{ "symbol": "VIRTUALUSDC", "fetched_at": "2026-04-23T05:16:24.471041", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.9946, "high": 1.1106, "low": 0.9938, "close": 1.1008, "volume": 914655.3, "close_time": 1761361199999, "quote_volume": 972622.33838, "trades": 2610, "taker_buy_base": 437556.6, "taker_buy_quote": 464168.61536 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.0998, "high": 1.0998, "low": 1.0, "close": 1.0224, "volume": 981818.9, "close_time": 1761364799999, "quote_volume": 1023432.55486, "trades": 3453, "taker_buy_base": 488889.9, "taker_buy_quote": 509722.06385 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.0219, "high": 1.06, "low": 1.0219, "close": 1.0576, "volume": 343987.0, "close_time": 1761368399999, "quote_volume": 359289.19089, "trades": 1119, "taker_buy_base": 187328.9, "taker_buy_quote": 195588.23025 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.0568, "high": 1.0873, "low": 1.0407, "close": 1.0788, "volume": 391991.5, "close_time": 1761371999999, "quote_volume": 418085.32469, "trades": 1571, "taker_buy_base": 166837.9, "taker_buy_quote": 177744.8474 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.0797, "high": 1.0907, "low": 1.0588, "close": 1.066, "volume": 462149.4, "close_time": 1761375599999, "quote_volume": 495781.71293, "trades": 1464, "taker_buy_base": 233553.6, "taker_buy_quote": 250639.60764 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.0673, "high": 1.0984, "low": 1.059, "close": 1.0808, "volume": 475963.7, "close_time": 1761379199999, "quote_volume": 513521.23261, "trades": 1504, "taker_buy_base": 222840.3, "taker_buy_quote": 240505.05229 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.0808, "high": 1.1889, "low": 1.0798, "close": 1.1715, "volume": 1362156.8, "close_time": 1761382799999, "quote_volume": 1559483.14475, "trades": 4062, "taker_buy_base": 690129.8, "taker_buy_quote": 790210.30672 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.1706, "high": 1.2243, "low": 1.1606, "close": 1.1922, "volume": 1698182.5, "close_time": 1761386399999, "quote_volume": 2022659.22852, "trades": 4496, "taker_buy_base": 807723.8, "taker_buy_quote": 962824.98442 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.194, "high": 1.194, "low": 1.144, "close": 1.1527, "volume": 887276.7, "close_time": 1761389999999, "quote_volume": 1036829.76806, "trades": 2959, "taker_buy_base": 410070.7, "taker_buy_quote": 479494.39086 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.1522, "high": 1.1805, "low": 1.1308, "close": 1.15, "volume": 315874.2, "close_time": 1761393599999, "quote_volume": 364358.80157, "trades": 1415, "taker_buy_base": 136861.2, "taker_buy_quote": 158366.34237 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.1512, "high": 1.2389, "low": 1.146, "close": 1.2291, "volume": 769900.1, "close_time": 1761397199999, "quote_volume": 929096.31458, "trades": 2677, "taker_buy_base": 413699.0, "taker_buy_quote": 499499.35511 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.2299, "high": 1.2884, "low": 1.2106, "close": 1.2537, "volume": 1803038.1, "close_time": 1761400799999, "quote_volume": 2256609.90436, "trades": 5210, "taker_buy_base": 858252.4, "taker_buy_quote": 1074488.18373 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.2585, "high": 1.3717, "low": 1.247, "close": 1.3326, "volume": 1968634.8, "close_time": 1761404399999, "quote_volume": 2594120.97564, "trades": 6557, "taker_buy_base": 962155.4, "taker_buy_quote": 1267259.77913 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.3338, "high": 1.3642, "low": 1.3067, "close": 1.3313, "volume": 1112262.5, "close_time": 1761407999999, "quote_volume": 1482030.48362, "trades": 3783, "taker_buy_base": 551926.6, "taker_buy_quote": 735922.90602 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.332, "high": 1.39, "low": 1.268, "close": 1.3106, "volume": 1573909.2, "close_time": 1761411599999, "quote_volume": 2094311.11676, "trades": 5183, "taker_buy_base": 771103.6, "taker_buy_quote": 1027766.78937 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.3128, "high": 1.3393, "low": 1.2926, "close": 1.3069, "volume": 428247.1, "close_time": 1761415199999, "quote_volume": 563216.70692, "trades": 1943, "taker_buy_base": 166823.8, "taker_buy_quote": 219919.84749 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.3072, "high": 1.332, "low": 1.2826, "close": 1.3041, "volume": 372220.9, "close_time": 1761418799999, "quote_volume": 484229.3338, "trades": 1692, "taker_buy_base": 168008.0, "taker_buy_quote": 218803.27325 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.3043, "high": 1.31, "low": 1.2741, "close": 1.2899, "volume": 347656.6, "close_time": 1761422399999, "quote_volume": 448669.03359, "trades": 1582, "taker_buy_base": 187719.2, "taker_buy_quote": 242416.44227 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.2896, "high": 1.3161, "low": 1.2773, "close": 1.2884, "volume": 280340.3, "close_time": 1761425999999, "quote_volume": 364048.53211, "trades": 1227, "taker_buy_base": 115460.8, "taker_buy_quote": 149856.56685 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.2884, "high": 1.305, "low": 1.2726, "close": 1.2881, "volume": 320683.4, "close_time": 1761429599999, "quote_volume": 411685.5829, "trades": 1241, "taker_buy_base": 163450.4, "taker_buy_quote": 209961.66952 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.29, "high": 1.2964, "low": 1.2513, "close": 1.2739, "volume": 293310.4, "close_time": 1761433199999, "quote_volume": 373355.24607, "trades": 981, "taker_buy_base": 141517.0, "taker_buy_quote": 180143.88749 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.275, "high": 1.3182, "low": 1.2693, "close": 1.3181, "volume": 337398.6, "close_time": 1761436799999, "quote_volume": 435846.6329, "trades": 1062, "taker_buy_base": 203239.8, "taker_buy_quote": 262742.30426 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.3184, "high": 1.3408, "low": 1.288, "close": 1.2886, "volume": 365879.4, "close_time": 1761440399999, "quote_volume": 478750.90476, "trades": 1515, "taker_buy_base": 172151.6, "taker_buy_quote": 225854.41465 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.2884, "high": 1.2934, "low": 1.2512, "close": 1.2613, "volume": 281911.4, "close_time": 1761443999999, "quote_volume": 357659.76187, "trades": 1191, "taker_buy_base": 141787.2, "taker_buy_quote": 179966.57021 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.2582, "high": 1.2601, "low": 1.2191, "close": 1.2221, "volume": 407065.9, "close_time": 1761447599999, "quote_volume": 504157.42081, "trades": 1627, "taker_buy_base": 175672.6, "taker_buy_quote": 217637.88325 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.2239, "high": 1.2294, "low": 1.18, "close": 1.1926, "volume": 270474.4, "close_time": 1761451199999, "quote_volume": 326458.72836, "trades": 1250, "taker_buy_base": 122647.1, "taker_buy_quote": 147932.20677 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.1939, "high": 1.2178, "low": 1.189, "close": 1.1969, "volume": 203549.5, "close_time": 1761454799999, "quote_volume": 245737.17028, "trades": 788, "taker_buy_base": 109168.6, "taker_buy_quote": 131788.33181 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.1966, "high": 1.2209, "low": 1.193, "close": 1.2179, "volume": 121659.3, "close_time": 1761458399999, "quote_volume": 146684.32467, "trades": 577, "taker_buy_base": 71403.3, "taker_buy_quote": 86191.9094 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.2171, "high": 1.2177, "low": 1.1766, "close": 1.187, "volume": 120457.6, "close_time": 1761461999999, "quote_volume": 143952.45244, "trades": 581, "taker_buy_base": 48237.2, "taker_buy_quote": 57742.73656 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.187, "high": 1.2131, "low": 1.1836, "close": 1.2131, "volume": 104921.9, "close_time": 1761465599999, "quote_volume": 125888.43039, "trades": 499, "taker_buy_base": 63164.2, "taker_buy_quote": 75797.8767 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.2133, "high": 1.2219, "low": 1.1851, "close": 1.1878, "volume": 181190.9, "close_time": 1761469199999, "quote_volume": 217657.01323, "trades": 768, "taker_buy_base": 78455.7, "taker_buy_quote": 94350.86897 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.1876, "high": 1.2225, "low": 1.1862, "close": 1.2164, "volume": 388342.4, "close_time": 1761472799999, "quote_volume": 466476.61971, "trades": 2006, "taker_buy_base": 226524.6, "taker_buy_quote": 272102.24549 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.2156, "high": 1.2282, "low": 1.202, "close": 1.217, "volume": 93206.5, "close_time": 1761476399999, "quote_volume": 113012.84061, "trades": 617, "taker_buy_base": 51922.9, "taker_buy_quote": 62957.23195 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.2142, "high": 1.2966, "low": 1.2103, "close": 1.2845, "volume": 722455.4, "close_time": 1761479999999, "quote_volume": 910863.26756, "trades": 3089, "taker_buy_base": 333319.7, "taker_buy_quote": 420375.97924 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.2855, "high": 1.3253, "low": 1.23, "close": 1.2371, "volume": 794271.8, "close_time": 1761483599999, "quote_volume": 1013429.22355, "trades": 3381, "taker_buy_base": 426240.8, "taker_buy_quote": 544553.55353 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.2376, "high": 1.2412, "low": 1.209, "close": 1.2208, "volume": 513902.0, "close_time": 1761487199999, "quote_volume": 628495.059, "trades": 1616, "taker_buy_base": 273485.9, "taker_buy_quote": 334711.30426 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.2182, "high": 1.2352, "low": 1.2061, "close": 1.2347, "volume": 228066.8, "close_time": 1761490799999, "quote_volume": 277412.99481, "trades": 795, "taker_buy_base": 128269.9, "taker_buy_quote": 155952.45498 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.2384, "high": 1.2599, "low": 1.2191, "close": 1.2309, "volume": 321246.8, "close_time": 1761494399999, "quote_volume": 398885.53824, "trades": 1011, "taker_buy_base": 133766.3, "taker_buy_quote": 166355.25689 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.2306, "high": 1.2438, "low": 1.2154, "close": 1.2299, "volume": 137587.0, "close_time": 1761497999999, "quote_volume": 169795.12591, "trades": 518, "taker_buy_base": 59380.2, "taker_buy_quote": 73248.92701 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.2291, "high": 1.2687, "low": 1.2255, "close": 1.2687, "volume": 172005.1, "close_time": 1761501599999, "quote_volume": 215158.29144, "trades": 716, "taker_buy_base": 95587.8, "taker_buy_quote": 119707.58788 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.2693, "high": 1.34, "low": 1.269, "close": 1.3173, "volume": 470894.1, "close_time": 1761505199999, "quote_volume": 616622.68132, "trades": 1877, "taker_buy_base": 208136.3, "taker_buy_quote": 271977.46968 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.3203, "high": 