9642, "high": 0.9824, "low": 0.9593, "close": 0.9753, "volume": 1241227.0, "close_time": 1765670399999, "quote_volume": 1204110.4357, "trades": 13415, "taker_buy_base": 612920.0, "taker_buy_quote": 594094.9043 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.9753, "high": 0.9933, "low": 0.9623, "close": 0.9721, "volume": 2123778.0, "close_time": 1765756799999, "quote_volume": 2079837.8498, "trades": 26531, "taker_buy_base": 1031567.0, "taker_buy_quote": 1010544.6246 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.9716, "high": 1.0156, "low": 0.944, "close": 0.98, "volume": 3327218.0, "close_time": 1765843199999, "quote_volume": 3276461.3346, "trades": 22212, "taker_buy_base": 1686742.0, "taker_buy_quote": 1661174.1103 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.98, "high": 0.9821, "low": 0.9585, "close": 0.9747, "volume": 1900282.0, "close_time": 1765929599999, "quote_volume": 1846063.7508, "trades": 28123, "taker_buy_base": 1020395.0, "taker_buy_quote": 991239.8467 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.9747, "high": 0.9784, "low": 0.8867, "close": 0.8998, "volume": 2461549.0, "close_time": 1766015999999, "quote_volume": 2306365.319, "trades": 35120, "taker_buy_base": 1156028.0, "taker_buy_quote": 1084135.9121 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.9002, "high": 0.9063, "low": 0.8293, "close": 0.8503, "volume": 4529935.0, "close_time": 1766102399999, "quote_volume": 3927681.1741, "trades": 91407, "taker_buy_base": 2134852.0, "taker_buy_quote": 1851103.411 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.8502, "high": 0.8763, "low": 0.8263, "close": 0.8364, "volume": 3592727.0, "close_time": 1766188799999, "quote_volume": 3042748.8048, "trades": 32658, "taker_buy_base": 1892995.0, "taker_buy_quote": 1602941.2425 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.8363, "high": 0.8576, "low": 0.818, "close": 0.8434, "volume": 2775551.0, "close_time": 1766275199999, "quote_volume": 2305432.1882, "trades": 17152, "taker_buy_base": 1436210.0, "taker_buy_quote": 1192684.7741 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.8435, "high": 0.8484, "low": 0.8175, "close": 0.8318, "volume": 1966230.0, "close_time": 1766361599999, "quote_volume": 1638077.3476, "trades": 18069, "taker_buy_base": 1030093.0, "taker_buy_quote": 858042.9561 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.8316, "high": 0.8505, "low": 0.8221, "close": 0.8398, "volume": 1955683.0, "close_time": 1766447999999, "quote_volume": 1638890.1947, "trades": 19130, "taker_buy_base": 1014147.0, "taker_buy_quote": 849862.6734 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.84, "high": 0.8463, "low": 0.8188, "close": 0.833, "volume": 2087642.0, "close_time": 1766534399999, "quote_volume": 1741791.4084, "trades": 18017, "taker_buy_base": 1056530.0, "taker_buy_quote": 881475.4992 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.8331, "high": 0.834, "low": 0.8135, "close": 0.8309, "volume": 1607446.0, "close_time": 1766620799999, "quote_volume": 1321809.3062, "trades": 11498, "taker_buy_base": 857398.0, "taker_buy_quote": 704750.505 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.8305, "high": 0.8389, "low": 0.7603, "close": 0.7823, "volume": 4628239.0, "close_time": 1766707199999, "quote_volume": 3700884.3614, "trades": 53891, "taker_buy_base": 2245272.0, "taker_buy_quote": 1795463.1307 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.7823, "high": 0.852, "low": 0.78, "close": 0.8364, "volume": 5091938.0, "close_time": 1766793599999, "quote_volume": 4198236.3833, "trades": 56825, "taker_buy_base": 2586429.0, "taker_buy_quote": 2130945.7074 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.8365, "high": 0.8679, "low": 0.8347, "close": 0.8644, "volume": 2947144.0, "close_time": 1766879999999, "quote_volume": 2511684.5961, "trades": 27201, "taker_buy_base": 1508244.0, "taker_buy_quote": 1285218.725 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.8644, "high": 0.8689, "low": 0.8482, "close": 