1.336, "low": 1.3019, "close": 1.3121, "volume": 267851.9, "close_time": 1761508799999, "quote_volume": 353612.95614, "trades": 1116, "taker_buy_base": 145018.8, "taker_buy_quote": 191591.21027 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.3138, "high": 1.3347, "low": 1.2842, "close": 1.3337, "volume": 206837.3, "close_time": 1761512399999, "quote_volume": 269873.76389, "trades": 945, "taker_buy_base": 94056.7, "taker_buy_quote": 123079.13952 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.3345, "high": 1.4447, "low": 1.3337, "close": 1.4395, "volume": 518777.2, "close_time": 1761515999999, "quote_volume": 719573.2662, "trades": 2855, "taker_buy_base": 284445.5, "taker_buy_quote": 394657.91321 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.4388, "high": 1.5196, "low": 1.4271, "close": 1.4839, "volume": 1594007.0, "close_time": 1761519599999, "quote_volume": 2354498.53498, "trades": 12168, "taker_buy_base": 844804.5, "taker_buy_quote": 1248310.39223 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.4836, "high": 1.5761, "low": 1.4817, "close": 1.5115, "volume": 1898503.3, "close_time": 1761523199999, "quote_volume": 2892095.07691, "trades": 15077, "taker_buy_base": 938562.5, "taker_buy_quote": 1429475.22624 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.5115, "high": 1.5574, "low": 1.4911, "close": 1.5275, "volume": 1062084.8, "close_time": 1761526799999, "quote_volume": 1619306.72449, "trades": 9414, "taker_buy_base": 515454.4, "taker_buy_quote": 786115.28045 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.5311, "high": 1.5963, "low": 1.5161, "close": 1.5906, "volume": 922387.8, "close_time": 1761530399999, "quote_volume": 1427885.49667, "trades": 8734, "taker_buy_base": 470959.8, "taker_buy_quote": 729864.47406 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.5917, "high": 1.6469, "low": 1.5741, "close": 1.5981, "volume": 1099903.2, "close_time": 1761533999999, "quote_volume": 1774779.6008, "trades": 11213, "taker_buy_base": 579658.8, "taker_buy_quote": 935214.80775 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.5981, "high": 1.5988, "low": 1.52, "close": 1.5412, "volume": 697912.2, "close_time": 1761537599999, "quote_volume": 1090461.46557, "trades": 7639, "taker_buy_base": 318336.4, "taker_buy_quote": 497461.0306 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.5423, "high": 1.5813, "low": 1.5375, "close": 1.5638, "volume": 525947.2, "close_time": 1761541199999, "quote_volume": 821435.81362, "trades": 5650, "taker_buy_base": 271665.5, "taker_buy_quote": 424290.34705 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.5647, "high": 1.585, "low": 1.5447, "close": 1.5547, "volume": 314951.2, "close_time": 1761544799999, "quote_volume": 493317.98472, "trades": 2824, "taker_buy_base": 158230.0, "taker_buy_quote": 247828.8422 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.5552, "high": 1.5563, "low": 1.4804, "close": 1.4896, "volume": 717655.9, "close_time": 1761548399999, "quote_volume": 1082966.45296, "trades": 8034, "taker_buy_base": 329845.9, "taker_buy_quote": 498145.37907 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.4849, "high": 1.4979, "low": 1.4562, "close": 1.4901, "volume": 322696.6, "close_time": 1761551999999, "quote_volume": 476379.0662, "trades": 2847, "taker_buy_base": 150663.5, "taker_buy_quote": 222595.96142 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.4891, "high": 1.5095, "low": 1.4361, "close": 1.45, "volume": 328120.4, "close_time": 1761555599999, "quote_volume": 483035.99871, "trades": 2401, "taker_buy_base": 145127.3, "taker_buy_quote": 214177.05579 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.4501, "high": 1.4608, "low": 1.4361, "close": 1.4551, "volume": 299525.0, "close_time": 1761559199999, "quote_volume": 433010.67921, "trades": 1906, "taker_buy_base": 157206.7, "taker_buy_quote": 227155.74743 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.4549, "high": 1.469, "low": 1.44, "close": 1.4637, "volume": 232528.8, "close_time": 1761562799999, "quote_volume": 338760.93995, "trades": 1518, "taker_buy_base": 116878.6, "taker_buy_quote": 170409.08992 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.4621, "high": 1.4655, "low": 1.4055, "close": 1.4109, "volume": 387324.1, "close_time": 1761566399999, "quote_volume": 553159.90024, "trades": 2764, "taker_buy_base": 178869.4, "taker_buy_quote": 255858.52424 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.4109, "high": 1.4904, "low": 1.4071, "close": 1.4761, "volume": 225909.8, "close_time": 1761569999999, "quote_volume": 328263.19303, "trades": 2406, "taker_buy_base": 115416.0, "taker_buy_quote": 167621.47246 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.4765, "high": 1.4926, "low": 1.449, "close": 1.4716, "volume": 641009.0, "close_time": 1761573599999, "quote_volume": 943210.24346, "trades": 3100, "taker_buy_base": 315422.7, "taker_buy_quote": 463852.17298 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.4719, "high": 1.4932, "low": 1.4518, "close": 1.4614, "volume": 321576.1, "close_time": 1761577199999, "quote_volume": 474598.73395, "trades": 2050, "taker_buy_base": 183985.2, "taker_buy_quote": 271788.54276 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.4606, "high": 1.5052, "low": 1.4584, "close": 1.4736, "volume": 269629.3, "close_time": 1761580799999, "quote_volume": 398681.11609, "trades": 1673, "taker_buy_base": 124079.3, "taker_buy_quote": 183391.72431 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.4752, "high": 1.4993, "low": 1.4634, "close": 1.4733, "volume": 270452.5, "close_time": 1761584399999, "quote_volume": 400657.52155, "trades": 1910, "taker_buy_base": 159445.1, "taker_buy_quote": 236268.05345 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.4734, "high": 1.4866, "low": 1.4675, "close": 1.4779, "volume": 169863.0, "close_time": 1761587999999, "quote_volume": 251167.4767, "trades": 1017, "taker_buy_base": 70685.4, "taker_buy_quote": 104580.34487 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.477, "high": 1.477, "low": 1.4355, "close": 1.4575, "volume": 247514.3, "close_time": 1761591599999, "quote_volume": 360747.0166, "trades": 1734, "taker_buy_base": 100170.6, "taker_buy_quote": 145880.39895 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.4586, "high": 1.4681, "low": 1.4393, "close": 1.4422, "volume": 204588.3, "close_time": 1761595199999, "quote_volume": 297484.03244, "trades": 1343, "taker_buy_base": 56229.8, "taker_buy_quote": 81665.09688 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.4409, "high": 1.441, "low": 1.4247, "close": 1.4258, "volume": 105509.4, "close_time": 1761598799999, "quote_volume": 151108.59614, "trades": 1267, "taker_buy_base": 37426.3, "taker_buy_quote": 53634.56078 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.4256, "high": 1.4404, "low": 1.4157, "close": 1.4268, "volume": 81625.2, "close_time": 1761602399999, "quote_volume": 116472.04835, "trades": 934, "taker_buy_base": 37837.6, "taker_buy_quote": 53986.09255 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.4271, "high": 1.4349, "low": 1.4001, "close": 1.4042, "volume": 207859.2, "close_time": 1761605999999, "quote_volume": 293876.13004, "trades": 1227, "taker_buy_base": 58804.2, "taker_buy_quote": 83167.96003 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.4083, "high": 1.4563, "low": 1.4051, "close": 1.4332, "volume": 87914.2, "close_time": 1761609599999, "quote_volume": 126294.63944, "trades": 915, "taker_buy_base": 44863.1, "taker_buy_quote": 64473.17139 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.4319, "high": 1.4644, "low": 1.408, "close": 1.4554, "volume": 98013.8, "close_time": 1761613199999, "quote_volume": 141009.34728, "trades": 1001, "taker_buy_base": 45919.7, "taker_buy_quote": 66120.61695 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.4572, "high": 1.4761, "low": 1.4126, "close": 1.4137, "volume": 96180.9, "close_time": 1761616799999, "quote_volume": 139024.25386, "trades": 886, "taker_buy_base": 35785.5, "taker_buy_quote": 51826.87305 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.4169, "high": 1.4238, "low": 1.3822, "close": 1.4089, "volume": 223989.7, "close_time": 1761620399999, "quote_volume": 312837.85285, "trades": 1823, "taker_buy_base": 56657.9, "taker_buy_quote": 79167.48746 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.4062, "high": 1.4851, "low": 1.4041, "close": 1.4732, "volume": 217472.0, "close_time": 1761623999999, "quote_volume": 314736.66848, "trades": 1637, "taker_buy_base": 116942.8, "taker_buy_quote": 169387.38804 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.4728, "high": 1.4961, "low": 1.4466, "close": 1.456, "volume": 138766.5, "close_time": 1761627599999, "quote_volume": 205017.78758, "trades": 994, "taker_buy_base": 71321.8, "taker_buy_quote": 105385.38752 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.4547, "high": 1.4751, "low": 1.4239, "close": 1.4507, "volume": 116660.1, "close_time": 1761631199999, "quote_volume": 168343.64668, "trades": 970, "taker_buy_base": 56152.4, "taker_buy_quote": 80980.3329 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.4521, "high": 1.469, "low": 1.405, "close": 1.405, "volume": 202959.1, "close_time": 1761634799999, "quote_volume": 291527.73506, "trades": 1281, "taker_buy_base": 81638.8, "taker_buy_quote": 117294.74047 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.405, "high": 1.4158, "low": 1.3626, "close": 1.3764, "volume": 311067.7, "close_time": 1761638399999, "quote_volume": 432702.46801, "trades": 1894, "taker_buy_base": 155912.9, "taker_buy_quote": 217127.53642 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.3768, "high": 1.4335, "low": 1.3726, "close": 1.4171, "volume": 216464.4, "close_time": 1761641999999, "quote_volume": 304298.0805, "trades": 1108, "taker_buy_base": 103887.1, "taker_buy_quote": 146038.48552 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.4177, "high": 1.4801, "low": 1.4177, "close": 1.4608, "volume": 249340.7, "close_time": 1761645599999, "quote_volume": 364670.54218, "trades": 1592, "taker_buy_base": 117223.1, "taker_buy_quote": 171211.9516 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.4614, "high": 1.5944, "low": 1.4533, "close": 1.5821, "volume": 491673.2, "close_time": 1761649199999, "quote_volume": 752891.3156, "trades": 3613, "taker_buy_base": 251534.4, "taker_buy_quote": 387666.92785 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.583, "high": 1.685, "low": 1.5641, "close": 1.5795, "volume": 1275426.0, "close_time": 1761652799999, "quote_volume": 2073300.16595, "trades": 6200, "taker_buy_base": 574230.1, "taker_buy_quote": 930358.77822 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.5747, "high": 1.58, "low": 1.3785, "close": 1.4567, "volume": 1422161.1, "close_time": 