0.8616, "volume": 1393408.0, "close_time": 1766966399999, "quote_volume": 1195779.7789, "trades": 13234, "taker_buy_base": 757805.0, "taker_buy_quote": 650225.3962 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.8617, "high": 0.8755, "low": 0.846, "close": 0.8607, "volume": 2230703.0, "close_time": 1767052799999, "quote_volume": 1926599.0174, "trades": 19800, "taker_buy_base": 1112609.0, "taker_buy_quote": 961005.0434 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.8608, "high": 0.8936, "low": 0.8538, "close": 0.8724, "volume": 2294350.0, "close_time": 1767139199999, "quote_volume": 2008442.6845, "trades": 25511, "taker_buy_base": 1250165.0, "taker_buy_quote": 1094243.2872 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.8724, "high": 0.8908, "low": 0.8525, "close": 0.8681, "volume": 1645278.0, "close_time": 1767225599999, "quote_volume": 1431968.2788, "trades": 18314, "taker_buy_base": 866573.0, "taker_buy_quote": 754438.6856 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.8682, "high": 0.8867, "low": 0.8682, "close": 0.8817, "volume": 1059811.0, "close_time": 1767311999999, "quote_volume": 931466.4581, "trades": 9641, "taker_buy_base": 522815.0, "taker_buy_quote": 459395.8887 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.8818, "high": 0.8971, "low": 0.8702, "close": 0.8909, "volume": 1606984.0, "close_time": 1767398399999, "quote_volume": 1420023.6377, "trades": 16860, "taker_buy_base": 787918.0, "taker_buy_quote": 696288.2723 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.891, "high": 0.8974, "low": 0.8728, "close": 0.8782, "volume": 1108149.0, "close_time": 1767484799999, "quote_volume": 976886.1659, "trades": 12638, "taker_buy_base": 537618.0, "taker_buy_quote": 473714.0887 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.8783, "high": 0.931, "low": 0.8758, "close": 0.9187, "volume": 2401125.0, "close_time": 1767571199999, "quote_volume": 2174437.8873, "trades": 36334, "taker_buy_base": 1274968.0, "taker_buy_quote": 1155038.6192 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.9188, "high": 0.9432, "low": 0.9096, "close": 0.9343, "volume": 1310993.0, "close_time": 1767657599999, "quote_volume": 1212969.3481, "trades": 17789, "taker_buy_base": 654909.0, "taker_buy_quote": 606087.0394 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.9343, "high": 0.9531, "low": 0.89, "close": 0.9414, "volume": 2041565.0, "close_time": 1767743999999, "quote_volume": 1896475.7947, "trades": 27177, "taker_buy_base": 1051804.0, "taker_buy_quote": 977557.3583 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.9415, "high": 0.9435, "low": 0.908, "close": 0.9174, "volume": 1435563.0, "close_time": 1767830399999, "quote_volume": 1325122.9667, "trades": 21156, "taker_buy_base": 699301.0, "taker_buy_quote": 645267.9629 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.9174, "high": 0.9207, "low": 0.8814, "close": 0.9114, "volume": 1285250.0, "close_time": 1767916799999, "quote_volume": 1156219.7378, "trades": 22052, "taker_buy_base": 593113.0, "taker_buy_quote": 533258.707 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.9115, "high": 0.9157, "low": 0.8923, "close": 0.8956, "volume": 574774.0, "close_time": 1768003199999, "quote_volume": 518906.9428, "trades": 11421, "taker_buy_base": 291460.0, "taker_buy_quote": 263219.5791 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.8955, "high": 0.9013, "low": 0.8832, "close": 0.8853, "volume": 580798.0, "close_time": 1768089599999, "quote_volume": 517902.3282, "trades": 8252, "taker_buy_base": 258620.0, "taker_buy_quote": 230572.0683 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.8868, "high": 0.8971, "low": 0.864, "close": 0.8719, "volume": 555910.0, "close_time": 1768175999999, "quote_volume": 490067.697, "trades": 4687, "taker_buy_base": 240983.0, "taker_buy_quote": 212694.6927 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.8725, "high": 0.8983, "low": 0.865, "close": 0.8785, "volume": 879885.0, "close_time": 1768262399999, "quote_volume": 