1761656399999, "quote_volume": 2063972.84985, "trades": 7267, "taker_buy_base": 627905.4, "taker_buy_quote": 911891.48548 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.4591, "high": 1.5196, "low": 1.4463, "close": 1.4729, "volume": 456210.7, "close_time": 1761659999999, "quote_volume": 675569.22411, "trades": 2395, "taker_buy_base": 233575.2, "taker_buy_quote": 345335.14602 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.4737, "high": 1.489, "low": 1.4548, "close": 1.4733, "volume": 451447.2, "close_time": 1761663599999, "quote_volume": 664724.94031, "trades": 1758, "taker_buy_base": 204818.6, "taker_buy_quote": 301708.12826 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.473, "high": 1.4834, "low": 1.4271, "close": 1.4497, "volume": 130131.8, "close_time": 1761667199999, "quote_volume": 188483.16057, "trades": 847, "taker_buy_base": 58819.2, "taker_buy_quote": 85211.08607 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.4468, "high": 1.4904, "low": 1.4437, "close": 1.4717, "volume": 190491.0, "close_time": 1761670799999, "quote_volume": 280144.98764, "trades": 1159, "taker_buy_base": 92647.0, "taker_buy_quote": 136367.76523 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.4734, "high": 1.5199, "low": 1.4556, "close": 1.5155, "volume": 173343.6, "close_time": 1761674399999, "quote_volume": 257606.47801, "trades": 1246, "taker_buy_base": 85352.6, "taker_buy_quote": 127055.29682 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.5141, "high": 1.5348, "low": 1.495, "close": 1.5266, "volume": 227867.6, "close_time": 1761677999999, "quote_volume": 344917.7999, "trades": 1415, "taker_buy_base": 116610.1, "taker_buy_quote": 176738.89212 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.528, "high": 1.5387, "low": 1.4708, "close": 1.4859, "volume": 247804.5, "close_time": 1761681599999, "quote_volume": 371259.74696, "trades": 1770, "taker_buy_base": 102748.8, "taker_buy_quote": 154197.06301 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.4866, "high": 1.4897, "low": 1.4455, "close": 1.4469, "volume": 373923.8, "close_time": 1761685199999, "quote_volume": 545674.5875, "trades": 2088, "taker_buy_base": 184730.5, "taker_buy_quote": 269631.99832 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.4457, "high": 1.5233, "low": 1.437, "close": 1.4724, "volume": 365237.0, "close_time": 1761688799999, "quote_volume": 539223.67384, "trades": 1918, "taker_buy_base": 169656.3, "taker_buy_quote": 251084.08249 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.4735, "high": 1.5461, "low": 1.4674, "close": 1.5313, "volume": 311216.3, "close_time": 1761692399999, "quote_volume": 471223.83198, "trades": 2444, "taker_buy_base": 168257.8, "taker_buy_quote": 254978.15938 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.5301, "high": 1.532, "low": 1.497, "close": 1.4979, "volume": 203276.6, "close_time": 1761695999999, "quote_volume": 307883.3199, "trades": 1816, "taker_buy_base": 76501.5, "taker_buy_quote": 115939.27678 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.4982, "high": 1.5442, "low": 1.4821, "close": 1.5212, "volume": 198034.7, "close_time": 1761699599999, "quote_volume": 300714.21726, "trades": 1952, "taker_buy_base": 87980.7, "taker_buy_quote": 133696.64891 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.5221, "high": 1.5385, "low": 1.4973, "close": 1.5197, "volume": 123079.5, "close_time": 1761703199999, "quote_volume": 186964.83132, "trades": 1290, "taker_buy_base": 60608.2, "taker_buy_quote": 92029.5223 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.5189, "high": 1.5419, "low": 1.489, "close": 1.4933, "volume": 175338.1, "close_time": 1761706799999, "quote_volume": 265798.79616, "trades": 1946, "taker_buy_base": 83940.0, "taker_buy_quote": 127184.59295 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.4929, "high": 1.5026, "low": 1.4681, "close": 1.4686, "volume": 74065.3, "close_time": 1761710399999, "quote_volume": 110342.09956, "trades": 1055, "taker_buy_base": 35947.5, "taker_buy_quote": 53610.96185 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.47, "high": 1.5281, "low": 1.4667, "close": 1.5066, "volume": 81914.5, "close_time": 1761713999999, "quote_volume": 123493.1852, "trades": 1363, "taker_buy_base": 39748.4, "taker_buy_quote": 59977.94563 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.5064, "high": 1.5085, "low": 1.4601, "close": 1.4706, "volume": 147233.4, "close_time": 1761717599999, "quote_volume": 218359.37315, "trades": 1465, "taker_buy_base": 56802.1, "taker_buy_quote": 84367.54561 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.4691, "high": 1.4858, "low": 1.4487, "close": 1.4634, "volume": 116538.9, "close_time": 1761721199999, "quote_volume": 170329.19392, "trades": 1401, "taker_buy_base": 47303.3, "taker_buy_quote": 69252.93842 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.4645, "high": 1.4963, "low": 1.4528, "close": 1.4553, "volume": 88796.1, "close_time": 1761724799999, "quote_volume": 130448.19229, "trades": 1096, "taker_buy_base": 44726.1, "taker_buy_quote": 65697.27096 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.4579, "high": 1.4896, "low": 1.4333, "close": 1.4639, "volume": 154348.8, "close_time": 1761728399999, "quote_volume": 225814.97485, "trades": 1727, "taker_buy_base": 81191.4, "taker_buy_quote": 118698.24651 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.4636, "high": 1.4861, "low": 1.4502, "close": 1.4832, "volume": 60917.6, "close_time": 1761731999999, "quote_volume": 89365.36866, "trades": 1233, "taker_buy_base": 33098.5, "taker_buy_quote": 48594.3836 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.4826, "high": 1.533, "low": 1.4783, "close": 1.5096, "volume": 268715.1, "close_time": 1761735599999, "quote_volume": 405853.06093, "trades": 2907, "taker_buy_base": 114788.5, "taker_buy_quote": 173648.39255 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.5084, "high": 1.5281, "low": 1.4675, "close": 1.5189, "volume": 164592.6, "close_time": 1761739199999, "quote_volume": 247398.90236, "trades": 2497, "taker_buy_base": 67252.4, "taker_buy_quote": 100866.48568 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.5182, "high": 1.5182, "low": 1.4859, "close": 1.495, "volume": 79602.8, "close_time": 1761742799999, "quote_volume": 119674.60057, "trades": 1536, "taker_buy_base": 38775.8, "taker_buy_quote": 58267.83788 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.4956, "high": 1.5156, "low": 1.4725, "close": 1.4827, "volume": 141374.7, "close_time": 1761746399999, "quote_volume": 210611.69461, "trades": 1577, "taker_buy_base": 74534.9, "taker_buy_quote": 111107.45402 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.4826, "high": 1.488, "low": 1.4532, "close": 1.4715, "volume": 208146.5, "close_time": 1761749999999, "quote_volume": 305471.33249, "trades": 1798, "taker_buy_base": 81143.2, "taker_buy_quote": 119019.11957 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.4715, "high": 1.4997, "low": 1.4618, "close": 1.4679, "volume": 183109.3, "close_time": 1761753599999, "quote_volume": 270555.46338, "trades": 2036, "taker_buy_base": 90899.4, "taker_buy_quote": 134412.25272 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.469, "high": 1.5306, "low": 1.4585, "close": 1.524, "volume": 160914.5, "close_time": 1761757199999, "quote_volume": 240976.56396, "trades": 2093, "taker_buy_base": 86040.7, "taker_buy_quote": 129101.43764 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.5224, "high": 1.5701, "low": 1.5116, "close": 1.5533, "volume": 699390.3, "close_time": 1761760799999, "quote_volume": 1080170.83449, "trades": 4922, "taker_buy_base": 377061.4, "taker_buy_quote": 582776.49561 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.5541, "high": 1.5578, "low": 1.4656, "close": 1.5121, "volume": 652232.2, "close_time": 1761764399999, "quote_volume": 985707.29025, "trades": 5456, "taker_buy_base": 304044.0, "taker_buy_quote": 458049.56994 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.5123, "high": 1.5803, "low": 1.5123, "close": 1.5218, "volume": 397772.6, "close_time": 1761767999999, "quote_volume": 615345.53919, "trades": 3790, "taker_buy_base": 176561.4, "taker_buy_quote": 272867.93523 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.5238, "high": 1.5782, "low": 1.5074, "close": 1.5711, "volume": 331285.7, "close_time": 1761771599999, "quote_volume": 512178.77894, "trades": 3577, "taker_buy_base": 164551.5, "taker_buy_quote": 254279.76231 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.5717, "high": 1.5959, "low": 1.5455, "close": 1.5729, "volume": 187357.3, "close_time": 1761775199999, "quote_volume": 293792.79103, "trades": 1867, "taker_buy_base": 90995.8, "taker_buy_quote": 142803.86802 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.5722, "high": 1.5732, "low": 1.5173, "close": 1.5358, "volume": 235731.3, "close_time": 1761778799999, "quote_volume": 362802.6999, "trades": 1948, "taker_buy_base": 117009.7, "taker_buy_quote": 180327.01377 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.5352, "high": 1.5411, "low": 1.4844, "close": 1.516, "volume": 473964.6, "close_time": 1761782399999, "quote_volume": 713198.97281, "trades": 3236, "taker_buy_base": 231012.1, "taker_buy_quote": 347346.58918 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.5179, "high": 1.531, "low": 1.4881, "close": 1.5, "volume": 479418.8, "close_time": 1761785999999, "quote_volume": 725488.23222, "trades": 4080, "taker_buy_base": 233136.9, "taker_buy_quote": 352906.69234 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.4986, "high": 1.5205, "low": 1.4887, "close": 1.499, "volume": 315924.4, "close_time": 1761789599999, "quote_volume": 475815.34337, "trades": 2735, "taker_buy_base": 169331.2, "taker_buy_quote": 255032.81426 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.4997, "high": 1.5547, "low": 1.4984, "close": 1.5418, "volume": 280148.3, "close_time": 1761793199999, "quote_volume": 429716.25961, "trades": 2431, "taker_buy_base": 140608.8, "taker_buy_quote": 215685.39944 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.5444, "high": 1.5459, "low": 1.5056, "close": 1.5214, "volume": 289722.1, "close_time": 1761796799999, "quote_volume": 440880.77805, "trades": 2624, "taker_buy_base": 127910.8, "taker_buy_quote": 194531.18814 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.5223, "high": 1.5223, "low": 1.4426, "close": 1.4826, "volume": 532501.5, "close_time": 1761800399999, "quote_volume": 785343.05784, "trades": 4453, "taker_buy_base": 233479.4, "taker_buy_quote": 344388.98612 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.483, "high": 1.487, "low": 1.4464, "close": 1.4552, "volume": 454433.7, "close_time": 1761803999999, "quote_volume": 665187.48303, "trades": 3467, "taker_buy_base": 237951.0, "taker_buy_quote": 348967.88034 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.455, "high": 1.455, "low": 1.41, "close": 1.4395, "volume": 603074.0, "close_time": 1761807599999, "quote_volume": 861805.89455, "trades": 3680, "taker_buy_base": 299327.0, "taker_buy_quote": 428216.03326 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.4374, "high": 1.4985, "low": 1.4266, "close": 1.495, "volume": 511321.0, "close_time": 1761811199999, "quote_volume": 754746.69179, "trades": 3284, "taker_buy_base": 269755.5, "taker_buy_quote": 397381.00859 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.4951, "high": 1.5141, "low": 1.46, "close": 1.4611, "volume": 533918.4, "close_time": 1761814799999, "quote_volume": 793358.80497, "trades": 5155, "taker_buy_base": 238667.2, "taker_buy_quote": 354536.7081 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.4618, "high": 1.4643, "low": 1.4205, "close": 1.4211, "volume": 358501.3, "close_time": 1761818399999, "quote_volume": 516872.13097, "trades": 2786, "taker_buy_base": 157038.9, "taker_buy_quote": 226308.08794 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.4207, "high": 1.4322, "low": 1.3916, "close": 1.4121, "volume": 375497.3, "close_time": 1761821999999, "quote_volume": 529974.5494, "trades": 2277, "taker_buy_base": 218431.6, "taker_buy_quote": 308204.92062 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.4134, "high": 1.4182, "low": 1.3881, "close": 1.3896, "volume": 367639.7, "close_time": 1761825599999, "quote_volume": 514614.97658, "trades": 2639, "taker_buy_base": 151348.8, "taker_buy_quote": 212026.89646 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.3896, "high": 1.4, "low": 1.3693, "close": 1.3831, "volume": 420527.0, "close_time": 1761829199999, "quote_volume": 582525.76147, "trades": 2973, "taker_buy_base": 198854.3, "taker_buy_quote": 275797.29941 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.3837, "high": 1.3996, "low": 1.3417, "close": 1.3557, "volume": 646107.5, "close_time": 1761832799999, "quote_volume": 883800.15941, "trades": 5126, "taker_buy_base": 238109.3, "taker_buy_quote": 326538.9868 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.356, "high": 1.3761, "low": 1.334, "close": 1.3405, "volume": 404025.5, "close_time": 1761836399999, "quote_volume": 546551.25071, "trades": 2620, "taker_buy_base": 153260.3, "taker_buy_quote": 207279.82096 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.3398, "high": 1.3494, "low": 1.3086, "close": 1.3109, "volume": 341003.4, "close_time": 1761839999999, "quote_volume": 451984.94552, "trades": 2754, "taker_buy_base": 178981.1, "taker_buy_quote": 237593.17747 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.3105, "high": 1.3205, "low": 1.2881, "close": 1.2978, "volume": 445515.7, "close_time": 1761843599999, "quote_volume": 579708.53754, "trades": 3726, "taker_buy_base": 193181.4, "taker_buy_quote": 251427.92002 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.2986, "high": 1.2986, "low": 1.2602, "close": 1.2699, "volume": 715284.3, "close_time": 1761847199999, "quote_volume": 918495.53299, "trades": 6159, "taker_buy_base": 260806.3, "taker_buy_quote": 334179.18579 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.2692, "high": 1.281, "low": 1.2065, "close": 1.2227, "volume": 425449.4, "close_time": 1761850799999, "quote_volume": 527397.46511, "trades": 3844, "taker_buy_base": 178342.6, "taker_buy_quote": 221465.21443 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.2239, "high": 1.2533, "low": 1.2163, "close": 1.2393, "volume": 344269.4, "close_time": 1761854399999, "quote_volume": 426726.74558, "trades": 2942, "taker_buy_base": 194407.2, "taker_buy_quote": 240714.04152 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.239, "high": 1.2688, "low": 1.2334, "close": 1.255, "volume": 405843.6, "close_time": 1761857999999, "quote_volume": 510535.00715, "trades": 3606, "taker_buy_base": 149518.5, "taker_buy_quote": 187970.88291 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.255, "high": 1.2974, "low": 1.24, "close": 1.2871, "volume": 363529.2, "close_time": 1761861599999, "quote_volume": 461963.10137, "trades": 3337, "taker_buy_base": 172488.2, "taker_buy_quote": 219461.8155 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.2867, "high": 1.3031, "low": 1.2618, "close": 1.2757, "volume": 755682.8, "close_time": 1761865199999, "quote_volume": 968539.94951, "trades": 7906, "taker_buy_base": 348029.0, "taker_buy_quote": 445466.88967 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.276, "high": 1.2768, "low": 1.2523, "close": 1.2555, "volume": 267400.1, "close_time": 1761868799999, "quote_volume": 337737.73422, "trades": 3030, "taker_buy_base": 118435.3, "taker_buy_quote": 149578.91388 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.2553, "high": 1.3239, "low": 1.247, "close": 1.3171, "volume": 638528.5, "close_time": 1761872399999, "quote_volume": 820601.2398, "trades": 6141, "taker_buy_base": 284924.6, "taker_buy_quote": 366814.92975 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.316, "high": 1.353, "low": 1.3081, "close": 1.3422, "volume": 773296.7, "close_time": 1761875999999, "quote_volume": 1029253.73411, "trades": 5976, "taker_buy_base": 380447.6, "taker_buy_quote": 506344.24901 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.3418, "high": 1.3419, "low": 1.303, "close": 1.3169, "volume": 475466.6, "close_time": 1761879599999, "quote_volume": 627241.73272, "trades": 4249, "taker_buy_base": 207807.8, "taker_buy_quote": 274045.1657 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.3169, "high": 1.3425, "low": 1.3098, "close": 1.3266, "volume": 206078.8, "close_time": 1761883199999, "quote_volume": 273440.55236, "trades": 2259, "taker_buy_base": 104120.1, "taker_buy_quote": 138214.42913 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.3261, "high": 1.3411, "low": 1.313, "close": 1.3304, "volume": 638975.0, "close_time": 1761886799999, "quote_volume": 847124.35595, "trades": 6401, "taker_buy_base": 324493.6, "taker_buy_quote": 430151.39716 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.3313, "high": 1.3427, "low": 1.3184, "close": 1.3298, "volume": 296703.2, "close_time": 1761890399999, "quote_volume": 394625.23472, "trades": 2559, "taker_buy_base": 139510.0, "taker_buy_quote": 185555.57931 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.3323, "high": 1.3606, "low": 1.325, "close": 1.3296, "volume": 579388.7, "close_time": 1761893999999, "quote_volume": 777136.04792, "trades": 4652, "taker_buy_base": 255131.7, "taker_buy_quote": 341933.74855 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.3292, "high": 1.3589, "low": 1.3261, "close": 1.3552, "volume": 117817.2, "close_time": 1761897599999, "quote_volume": 158083.7652, "trades": 2613, "taker_buy_base": 47443.6, "taker_buy_quote": 63644.34707 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.3536, "high": 1.4171, "low": 1.3338, "close": 1.4158, "volume": 369714.3, "close_time": 1761901199999, "quote_volume": 509067.15122, "trades": 3060, "taker_buy_base": 182050.8, "taker_buy_quote": 251554.52851 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.4154, "high": 1.4651, "low": 1.4094, "close": 1.4457, "volume": 515850.7, "close_time": 1761904799999, "quote_volume": 743246.37943, "trades": 3416, "taker_buy_base": 233407.7, "taker_buy_quote": 336453.98919 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.4462, "high": 1.4526, "low": 1.402, "close": 1.4153, "volume": 270130.8, "close_time": 1761908399999, "quote_volume": 385285.02158, "trades": 1977, "taker_buy_base": 123602.2, "taker_buy_quote": 176381.07539 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.4149, "high": 1.4428, "low": 1.3963, "close": 1.4293, "volume": 372780.0, "close_time": 1761911999999, "quote_volume": 529171.18129, "trades": 2102, "taker_buy_base": 179585.5, "taker_buy_quote": 254803.46848 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.4274, "high": 1.4276, "low": 1.3557, "close": 1.379, "volume": 408686.0, "close_time": 1761915599999, "quote_volume": 567110.49979, "trades": 3194, "taker_buy_base": 201805.7, "taker_buy_quote": 280031.55687 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.378, "high": 1.4071, "low": 1.37, "close": 1.4058, "volume": 215994.5, "close_time": 1761919199999, "quote_volume": 298717.82717, "trades": 1708, "taker_buy_base": 100822.9, "taker_buy_quote": 139405.70581 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.4051, "high": 1.4063, "low": 1.3639, "close": 1.4015, "volume": 238515.9, "close_time": 1761922799999, "quote_volume": 331981.33007, "trades": 2120, "taker_buy_base": 85644.9, "taker_buy_quote": 119107.17115 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.4018, "high": 1.4018, "low": 1.368, "close": 1.3776, "volume": 192340.6, "close_time": 1761926399999, "quote_volume": 265882.60227, "trades": 1847, "taker_buy_base": 103515.2, "taker_buy_quote": 142921.22031 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.3766, "high": 1.3792, "low": 1.345, "close": 1.3502, "volume": 257240.0, "close_time": 1761929999999, "quote_volume": 348538.99583, "trades": 2029, "taker_buy_base": 131696.0, "taker_buy_quote": 178219.73979 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.3488, "high": 1.3655, "low": 1.3338, "close": 1.3601, "volume": 173031.2, "close_time": 1761933599999, "quote_volume": 233003.48071, "trades": 1653, "taker_buy_base": 94484.2, "taker_buy_quote": 127258.88271 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.3597, "high": 1.38, "low": 1.3494, "close": 1.3621, "volume": 170141.8, "close_time": 1761937199999, "quote_volume": 232518.75868, "trades": 2083, "taker_buy_base": 79578.4, "taker_buy_quote": 108715.61065 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.3591, "high": 1.3921, "low": 1.3483, "close": 1.3786, "volume": 83067.7, "close_time": 1761940799999, "quote_volume": 114089.90473, "trades": 1362, "taker_buy_base": 45093.2, "taker_buy_quote": 62025.43123 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.3783, "high": 1.3962, "low": 1.3729, "close": 1.3788, "volume": 79962.2, "close_time": 1761944399999, "quote_volume": 110500.70585, "trades": 1179, "taker_buy_base": 46803.8, "taker_buy_quote": 64650.43065 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.3785, "high": 1.3854, "low": 1.3714, "close": 1.3726, "volume": 48123.4, "close_time": 1761947999999, "quote_volume": 66329.88214, "trades": 881, "taker_buy_base": 23163.0, "taker_buy_quote": 31923.66151 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.3742, "high": 1.3744, "low": 1.3536, "close": 1.3681, "volume": 72481.1, "close_time": 1761951599999, "quote_volume": 99139.65171, "trades": 989, "taker_buy_base": 36451.8, "taker_buy_quote": 49906.22795 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.3681, "high": 1.3699, "low": 1.3593, "close": 1.3593, "volume": 