776693.3673, "trades": 6717, "taker_buy_base": 448155.0, "taker_buy_quote": 395590.9939 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.8793, "high": 0.92, "low": 0.873, "close": 0.9105, "volume": 1200496.0, "close_time": 1768348799999, "quote_volume": 1071949.2459, "trades": 12397, "taker_buy_base": 590368.0, "taker_buy_quote": 526811.1097 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.9113, "high": 0.9379, "low": 0.8927, "close": 0.9197, "volume": 1483145.0, "close_time": 1768435199999, "quote_volume": 1352086.2207, "trades": 13983, "taker_buy_base": 772122.0, "taker_buy_quote": 703934.0413 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.9197, "high": 0.952, "low": 0.9007, "close": 0.9466, "volume": 2611814.0, "close_time": 1768521599999, "quote_volume": 2421995.6558, "trades": 48864, "taker_buy_base": 1273115.0, "taker_buy_quote": 1182326.8142 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.947, "high": 0.994, "low": 0.9361, "close": 0.9577, "volume": 3571414.0, "close_time": 1768607999999, "quote_volume": 3432716.6532, "trades": 54305, "taker_buy_base": 1774804.0, "taker_buy_quote": 1707547.2297 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.9578, "high": 0.9596, "low": 0.9364, "close": 0.9445, "volume": 1216337.0, "close_time": 1768694399999, "quote_volume": 1153944.1998, "trades": 19113, "taker_buy_base": 619835.0, "taker_buy_quote": 588014.3685 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.9444, "high": 0.9719, "low": 0.9331, "close": 0.9348, "volume": 1214159.0, "close_time": 1768780799999, "quote_volume": 1154669.0575, "trades": 20152, "taker_buy_base": 658089.0, "taker_buy_quote": 626087.7823 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.9342, "high": 0.9596, "low": 0.8811, "close": 0.9261, "volume": 3344441.0, "close_time": 1768867199999, "quote_volume": 3113768.6673, "trades": 50674, "taker_buy_base": 1601438.0, "taker_buy_quote": 1491359.8392 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.9262, "high": 0.9272, "low": 0.8536, "close": 0.8545, "volume": 1730915.0, "close_time": 1768953599999, "quote_volume": 1534552.1164, "trades": 29180, "taker_buy_base": 885573.0, "taker_buy_quote": 784852.3011 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.8546, "high": 0.8854, "low": 0.8487, "close": 0.8668, "volume": 1574395.0, "close_time": 1769039999999, "quote_volume": 1363254.5563, "trades": 31579, "taker_buy_base": 800232.0, "taker_buy_quote": 693170.9719 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.8669, "high": 0.8875, "low": 0.8618, "close": 0.875, "volume": 915091.0, "close_time": 1769126399999, "quote_volume": 800325.7715, "trades": 17638, "taker_buy_base": 471001.0, "taker_buy_quote": 411981.4008 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.8751, "high": 0.8876, "low": 0.8628, "close": 0.8628, "volume": 1008323.0, "close_time": 1769212799999, "quote_volume": 884439.5294, "trades": 20443, "taker_buy_base": 458432.0, "taker_buy_quote": 402035.3008 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.8629, "high": 0.8803, "low": 0.8602, "close": 0.8621, "volume": 467930.0, "close_time": 1769299199999, "quote_volume": 406729.614, "trades": 6272, "taker_buy_base": 242022.0, "taker_buy_quote": 210217.9887 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.8622, "high": 0.8676, "low": 0.8324, "close": 0.8432, "volume": 809141.0, "close_time": 1769385599999, "quote_volume": 689281.5942, "trades": 8234, "taker_buy_base": 358645.0, "taker_buy_quote": 305512.6744 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.8433, "high": 0.8549, "low": 0.8372, "close": 0.847, "volume": 874855.0, "close_time": 1769471999999, "quote_volume": 738562.0651, "trades": 7653, "taker_buy_base": 539981.0, "taker_buy_quote": 455740.6648 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.8457, "high": 0.8642, "low": 0.8351, "close": 0.8622, "volume": 933738.0, "close_time": 1769558399999, "quote_volume": 790638.8642, "trades": 9928, "taker_buy_base": 450160.0, "taker_buy_quote": 