41251.1, "close_time": 1761955199999, "quote_volume": 56270.99274, "trades": 724, "taker_buy_base": 12597.2, "taker_buy_quote": 17201.00621 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.359, "high": 1.4781, "low": 1.3434, "close": 1.469, "volume": 625392.3, "close_time": 1761958799999, "quote_volume": 888321.72497, "trades": 4564, "taker_buy_base": 337759.5, "taker_buy_quote": 479105.01338 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.4677, "high": 1.5918, "low": 1.465, "close": 1.5589, "volume": 1231593.8, "close_time": 1761962399999, "quote_volume": 1893379.43689, "trades": 6271, "taker_buy_base": 681676.7, "taker_buy_quote": 1048032.73026 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.5605, "high": 1.64, "low": 1.5105, "close": 1.6259, "volume": 876919.2, "close_time": 1761965999999, "quote_volume": 1368445.46735, "trades": 5429, "taker_buy_base": 471993.1, "taker_buy_quote": 736215.9814 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.626, "high": 1.7813, "low": 1.6191, "close": 1.7622, "volume": 1378312.0, "close_time": 1761969599999, "quote_volume": 2343541.85857, "trades": 7564, "taker_buy_base": 788134.3, "taker_buy_quote": 1339078.49023 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.7663, "high": 1.8271, "low": 1.763, "close": 1.8049, "volume": 725083.0, "close_time": 1761973199999, "quote_volume": 1300897.50021, "trades": 4122, "taker_buy_base": 377340.4, "taker_buy_quote": 677667.86215 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.8054, "high": 1.8187, "low": 1.7295, "close": 1.7865, "volume": 652982.2, "close_time": 1761976799999, "quote_volume": 1164483.92894, "trades": 4062, "taker_buy_base": 283882.5, "taker_buy_quote": 507052.9576 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.788, "high": 1.8071, "low": 1.7544, "close": 1.7736, "volume": 473470.5, "close_time": 1761980399999, "quote_volume": 844905.62478, "trades": 3626, "taker_buy_base": 233848.1, "taker_buy_quote": 417545.20469 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.7753, "high": 1.8651, "low": 1.6537, "close": 1.7547, "volume": 1402990.8, "close_time": 1761983999999, "quote_volume": 2447890.27989, "trades": 7396, "taker_buy_base": 689555.0, "taker_buy_quote": 1203623.69561 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.7532, "high": 1.795, "low": 1.713, "close": 1.7769, "volume": 812344.8, "close_time": 1761987599999, "quote_volume": 1426574.21369, "trades": 4527, "taker_buy_base": 385275.7, "taker_buy_quote": 676839.09294 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.7759, "high": 1.7976, "low": 1.7392, "close": 1.7601, "volume": 417017.8, "close_time": 1761991199999, "quote_volume": 736076.81809, "trades": 3137, "taker_buy_base": 200703.6, "taker_buy_quote": 354773.9006 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.762, "high": 1.7882, "low": 1.7462, "close": 1.7608, "volume": 233321.9, "close_time": 1761994799999, "quote_volume": 412632.75719, "trades": 2088, "taker_buy_base": 129197.0, "taker_buy_quote": 228559.35774 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.7622, "high": 1.8235, "low": 1.7622, "close": 1.8142, "volume": 380999.6, "close_time": 1761998399999, "quote_volume": 682205.14346, "trades": 3071, "taker_buy_base": 221211.9, "taker_buy_quote": 396507.33 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.8136, "high": 1.8799, "low": 1.8071, "close": 1.8405, "volume": 639000.3, "close_time": 1762001999999, "quote_volume": 1173114.86698, "trades": 4809, "taker_buy_base": 298155.4, "taker_buy_quote": 548184.8687 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.8404, "high": 1.8521, "low": 1.7488, "close": 1.7648, "volume": 764400.9, "close_time": 1762005599999, "quote_volume": 1373666.17153, "trades": 5070, "taker_buy_base": 393946.9, "taker_buy_quote": 708288.60472 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.7664, "high": 1.7777, "low": 1.6952, "close": 1.706, "volume": 767708.4, "close_time": 1762009199999, "quote_volume": 1326691.95664, "trades": 4511, "taker_buy_base": 292495.9, "taker_buy_quote": 506517.06528 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.7052, "high": 1.7487, "low": 1.6559, "close": 1.7202, "volume": 829093.7, "close_time": 1762012799999, "quote_volume": 1414246.17428, "trades": 4329, "taker_buy_base": 419266.3, "taker_buy_quote": 715003.3978 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.7226, "high": 1.756, "low": 1.701, "close": 1.7509, "volume": 450575.3, "close_time": 1762016399999, "quote_volume": 782853.42652, "trades": 2653, "taker_buy_base": 226900.4, "taker_buy_quote": 394822.84923 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.7509, "high": 1.7686, "low": 1.7347, "close": 1.7413, "volume": 305340.1, "close_time": 1762019999999, "quote_volume": 534307.65491, "trades": 2000, "taker_buy_base": 142891.2, "taker_buy_quote": 250122.33425 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.7376, "high": 1.8087, "low": 1.7341, "close": 1.797, "volume": 248656.7, "close_time": 1762023599999, "quote_volume": 441787.83197, "trades": 1813, "taker_buy_base": 133054.7, "taker_buy_quote": 236361.56564 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.7976, "high": 1.8359, "low": 1.7729, "close": 1.8355, "volume": 318793.3, "close_time": 1762027199999, "quote_volume": 575583.18867, "trades": 2186, "taker_buy_base": 173062.7, "taker_buy_quote": 312954.5501 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.8354, "high": 1.9, "low": 1.827, "close": 1.8623, "volume": 800123.1, "close_time": 1762030799999, "quote_volume": 1492128.13448, "trades": 4517, "taker_buy_base": 393227.4, "taker_buy_quote": 732959.68548 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.8686, "high": 1.8848, "low": 1.7889, "close": 1.7924, "volume": 383163.6, "close_time": 1762034399999, "quote_volume": 701465.28516, "trades": 2264, "taker_buy_base": 177991.5, "taker_buy_quote": 326383.74605 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.7902, "high": 1.7945, "low": 1.7542, "close": 1.7854, "volume": 379998.5, "close_time": 1762037999999, "quote_volume": 674375.73732, "trades": 4607, "taker_buy_base": 199854.1, "taker_buy_quote": 354821.52921 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.785, "high": 1.8533, "low": 1.7761, "close": 1.834, "volume": 612931.8, "close_time": 1762041599999, "quote_volume": 1112199.55478, "trades": 6838, "taker_buy_base": 270159.2, "taker_buy_quote": 490991.71054 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.8353, "high": 1.8524, "low": 1.781, "close": 1.8046, "volume": 919479.8, "close_time": 1762045199999, "quote_volume": 1674825.49556, "trades": 7748, "taker_buy_base": 446144.6, "taker_buy_quote": 813299.23234 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.8053, "high": 1.8422, "low": 1.7892, "close": 1.8055, "volume": 499814.6, "close_time": 1762048799999, "quote_volume": 906044.18767, "trades": 7539, "taker_buy_base": 281297.4, "taker_buy_quote": 510294.93906 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.8025, "high": 1.8404, "low": 1.7991, "close": 1.8253, "volume": 407621.1, "close_time": 1762052399999, "quote_volume": 741618.22282, "trades": 4452, "taker_buy_base": 176211.4, "taker_buy_quote": 321007.26654 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.8256, "high": 1.8287, "low": 1.763, "close": 1.7797, "volume": 327493.9, "close_time": 1762055999999, "quote_volume": 589601.62053, "trades": 3340, "taker_buy_base": 153102.2, "taker_buy_quote": 275432.84556 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.7783, "high": 1.8116, "low": 1.7714, "close": 1.7751, "volume": 276914.3, "close_time": 1762059599999, "quote_volume": 496800.40594, "trades": 2696, "taker_buy_base": 132346.5, "taker_buy_quote": 237489.9598 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.7738, "high": 1.7901, "low": 1.7013, "close": 1.7308, "volume": 618432.4, "close_time": 1762063199999, "quote_volume": 1076830.71624, "trades": 4669, "taker_buy_base": 288076.9, "taker_buy_quote": 501834.6605 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.7301, "high": 1.7731, "low": 1.7297, "close": 1.74, "volume": 468720.8, "close_time": 1762066799999, "quote_volume": 821004.82145, "trades": 3812, "taker_buy_base": 192935.4, "taker_buy_quote": 337745.24641 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.74, "high": 1.7695, "low": 1.7393, "close": 1.7565, "volume": 329823.2, "close_time": 1762070399999, "quote_volume": 578201.67094, "trades": 3813, "taker_buy_base": 152876.8, "taker_buy_quote": 268141.81099 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.7572, "high": 1.7626, "low": 1.7165, "close": 1.7233, "volume": 329926.1, "close_time": 1762073999999, "quote_volume": 571686.2992, "trades": 3516, "taker_buy_base": 161620.0, "taker_buy_quote": 279977.50608 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.7234, "high": 1.7479, "low": 1.6942, "close": 1.6985, "volume": 303156.3, "close_time": 1762077599999, "quote_volume": 521564.84964, "trades": 3549, "taker_buy_base": 147526.0, "taker_buy_quote": 253755.94902 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.6989, "high": 1.7095, "low": 1.6745, "close": 1.68, "volume": 270343.9, "close_time": 1762081199999, "quote_volume": 456584.47933, "trades": 2964, "taker_buy_base": 140498.5, "taker_buy_quote": 237290.73478 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.68, "high": 1.6957, "low": 1.6608, "close": 1.6821, "volume": 222244.0, "close_time": 1762084799999, "quote_volume": 373166.70354, "trades": 3818, "taker_buy_base": 130708.3, "taker_buy_quote": 219564.48845 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.6824, "high": 1.699, "low": 1.6656, "close": 1.6736, "volume": 285610.0, "close_time": 1762088399999, "quote_volume": 480645.2272, "trades": 4782, "taker_buy_base": 118964.8, "taker_buy_quote": 200339.89161 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.6748, "high": 1.7046, "low": 1.6637, "close": 1.6913, "volume": 405057.0, "close_time": 1762091999999, "quote_volume": 683115.75715, "trades": 6559, "taker_buy_base": 229968.4, "taker_buy_quote": 387917.72569 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.6921, "high": 1.701, "low": 1.6214, "close": 1.6761, "volume": 716587.4, "close_time": 1762095599999, "quote_volume": 1187259.99731, "trades": 8720, "taker_buy_base": 317992.6, "taker_buy_quote": 527465.72849 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.6771, "high": 1.7048, "low": 1.6627, "close": 1.6768, "volume": 424580.2, "close_time": 1762099199999, "quote_volume": 716940.48475, "trades": 5217, "taker_buy_base": 221949.3, "taker_buy_quote": 374884.74882 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.677, "high": 1.701, "low": 1.6628, "close": 1.6783, "volume": 248455.2, "close_time": 1762102799999, "quote_volume": 417595.7196, "trades": 3602, "taker_buy_base": 120708.8, "taker_buy_quote": 202952.30133 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.6784, "high": 1.6788, "low": 1.6432, "close": 1.6475, "volume": 199737.5, "close_time": 1762106399999, "quote_volume": 330851.8984, "trades": 2040, "taker_buy_base": 117801.6, "taker_buy_quote": 194971.72039 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.6465, "high": 1.6523, "low": 1.6269, "close": 1.643, "volume": 225176.0, "close_time": 1762109999999, "quote_volume": 368972.74277, "trades": 1917, "taker_buy_base": 86665.6, "taker_buy_quote": 141869.0163 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.6406, "high": 1.6429, "low": 1.6063, "close": 1.6287, "volume": 304451.8, "close_time": 1762113599999, "quote_volume": 494788.52188, "trades": 2266, "taker_buy_base": 148921.5, "taker_buy_quote": 242069.45436 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.6294, "high": 1.6433, "low": 1.6235, "close": 1.6427, "volume": 170757.7, "close_time": 1762117199999, "quote_volume": 278960.84491, "trades": 1849, "taker_buy_base": 84707.2, "taker_buy_quote": 138362.82408 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.6421, "high": 1.6717, "low": 1.6356, "close": 1.6605, "volume": 270753.8, "close_time": 1762120799999, "quote_volume": 447578.00565, "trades": 2392, "taker_buy_base": 133719.6, "taker_buy_quote": 220990.03864 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.6615, "high": 1.6817, "low": 1.6415, "close": 1.6568, "volume": 319564.6, "close_time": 1762124399999, "quote_volume": 531905.97199, "trades": 3497, "taker_buy_base": 111665.3, "taker_buy_quote": 185337.65855 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.6573, "high": 1.6799, "low": 1.6552, "close": 1.6725, "volume": 583681.4, "close_time": 1762127999999, "quote_volume": 973884.95301, "trades": 5025, "taker_buy_base": 329258.6, "taker_buy_quote": 549626.04534 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.6723, "high": 1.6927, "low": 1.5802, "close": 1.5811, "volume": 539896.7, "close_time": 1762131599999, "quote_volume": 875895.72204, "trades": 3711, "taker_buy_base": 233198.6, "taker_buy_quote": 379070.57964 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.58, "high": 1.6053, "low": 1.5578, "close": 1.5739, "volume": 413729.9, "close_time": 1762135199999, "quote_volume": 653840.33349, "trades": 2537, "taker_buy_base": 213514.8, "taker_buy_quote": 337274.24429 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.5742, "high": 1.58, "low": 1.5392, "close": 1.544, "volume": 367679.3, "close_time": 1762138799999, "quote_volume": 571825.20348, "trades": 2266, "taker_buy_base": 168316.1, "taker_buy_quote": 262025.26183 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.5437, "high": 1.555, "low": 1.4909, "close": 1.5143, "volume": 395548.8, "close_time": 1762142399999, "quote_volume": 604028.53024, "trades": 2369, "taker_buy_base": 168955.0, "taker_buy_quote": 258289.30856 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.514, "high": 1.5581, "low": 1.4802, "close": 1.5556, "volume": 669246.7, "close_time": 1762145999999, "quote_volume": 1015278.22566, "trades": 3971, "taker_buy_base": 341532.8, "taker_buy_quote": 519384.15478 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.5559, "high": 1.5618, "low": 1.5189, "close": 1.5232, "volume": 378802.8, "close_time": 1762149599999, "quote_volume": 583515.3726, "trades": 1732, "taker_buy_base": 179000.7, "taker_buy_quote": 276162.45275 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.5248, "high": 1.5472, "low": 1.5049, "close": 1.5286, "volume": 218425.8, "close_time": 1762153199999, "quote_volume": 332405.68468, "trades": 1782, "taker_buy_base": 118322.5, "taker_buy_quote": 180250.20998 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.5299, "high": 1.5508, "low": 1.5166, "close": 1.5396, "volume": 376951.0, "close_time": 1762156799999, "quote_volume": 577172.18222, "trades": 2914, "taker_buy_base": 226049.6, "taker_buy_quote": 346051.64308 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.5371, "high": 1.5433, "low": 1.4518, "close": 1.4912, "volume": 959692.1, "close_time": 1762160399999, "quote_volume": 1426285.51702, "trades": 5416, "taker_buy_base": 434667.1, "taker_buy_quote": 644563.94372 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.4911, "high": 1.4959, "low": 1.4318, "close": 1.4419, "volume": 409798.7, "close_time": 1762163999999, "quote_volume": 597828.95596, "trades": 2178, "taker_buy_base": 174068.3, "taker_buy_quote": 253572.98911 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.4446, "high": 1.4642, "low": 1.4336, "close": 1.4373, "volume": 391624.4, "close_time": 1762167599999, "quote_volume": 567723.81847, "trades": 1918, "taker_buy_base": 160832.0, "taker_buy_quote": 233288.79522 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.4412, "high": 1.472, "low": 1.4412, "close": 1.4597, "volume": 303759.3, "close_time": 1762171199999, "quote_volume": 441738.62545, "trades": 2190, "taker_buy_base": 178457.5, "taker_buy_quote": 259690.35027 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.4577, "high": 1.46, "low": 1.4021, "close": 1.4076, "volume": 385125.5, "close_time": 1762174799999, "quote_volume": 549543.22695, "trades": 3933, "taker_buy_base": 135238.9, "taker_buy_quote": 192972.12291 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.4097, "high": 1.4288, "low": 1.3915, "close": 1.3955, "volume": 638228.1, "close_time": 1762178399999, "quote_volume": 897396.01331, "trades": 3047, "taker_buy_base": 337401.9, "taker_buy_quote": 474450.66605 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.399, "high": 1.4385, "low": 1.3739, "close": 1.4346, "volume": 550852.0, "close_time": 1762181999999, "quote_volume": 768185.21133, "trades": 3346, "taker_buy_base": 294531.8, "taker_buy_quote": 411142.44111 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.4356, "high": 1.4368, "low": 1.3201, "close": 1.3775, "volume": 1026386.9, "close_time": 1762185599999, "quote_volume": 1424444.12838, "trades": 5401, "taker_buy_base": 479997.2, "taker_buy_quote": 665320.3074 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.3783, "high": 1.4185, "low": 1.3731, "close": 1.4124, "volume": 884598.3, "close_time": 1762189199999, "quote_volume": 1237913.0508, "trades": 2515, "taker_buy_base": 468264.5, "taker_buy_quote": 655998.66665 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.4095, "high": 1.4997, "low": 1.4076, "close": 1.4906, "volume": 1250786.1, "close_time": 1762192799999, "quote_volume": 1825886.58505, "trades": 5024, "taker_buy_base": 621393.7, "taker_buy_quote": 906704.38469 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.4875, "high": 1.491, "low": 1.4504, "close": 1.4628, "volume": 801686.6, "close_time": 1762196399999, "quote_volume": 1178064.81792, "trades": 2551, "taker_buy_base": 383899.0, "taker_buy_quote": 563543.33484 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.4653, "high": 1.4746, "low": 1.4377, "close": 1.4622, "volume": 686364.1, "close_time": 1762199999999, "quote_volume": 1001502.917, "trades": 2193, "taker_buy_base": 321546.5, "taker_buy_quote": 468867.72057 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.4636, "high": 1.4671, "low": 1.4201, "close": 1.4281, "volume": 768991.4, "close_time": 1762203599999, "quote_volume": 1114064.54204, "trades": 2829, "taker_buy_base": 438705.3, "taker_buy_quote": 634941.79896 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.4269, "high": 1.456, "low": 1.4166, "close": 1.4517, "volume": 346490.0, "close_time": 1762207199999, "quote_volume": 498717.1816, "trades": 2096, "taker_buy_base": 194770.7, "taker_buy_quote": 280667.00928 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.4525, "high": 1.4821, "low": 1.4346, "close": 1.4347, "volume": 362381.2, "close_time": 1762210799999, "quote_volume": 527853.80477, "trades": 1503, "taker_buy_base": 164524.5, "taker_buy_quote": 239957.21194 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.435, "high": 1.4664, "low": 1.4209, "close": 1.4605, "volume": 438920.4, "close_time": 1762214399999, "quote_volume": 634377.53834, "trades": 2254, "taker_buy_base": 229008.6, "taker_buy_quote": 330824.61731 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.4607, "high": 1.4725, "low": 1.4177, "close": 1.4294, "volume": 367120.0, "close_time": 1762217999999, "quote_volume": 529080.80346, "trades": 2884, "taker_buy_base": 184085.7, "taker_buy_quote": 265276.31194 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.431, "high": 1.4493, "low": 1.4192, "close": 1.4354, "volume": 174360.4, "close_time": 1762221599999, "quote_volume": 250225.68884, "trades": 1949, "taker_buy_base": 95933.1, "taker_buy_quote": 137847.66636 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.4346, "high": 1.4603, "low": 1.4005, "close": 1.4045, "volume": 337617.9, "close_time": 1762225199999, "quote_volume": 483472.74857, "trades": 4976, "taker_buy_base": 175036.6, "taker_buy_quote": 251570.62686 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.4055, "high": 1.4325, "low": 1.3953, "close": 1.4202, "volume": 241988.5, "close_time": 1762228799999, "quote_volume": 342356.4149, "trades": 2317, "taker_buy_base": 127180.7, "taker_buy_quote": 180046.42227 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.4207, "high": 1.4215, "low": 1.3793, "close": 1.3886, "volume": 250797.8, "close_time": 1762232399999, "quote_volume": 351001.66288, "trades": 2539, "taker_buy_base": 92400.1, "taker_buy_quote": 129168.46981 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.3845, "high": 1.4042, "low": 1.3478, "close": 1.3492, "volume": 276491.2, "close_time": 1762235999999, "quote_volume": 378925.33264, "trades": 3004, "taker_buy_base": 121277.7, "taker_buy_quote": 166297.20018 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.3492, "high": 1.3908, "low": 1.3375, "close": 1.3559, "volume": 496903.7, "close_time": 1762239599999, "quote_volume": 674679.3586, "trades": 4025, "taker_buy_base": 243651.2, "taker_buy_quote": 331348.35331 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.3539, "high": 1.3539, "low": 1.3168, "close": 1.3269, "volume": 330372.3, "close_time": 1762243199999, "quote_volume": 439444.38095, "trades": 3362, "taker_buy_base": 174474.4, "taker_buy_quote": 232174.62398 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.3294, "high": 1.345, "low": 1.308, "close": 1.3218, "volume": 439103.5, "close_time": 1762246799999, "quote_volume": 581378.25326, "trades": 3882, "taker_buy_base": 252285.0, "taker_buy_quote": 334077.50235 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.3216, "high": 1.3845, "low": 1.3213, "close": 1.3833, "volume": 293140.8, "close_time": 1762250399999, "quote_volume": 398925.63212, "trades": 2825, "taker_buy_base": 154208.1, "taker_buy_quote": 209470.92196 