381403.1551 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.8629, "high": 0.8978, "low": 0.859, "close": 0.8829, "volume": 1024570.0, "close_time": 1769644799999, "quote_volume": 902554.0693, "trades": 11543, "taker_buy_base": 458488.0, "taker_buy_quote": 403438.1345 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.8849, "high": 0.8849, "low": 0.8319, "close": 0.8364, "volume": 1296368.0, "close_time": 1769731199999, "quote_volume": 1109664.5728, "trades": 18420, "taker_buy_base": 562327.0, "taker_buy_quote": 482493.792 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.8365, "high": 0.8374, "low": 0.8007, "close": 0.8212, "volume": 1632551.0, "close_time": 1769817599999, "quote_volume": 1331343.1924, "trades": 16961, "taker_buy_base": 800682.0, "taker_buy_quote": 652801.319 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.8212, "high": 0.8218, "low": 0.6902, "close": 0.7418, "volume": 3865172.0, "close_time": 1769903999999, "quote_volume": 2877339.5436, "trades": 70638, "taker_buy_base": 1644276.0, "taker_buy_quote": 1223214.8969 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.7417, "high": 0.7522, "low": 0.657, "close": 0.6707, "volume": 2840059.0, "close_time": 1769990399999, "quote_volume": 1988893.4293, "trades": 65404, "taker_buy_base": 1028953.0, "taker_buy_quote": 723941.2812 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.6708, "high": 0.6948, "low": 0.6439, "close": 0.6571, "volume": 4375908.0, "close_time": 1770076799999, "quote_volume": 2916797.5365, "trades": 108963, "taker_buy_base": 1830492.0, "taker_buy_quote": 1220236.823 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.6576, "high": 0.6906, "low": 0.6308, "close": 0.6669, "volume": 4734936.0, "close_time": 1770163199999, "quote_volume": 3151318.0821, "trades": 79556, "taker_buy_base": 2517751.0, "taker_buy_quote": 1681057.9454 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.6669, "high": 0.7368, "low": 0.6636, "close": 0.7089, "volume": 6732064.0, "close_time": 1770249599999, "quote_volume": 4711274.4204, "trades": 111065, "taker_buy_base": 3489606.0, "taker_buy_quote": 2445696.4215 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.7086, "high": 0.7103, "low": 0.5473, "close": 0.5739, "volume": 8872453.0, "close_time": 1770335999999, "quote_volume": 5442153.5476, "trades": 141099, "taker_buy_base": 3904622.0, "taker_buy_quote": 2406393.4664 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.5739, "high": 0.5864, "low": 0.4977, "close": 0.5515, "volume": 9644644.0, "close_time": 1770422399999, "quote_volume": 5275910.832, "trades": 105829, "taker_buy_base": 4720324.0, "taker_buy_quote": 2589992.9029 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.5512, "high": 0.56, "low": 0.507, "close": 0.534, "volume": 5814341.0, "close_time": 1770508799999, "quote_volume": 3077323.8885, "trades": 50065, "taker_buy_base": 3118300.0, "taker_buy_quote": 1651128.3311 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.534, "high": 0.5551, "low": 0.5214, "close": 0.5287, "volume": 4622540.0, "close_time": 1770595199999, "quote_volume": 2486632.2443, "trades": 36503, "taker_buy_base": 2389656.0, "taker_buy_quote": 1285448.282 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.5283, "high": 0.5399, "low": 0.5089, "close": 0.5224, "volume": 2729995.0, "close_time": 1770681599999, "quote_volume": 1431095.9235, "trades": 28685, "taker_buy_base": 1351347.0, "taker_buy_quote": 708453.0613 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.5225, "high": 0.53, "low": 0.4804, "close": 0.4819, "volume": 4265722.0, "close_time": 1770767999999, "quote_volume": 2114181.0659, "trades": 28074, "taker_buy_base": 2021026.0, "taker_buy_quote": 1000739.5006 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.4818, "high": 0.4823, "low": 0.4393, "close": 0.4671, "volume": 7614800.0, "close_time": 1770854399999, "quote_volume": 3473355.5664, "trades": 47530, "taker_buy_base": 3612225.0, "taker_buy_quote": 1647849.6236 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.4672, "high": 0.5499, "low": 0.4668, "close": 0.5231, "volume": 9299174.0, "close_time": 1770940799999, "quote_volume": 4837936.2312, "trades": 80289, "taker_buy_base": 4558635.0, "taker_buy_quote": 2369543.6577 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.523, "high": 0.5375, "low": 0.5014, "close": 0.5074, "volume": 5432513.0, "close_time": 1771027199999, "quote_volume": 2813274.2852, "trades": 55289, "taker_buy_base": 2575838.0, "taker_buy_quote": 1334746.5542 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.5075, "high": 0.5423, "low": 0.5036, "close": 0.5273, "volume": 3401872.0, "close_time": 1771113599999, "quote_volume": 1786346.0772, "trades": 27387, "taker_buy_base": 1794427.0, "taker_buy_quote": 941190.0175 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.5272, "high": 0.5374, "low": 0.4971, "close": 0.5169, "volume": 2376123.0, "close_time": 1771199999999, "quote_volume": 1223912.4565, "trades": 28563, "taker_buy_base": 1108502.0, "taker_buy_quote": 571361.7718 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.5166, "high": 0.5423, "low": 0.5094, "close": 0.5411, "volume": 2882145.0, "close_time": 1771286399999, "quote_volume": 1514000.6488, "trades": 29868, "taker_buy_base": 1665973.0, "taker_buy_quote": 875171.1554 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.5412, "high": 0.5819, "low": 0.5387, "close": 0.569, "volume": 5568684.0, "close_time": 1771372799999, "quote_volume": 3143705.3859, "trades": 65872, "taker_buy_base": 3095509.0, "taker_buy_quote": 1747336.4796 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.5689, "high": 0.5704, "low": 0.5382, "close": 0.5419, "volume": 2553170.0, "close_time": 1771459199999, "quote_volume": 1422409.2963, "trades": 28007, "taker_buy_base": 1287990.0, "taker_buy_quote": 717656.1947 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.542, "high": 0.5493, "low": 0.5102, "close": 0.5175, "volume": 1760716.0, "close_time": 1771545599999, "quote_volume": 929043.2064, "trades": 21721, "taker_buy_base": 818849.0, "taker_buy_quote": 432489.3511 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.5173, "high": 0.5328, "low": 0.5047, "close": 0.5318, "volume": 2137514.0, "close_time": 1771631999999, "quote_volume": 1114344.4634, "trades": 17708, "taker_buy_base": 1104289.0, "taker_buy_quote": 575506.9586 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.5313, "high": 0.5368, "low": 0.516, "close": 0.517, "volume": 1613636.0, "close_time": 1771718399999, "quote_volume": 849235.3937, "trades": 10455, "taker_buy_base": 821767.0, "taker_buy_quote": 432537.5719 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.5169, "high": 0.5245, "low": 0.5102, "close": 0.5179, "volume": 1426750.0, "close_time": 1771804799999, "quote_volume": 739901.799, "trades": 11469, "taker_buy_base": 689006.0, "taker_buy_quote": 357202.0669 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.5171, "high": 0.5198, "low": 0.4863, "close": 0.4976, "volume": 1803694.0, "close_time": 1771891199999, "quote_volume": 900602.7385, "trades": 8534, "taker_buy_base": 965469.0, "taker_buy_quote": 481823.3083 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.4979, "high": 0.5076, "low": 0.4858, "close": 0.4982, "volume": 1408326.0, "close_time": 1771977599999, "quote_volume": 698983.8158, "trades": 6206, "taker_buy_base": 699098.0, "taker_buy_quote": 347309.1239 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.4977, "high": 0.5288, "low": 0.4972, "close": 0.5109, "volume": 2632082.0, "close_time": 1772063999999, "quote_volume": 1358227.7735, "trades": 16214, "taker_buy_base": 1374373.0, "taker_buy_quote": 708877.5294 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.5109, "high": 0.5135, "low": 0.4761, "close": 0.4967, "volume": 2166411.0, "close_time": 1772150399999, "quote_volume": 1073923.0534, "trades": 12538, "taker_buy_base": 977642.0, "taker_buy_quote": 484424.2641 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.4968, "high": 0.5178, "low": 0.4805, "close": 