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.3825, "high": 1.3974, "low": 1.3642, "close": 1.3727, "volume": 255127.3, "close_time": 1762253999999, "quote_volume": 352283.29569, "trades": 2428, "taker_buy_base": 124229.7, "taker_buy_quote": 171789.38361 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.3716, "high": 1.3896, "low": 1.3503, "close": 1.3593, "volume": 280868.4, "close_time": 1762257599999, "quote_volume": 384863.15053, "trades": 3159, "taker_buy_base": 135247.7, "taker_buy_quote": 185369.43549 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.3602, "high": 1.3638, "low": 1.3246, "close": 1.3354, "volume": 329081.6, "close_time": 1762261199999, "quote_volume": 442892.74801, "trades": 2643, "taker_buy_base": 183114.0, "taker_buy_quote": 246462.10904 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.3365, "high": 1.3466, "low": 1.3013, "close": 1.3239, "volume": 397372.0, "close_time": 1762264799999, "quote_volume": 524850.13966, "trades": 4525, "taker_buy_base": 202094.7, "taker_buy_quote": 266975.38872 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.3232, "high": 1.4064, "low": 1.3142, "close": 1.3901, "volume": 430766.5, "close_time": 1762268399999, "quote_volume": 585539.6435, "trades": 3609, "taker_buy_base": 236880.3, "taker_buy_quote": 322374.13831 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.3887, "high": 1.4498, "low": 1.3844, "close": 1.3887, "volume": 1040247.8, "close_time": 1762271999999, "quote_volume": 1472314.13798, "trades": 7951, "taker_buy_base": 487425.0, "taker_buy_quote": 688124.51405 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.389, "high": 1.4005, "low": 1.3596, "close": 1.3784, "volume": 514719.6, "close_time": 1762275599999, "quote_volume": 711763.06164, "trades": 5673, "taker_buy_base": 260366.7, "taker_buy_quote": 360457.52447 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.3787, "high": 1.3988, "low": 1.3376, "close": 1.3622, "volume": 643008.9, "close_time": 1762279199999, "quote_volume": 885242.05073, "trades": 6068, "taker_buy_base": 339840.0, "taker_buy_quote": 467441.42451 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.3618, "high": 1.3833, "low": 1.33, "close": 1.3644, "volume": 341923.9, "close_time": 1762282799999, "quote_volume": 463868.06896, "trades": 3698, "taker_buy_base": 186829.0, "taker_buy_quote": 254065.99148 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.3631, "high": 1.3842, "low": 1.3242, "close": 1.333, "volume": 401037.8, "close_time": 1762286399999, "quote_volume": 541559.1695, "trades": 4491, "taker_buy_base": 163863.8, "taker_buy_quote": 221394.69736 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.3332, "high": 1.3715, "low": 1.2762, "close": 1.3699, "volume": 661495.1, "close_time": 1762289999999, "quote_volume": 877090.48478, "trades": 6478, "taker_buy_base": 342100.5, "taker_buy_quote": 455051.74144 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.3717, "high": 1.3719, "low": 1.274, "close": 1.338, "volume": 648328.8, "close_time": 1762293599999, "quote_volume": 855274.88813, "trades": 6725, "taker_buy_base": 326378.0, "taker_buy_quote": 431050.35283 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.3393, "high": 1.4032, "low": 1.3261, "close": 1.3933, "volume": 642279.6, "close_time": 1762297199999, "quote_volume": 878219.94426, "trades": 4360, "taker_buy_base": 337774.0, "taker_buy_quote": 461630.10259 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.3935, "high": 1.3979, "low": 1.3509, "close": 1.3627, "volume": 399009.0, "close_time": 1762300799999, "quote_volume": 547733.59035, "trades": 2742, "taker_buy_base": 186469.2, "taker_buy_quote": 256531.05113 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.3586, "high": 1.3872, "low": 1.3151, "close": 1.3354, "volume": 560120.8, "close_time": 1762304399999, "quote_volume": 750820.34869, "trades": 3843, "taker_buy_base": 275952.1, "taker_buy_quote": 370011.41942 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.3353, "high": 1.3379, "low": 1.2729, "close": 1.3294, "volume": 513630.0, "close_time": 1762307999999, "quote_volume": 670808.2115, "trades": 4737, "taker_buy_base": 189634.4, "taker_buy_quote": 246525.14118 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.3288, "high": 1.3579, "low": 1.3122, "close": 1.3449, "volume": 324002.7, "close_time": 1762311599999, "quote_volume": 432089.40007, "trades": 4187, "taker_buy_base": 160711.6, "taker_buy_quote": 214014.33655 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.345, "high": 1.3457, "low": 1.301, "close": 1.315, "volume": 401577.4, "close_time": 1762315199999, "quote_volume": 527932.19434, "trades": 3355, "taker_buy_base": 195471.7, "taker_buy_quote": 256779.31658 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.3146, "high": 1.3175, "low": 1.2891, "close": 1.2975, "volume": 291874.6, "close_time": 1762318799999, "quote_volume": 380224.66497, "trades": 2613, "taker_buy_base": 144928.3, "taker_buy_quote": 188810.85906 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.2979, "high": 1.3334, "low": 1.2971, "close": 1.3078, "volume": 306869.7, "close_time": 1762322399999, "quote_volume": 404466.03559, "trades": 3395, "taker_buy_base": 136277.6, "taker_buy_quote": 179849.96239 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.3079, "high": 1.3137, "low": 1.2894, "close": 1.3072, "volume": 212461.1, "close_time": 1762325999999, "quote_volume": 276323.83356, "trades": 2851, "taker_buy_base": 132386.3, "taker_buy_quote": 172238.76427 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.308, "high": 1.3082, "low": 1.277, "close": 1.2973, "volume": 292343.7, "close_time": 1762329599999, "quote_volume": 377099.20079, "trades": 2551, "taker_buy_base": 126634.8, "taker_buy_quote": 163544.85178 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.2975, "high": 1.2979, "low": 1.2494, "close": 1.27, "volume": 376721.9, "close_time": 1762333199999, "quote_volume": 476921.34271, "trades": 3342, "taker_buy_base": 175957.3, "taker_buy_quote": 222595.94597 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.2696, "high": 1.2951, "low": 1.2646, "close": 1.2913, "volume": 220239.6, "close_time": 1762336799999, "quote_volume": 283270.49196, "trades": 2463, "taker_buy_base": 110785.0, "taker_buy_quote": 142478.82337 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.2916, "high": 1.3068, "low": 1.2645, "close": 1.2674, "volume": 388047.9, "close_time": 1762340399999, "quote_volume": 500958.72952, "trades": 5599, "taker_buy_base": 181126.3, "taker_buy_quote": 234023.46683 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.2671, "high": 1.2891, "low": 1.2662, "close": 1.2836, "volume": 179468.4, "close_time": 1762343999999, "quote_volume": 229490.26695, "trades": 2265, "taker_buy_base": 93289.9, "taker_buy_quote": 119235.63445 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.2821, "high": 1.303, "low": 1.269, "close": 1.2886, "volume": 359623.3, "close_time": 1762347599999, "quote_volume": 463042.29278, "trades": 3283, "taker_buy_base": 161843.2, "taker_buy_quote": 208249.17997 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.2877, "high": 1.3221, "low": 1.2798, "close": 1.322, "volume": 292412.7, "close_time": 1762351199999, "quote_volume": 381148.46358, "trades": 3125, "taker_buy_base": 156990.4, "taker_buy_quote": 204831.41539 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.3213, "high": 1.3693, "low": 1.3163, "close": 1.3545, "volume": 645409.2, "close_time": 1762354799999, "quote_volume": 868706.01584, "trades": 7483, "taker_buy_base": 285803.2, "taker_buy_quote": 384343.76395 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.3552, "high": 1.3711, "low": 1.3248, "close": 1.368, "volume": 420763.5, "close_time": 1762358399999, "quote_volume": 568974.69148, "trades": 6618, "taker_buy_base": 149270.2, "taker_buy_quote": 201575.04899 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.3684, "high": 1.3973, "low": 1.3407, "close": 1.3889, "volume": 384748.5, "close_time": 1762361999999, "quote_volume": 527062.33521, "trades": 3599, "taker_buy_base": 189492.7, "taker_buy_quote": 259635.52023 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.3885, "high": 1.3898, "low": 1.3612, "close": 1.366, "volume": 331159.6, "close_time": 1762365599999, "quote_volume": 455067.25675, "trades": 2973, "taker_buy_base": 146987.9, "taker_buy_quote": 202062.66148 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.3643, "high": 1.4123, "low": 1.3622, "close": 1.3939, "volume": 602724.4, "close_time": 1762369199999, "quote_volume": 836247.78101, "trades": 4763, "taker_buy_base": 294615.1, "taker_buy_quote": 408598.81883 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.3955, "high": 1.4378, "low": 1.3951, "close": 1.425, "volume": 769145.1, "close_time": 1762372799999, "quote_volume": 1091764.46731, "trades": 4793, "taker_buy_base": 366204.7, "taker_buy_quote": 519943.4214 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.4245, "high": 1.4305, "low": 1.3737, "close": 1.3861, "volume": 474662.4, "close_time": 1762376399999, "quote_volume": 666767.89107, "trades": 2242, "taker_buy_base": 207570.2, "taker_buy_quote": 291742.24734 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.385, "high": 1.386, "low": 1.3578, "close": 1.3687, "volume": 216624.2, "close_time": 1762379999999, "quote_volume": 296474.56891, "trades": 2475, "taker_buy_base": 132562.6, "taker_buy_quote": 181400.54798 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.3707, "high": 1.3918, "low": 1.3559, "close": 1.378, "volume": 92613.4, "close_time": 1762383599999, "quote_volume": 127225.5307, "trades": 573, "taker_buy_base": 61472.4, "taker_buy_quote": 84551.48039 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.3782, "high": 1.3919, "low": 1.3669, "close": 1.3852, "volume": 214330.2, "close_time": 1762387199999, "quote_volume": 295892.56893, "trades": 1589, "taker_buy_base": 93615.5, "taker_buy_quote": 129299.50556 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.385, "high": 1.4295, "low": 1.3633, "close": 1.3975, "volume": 590344.3, "close_time": 1762390799999, "quote_volume": 830207.20736, "trades": 6062, "taker_buy_base": 321868.7, "taker_buy_quote": 452967.64964 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.3966, "high": 1.3981, "low": 1.3279, "close": 1.336, "volume": 577090.0, "close_time": 1762394399999, "quote_volume": 778967.79593, "trades": 5780, "taker_buy_base": 263494.1, "taker_buy_quote": 355942.34554 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.3341, "high": 1.3387, "low": 1.3145, "close": 1.33, "volume": 355485.4, "close_time": 1762397999999, "quote_volume": 471992.53657, "trades": 4010, "taker_buy_base": 190328.4, "taker_buy_quote": 252867.367 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.3286, "high": 1.366, "low": 1.3253, "close": 1.3532, "volume": 