0.5098, "volume": 3985619.0, "close_time": 1772236799999, "quote_volume": 1981959.1348, "trades": 29467, "taker_buy_base": 1991158.0, "taker_buy_quote": 990393.1563 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.5095, "high": 0.5127, "low": 0.4739, "close": 0.4956, "volume": 2616370.0, "close_time": 1772323199999, "quote_volume": 1277258.499, "trades": 24682, "taker_buy_base": 1232791.0, "taker_buy_quote": 601669.939 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.4957, "high": 0.5143, "low": 0.475, "close": 0.493, "volume": 3500221.0, "close_time": 1772409599999, "quote_volume": 1730515.7147, "trades": 23634, "taker_buy_base": 1789193.0, "taker_buy_quote": 883935.6246 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.4934, "high": 0.5064, "low": 0.48, "close": 0.4878, "volume": 2692809.0, "close_time": 1772495999999, "quote_volume": 1323574.5565, "trades": 21261, "taker_buy_base": 1165643.0, "taker_buy_quote": 574066.4137 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.4879, "high": 0.4932, "low": 0.4787, "close": 0.4806, "volume": 1481498.0, "close_time": 1772582399999, "quote_volume": 719690.4885, "trades": 15958, "taker_buy_base": 736397.0, "taker_buy_quote": 357841.7146 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.4806, "high": 0.5147, "low": 0.4786, "close": 0.5026, "volume": 3956824.0, "close_time": 1772668799999, "quote_volume": 1972784.6414, "trades": 38077, "taker_buy_base": 2045018.0, "taker_buy_quote": 1021589.9376 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.5023, "high": 0.518, "low": 0.4932, "close": 0.4989, "volume": 1695615.0, "close_time": 1772755199999, "quote_volume": 853658.4315, "trades": 7609, "taker_buy_base": 811079.0, "taker_buy_quote": 408954.6884 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.4994, "high": 0.5057, "low": 0.4868, "close": 0.4961, "volume": 1498250.0, "close_time": 1772841599999, "quote_volume": 744179.6322, "trades": 12392, "taker_buy_base": 756922.0, "taker_buy_quote": 375879.5068 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.4962, "high": 0.497, "low": 0.4725, "close": 0.477, "volume": 866417.0, "close_time": 1772927999999, "quote_volume": 418685.5094, "trades": 6031, "taker_buy_base": 424984.0, "taker_buy_quote": 205671.9559 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.4775, "high": 0.4935, "low": 0.4689, "close": 0.4821, "volume": 1287397.0, "close_time": 1773014399999, "quote_volume": 621533.968, "trades": 5132, "taker_buy_base": 620027.0, "taker_buy_quote": 299473.7036 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.4818, "high": 0.4999, "low": 0.4811, "close": 0.4884, "volume": 1286347.0, "close_time": 1773100799999, "quote_volume": 632690.0469, "trades": 9739, "taker_buy_base": 671963.0, "taker_buy_quote": 330672.6551 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.4887, "high": 0.4983, "low": 0.4861, "close": 0.4893, "volume": 870641.0, "close_time": 1773187199999, "quote_volume": 428587.8, "trades": 4221, "taker_buy_base": 429449.0, "taker_buy_quote": 211496.0007 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.4892, "high": 0.4981, "low": 0.4845, "close": 0.4972, "volume": 982100.0, "close_time": 1773273599999, "quote_volume": 482008.6483, "trades": 4678, "taker_buy_base": 486927.0, "taker_buy_quote": 239258.125 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.4972, "high": 0.5055, "low": 0.4904, "close": 0.4985, "volume": 1154937.0, "close_time": 1773359999999, "quote_volume": 576299.5116, "trades": 7296, "taker_buy_base": 550780.0, "taker_buy_quote": 274908.6908 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.4987, "high": 0.5102, "low": 0.496, "close": 0.5033, "volume": 1880728.0, "close_time": 1773446399999, "quote_volume": 946623.9463, "trades": 7886, "taker_buy_base": 874353.0, "taker_buy_quote": 440247.9571 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.5031, "high": 0.5156, "low": 0.4991, "close": 0.508, "volume": 1923787.0, "close_time": 1773532799999, "quote_volume": 976082.3795, "trades": 7679, "taker_buy_base": 978594.0, "taker_buy_quote": 496520.5874 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.508, "high": 0.5379, "low": 0.5061, "close": 0.5258, "volume": 2671645.0, "close_time": 1773619199999, "quote_volume": 1399461.2492, "trades": 17365, "taker_buy_base": 1454506.0, "taker_buy_quote": 762758.6655 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.5261, "high": 0.551, "low": 0.5219, "close": 0.5441, "volume": 2382816.0, "close_time": 1773705599999, "quote_volume": 1285739.1387, "trades": 17901, "taker_buy_base": 1289590.0, "taker_buy_quote": 695919.816 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.5438, "high": 0.545, "low": 0.5126, "close": 0.5265, "volume": 2444768.0, "close_time": 1773791999999, "quote_volume": 1287942.1879, "trades": 24231, "taker_buy_base": 1147402.0, "taker_buy_quote": 604712.9924 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.5268, "high": 0.5346, "low": 0.5088, "close": 0.5181, "volume": 1816502.0, "close_time": 1773878399999, "quote_volume": 948052.0092, "trades": 18977, "taker_buy_base": 883676.0, "taker_buy_quote": 461186.8095 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.5182, "high": 0.5307, "low": 0.5074, "close": 0.5128, "volume": 1527903.0, "close_time": 1773964799999, "quote_volume": 792113.3048, "trades": 13676, "taker_buy_base": 744093.0, "taker_buy_quote": 385694.5328 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.5126, "high": 0.5162, "low": 0.4958, "close": 0.5018, "volume": 821907.0, "close_time": 1774051199999, "quote_volume": 416674.2279, "trades": 3156, "taker_buy_base": 380545.0, "taker_buy_quote": 192814.9881 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.5025, "high": 0.5188, "low": 0.49, "close": 0.4927, "volume": 1859156.0, "close_time": 1774137599999, "quote_volume": 944056.0475, "trades": 7961, "taker_buy_base": 930183.0, "taker_buy_quote": 472093.9936 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.4934, "high": 0.5029, "low": 0.4836, "close": 0.4858, "volume": 1338473.0, "close_time": 1774223999999, "quote_volume": 661001.8158, "trades": 5399, "taker_buy_base": 589966.0, "taker_buy_quote": 291284.9506 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.4861, "high": 0.51, "low": 0.4723, "close": 0.5034, "volume": 1653610.0, "close_time": 1774310399999, "quote_volume": 817730.3349, "trades": 7334, "taker_buy_base": 874056.0, "taker_buy_quote": 432485.4876 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.5031, "high": 0.5041, "low": 0.4895, "close": 0.4937, "volume": 709650.0, "close_time": 1774396799999, "quote_volume": 352518.4755, "trades": 4154, "taker_buy_base": 317768.0, "taker_buy_quote": 157953.6606 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.4937, "high": 0.5096, "low": 0.4905, "close": 0.5035, "volume": 1174011.0, "close_time": 1774483199999, "quote_volume": 587217.7557, "trades": 5897, "taker_buy_base": 527853.0, "taker_buy_quote": 263617.8124 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.5039, "high": 0.5042, "low": 0.4763, "close": 0.4852, "volume": 2194335.0, "close_time": 1774569599999, "quote_volume": 1070528.136, "trades": 9487, "taker_buy_base": 1155832.0, "taker_buy_quote": 563853.5543 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.4855, "high": 0.489, "low": 0.45, "close": 0.4529, "volume": 1644210.0, "close_time": 1774655999999, "quote_volume": 765778.2638, "trades": 9162, "taker_buy_base": 756217.0, "taker_buy_quote": 352267.4815 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.4528, "high": 0.4536, "low": 0.4227, "close": 0.4377, "volume": 5166164.0, "close_time": 1774742399999, "quote_volume": 2253302.0613, "trades": 29595, "taker_buy_base": 2486473.0, "taker_buy_quote": 1084526.1598 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.4376, "high": 0.4448, "low": 0.4337, "close": 0.4399, "volume": 380264.0, "close_time": 1774828799999, "quote_volume": 167083.0933, "trades": 1865, "taker_buy_base": 167233.0, "taker_buy_quote": 73426.5336 } ] } } }