288260.7, "close_time": 1762401599999, "quote_volume": 389659.09358, "trades": 2214, "taker_buy_base": 95087.9, "taker_buy_quote": 128403.36963 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.3535, "high": 1.3588, "low": 1.3339, "close": 1.3494, "volume": 360385.2, "close_time": 1762405199999, "quote_volume": 485538.3858, "trades": 3768, "taker_buy_base": 176357.4, "taker_buy_quote": 237676.455 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.3469, "high": 1.3543, "low": 1.3132, "close": 1.3183, "volume": 326968.0, "close_time": 1762408799999, "quote_volume": 435092.93608, "trades": 3328, "taker_buy_base": 149968.1, "taker_buy_quote": 199519.22852 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.3197, "high": 1.3222, "low": 1.2975, "close": 1.3104, "volume": 205053.0, "close_time": 1762412399999, "quote_volume": 268048.31028, "trades": 3323, "taker_buy_base": 95924.4, "taker_buy_quote": 125468.94051 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.3105, "high": 1.314, "low": 1.2951, "close": 1.3048, "volume": 127844.3, "close_time": 1762415999999, "quote_volume": 166552.28012, "trades": 1772, "taker_buy_base": 48825.3, "taker_buy_quote": 63597.7493 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.3045, "high": 1.3161, "low": 1.2678, "close": 1.2798, "volume": 430642.9, "close_time": 1762419599999, "quote_volume": 552168.04785, "trades": 4511, "taker_buy_base": 169785.1, "taker_buy_quote": 217617.00775 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.2789, "high": 1.2838, "low": 1.264, "close": 1.2676, "volume": 254559.5, "close_time": 1762423199999, "quote_volume": 324044.94131, "trades": 2607, "taker_buy_base": 144999.1, "taker_buy_quote": 184626.34421 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.2689, "high": 1.2957, "low": 1.2581, "close": 1.2831, "volume": 196079.4, "close_time": 1762426799999, "quote_volume": 250262.07817, "trades": 2505, "taker_buy_base": 107378.4, "taker_buy_quote": 137232.55861 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.2792, "high": 1.2906, "low": 1.2687, "close": 1.2811, "volume": 164252.7, "close_time": 1762430399999, "quote_volume": 210072.57185, "trades": 1546, "taker_buy_base": 73195.9, "taker_buy_quote": 93628.19662 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.2822, "high": 1.2836, "low": 1.2459, "close": 1.2486, "volume": 137876.3, "close_time": 1762433999999, "quote_volume": 173986.90937, "trades": 1632, "taker_buy_base": 59731.7, "taker_buy_quote": 75312.08078 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.2487, "high": 1.2828, "low": 1.2472, "close": 1.2596, "volume": 296629.1, "close_time": 1762437599999, "quote_volume": 376915.953, "trades": 3148, "taker_buy_base": 131518.0, "taker_buy_quote": 167185.76191 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.2607, "high": 1.2733, "low": 1.2246, "close": 1.2274, "volume": 407961.3, "close_time": 1762441199999, "quote_volume": 507964.30317, "trades": 3340, "taker_buy_base": 169930.2, "taker_buy_quote": 211822.05502 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.2277, "high": 1.2451, "low": 1.2046, "close": 1.2128, "volume": 417066.9, "close_time": 1762444799999, "quote_volume": 508130.13606, "trades": 5051, "taker_buy_base": 234856.9, "taker_buy_quote": 286495.82246 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.2132, "high": 1.2175, "low": 1.1807, "close": 1.1905, "volume": 476882.7, "close_time": 1762448399999, "quote_volume": 570898.32356, "trades": 3475, "taker_buy_base": 180320.6, "taker_buy_quote": 216077.27784 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.195, "high": 1.239, "low": 1.184, "close": 1.2334, "volume": 271466.0, "close_time": 1762451999999, "quote_volume": 330698.79221, "trades": 2528, "taker_buy_base": 110714.5, "taker_buy_quote": 134459.3823 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.2286, "high": 1.2356, "low": 1.201, "close": 1.2182, "volume": 244384.9, "close_time": 1762455599999, "quote_volume": 297319.20283, "trades": 2000, "taker_buy_base": 111970.5, "taker_buy_quote": 136239.82855 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.2175, "high": 1.2233, "low": 1.1995, "close": 1.2086, "volume": 142886.3, "close_time": 1762459199999, "quote_volume": 173245.37013, "trades": 1275, "taker_buy_base": 79780.1, "taker_buy_quote": 96806.75195 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.2093, "high": 1.2213, "low": 1.1917, "close": 1.2046, "volume": 162107.3, "close_time": 1762462799999, "quote_volume": 195700.91092, "trades": 1256, "taker_buy_base": 69801.1, "taker_buy_quote": 84246.42218 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.2044, "high": 1.2141, "low": 1.1963, "close": 1.2062, "volume": 97536.8, "close_time": 1762466399999, "quote_volume": 117438.34014, "trades": 941, "taker_buy_base": 43819.7, "taker_buy_quote": 52798.925 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.2066, "high": 1.2088, "low": 1.1772, "close": 1.1975, "volume": 128545.8, "close_time": 1762469999999, "quote_volume": 152745.84507, "trades": 925, "taker_buy_base": 56976.9, "taker_buy_quote": 67556.97632 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.1961, "high": 1.1964, "low": 1.1673, "close": 1.1912, "volume": 176954.5, "close_time": 1762473599999, "quote_volume": 209269.87281, "trades": 1665, "taker_buy_base": 82671.4, "taker_buy_quote": 97833.94304 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.1915, "high": 1.2163, "low": 1.1734, "close": 1.2043, "volume": 232710.1, "close_time": 1762477199999, "quote_volume": 278112.46996, "trades": 2804, "taker_buy_base": 112512.7, "taker_buy_quote": 134671.631 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.2039, "high": 1.2096, "low": 1.1809, "close": 1.2089, "volume": 229721.2, "close_time": 1762480799999, "quote_volume": 273910.13245, "trades": 2488, "taker_buy_base": 118722.3, "taker_buy_quote": 141632.78645 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.209, "high": 1.2108, "low": 1.1864, "close": 1.2046, "volume": 158060.8, "close_time": 1762484399999, "quote_volume": 189751.15998, "trades": 2414, "taker_buy_base": 87827.7, "taker_buy_quote": 105473.77574 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.2063, "high": 1.25, "low": 1.204, "close": 1.2473, "volume": 197820.7, "close_time": 1762487999999, "quote_volume": 242993.50226, "trades": 2709, "taker_buy_base": 90902.1, "taker_buy_quote": 111643.11338 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.2476, "high": 1.3047, "low": 1.2257, "close": 1.2921, "volume": 483114.6, "close_time": 1762491599999, "quote_volume": 617362.39389, "trades": 6683, "taker_buy_base": 221468.2, "taker_buy_quote": 282885.96587 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.2911, "high": 1.3676, "low": 1.2802, "close": 1.351, "volume": 1056002.5, "close_time": 1762495199999, "quote_volume": 1406777.19654, "trades": 11292, "taker_buy_base": 570214.2, "taker_buy_quote": 761887.13843 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.351, "high": 1.3689, "low": 1.302, "close": 1.3213, "volume": 903346.2, "close_time": 1762498799999, "quote_volume": 1203467.04314, "trades": 11208, "taker_buy_base": 366811.0, "taker_buy_quote": 487679.29728 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.3212, "high": 1.3594, "low": 1.312, "close": 1.352, "volume": 605785.4, "close_time": 1762502399999, "quote_volume": 807639.93335, "trades": 6776, "taker_buy_base": 327669.2, "taker_buy_quote": 435993.08099 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.3518, "high": 1.3694, "low": 1.3295, "close": 1.3401, "volume": 551813.4, "close_time": 1762505999999, "quote_volume": 743051.7972, "trades": 7220, "taker_buy_base": 248128.3, "taker_buy_quote": 333815.85412 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.3401, "high": 1.3404, "low": 1.3054, "close": 1.3221, "volume": 292496.9, "close_time": 1762509599999, "quote_volume": 387206.89597, "trades": 3385, "taker_buy_base": 135642.3, "taker_buy_quote": 179552.5996 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.321, "high": 1.321, "low": 1.2733, "close": 1.2896, "volume": 508778.4, "close_time": 1762513199999, "quote_volume": 657759.73884, "trades": 4762, "taker_buy_base": 242646.2, "taker_buy_quote": 313526.56273 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.2892, "high": 1.2928, "low": 1.26, "close": 1.2856, "volume": 415651.6, "close_time": 1762516799999, "quote_volume": 529953.70408, "trades": 4778, "taker_buy_base": 199168.6, "taker_buy_quote": 254239.92521 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.2856, "high": 1.3474, "low": 1.2814, "close": 1.3187, "volume": 709658.7, "close_time": 1762520399999, "quote_volume": 938195.39952, "trades": 7281, "taker_buy_base": 368835.7, "taker_buy_quote": 487892.91234 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.3184, "high": 1.3434, "low": 1.3082, "close": 1.3334, "volume": 359702.6, "close_time": 1762523999999, "quote_volume": 477692.5483, "trades": 2937, "taker_buy_base": 170151.1, "taker_buy_quote": 225987.10508 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.3312, "high": 1.3985, "low": 1.3172, "close": 1.3923, "volume": 970399.1, "close_time": 1762527599999, "quote_volume": 1307923.22127, "trades": 12103, "taker_buy_base": 501223.0, "taker_buy_quote": 676680.19549 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.3921, "high": 1.42, "low": 1.3656, "close": 1.3727, "volume": 945250.5, "close_time": 1762531199999, "quote_volume": 1314176.40431, "trades": 8785, "taker_buy_base": 399845.2, "taker_buy_quote": 556593.11234 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.3741, "high": 1.4, "low": 1.3407, "close": 1.389, "volume": 896930.9, "close_time": 1762534799999, "quote_volume": 1224550.78063, "trades": 8465, "taker_buy_base": 446548.8, "taker_buy_quote": 609933.54003 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.3893, "high": 1.4434, "low": 1.3696, "close": 1.412, "volume": 911435.5, "close_time": 1762538399999, "quote_volume": 1282693.73624, "trades": 8907, "taker_buy_base": 387130.9, "taker_buy_quote": 543724.04512 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.4116, "high": 1.4624, "low": 1.4056, "close": 1.4415, "volume": 647748.3, "close_time": 1762541999999, "quote_volume": 932205.92931, "trades": 6168, "taker_buy_base": 374163.0, "taker_buy_quote": 538634.17237 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.4431, "high": 1.4746, "low": 1.4319, "close": 1.4683, "volume": 432975.8, "close_time": 1762545599999, "quote_volume": 627807.47444, "trades": 4630, "taker_buy_base": 214030.1, "taker_buy_quote": 310788.18329 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.4682, "high": 1.5352, "low": 1.468, "close": 1.4966, "volume": 867013.6, "close_time": 1762549199999, "quote_volume": 1307602.64421, "trades": 8988, "taker_buy_base": 423134.0, "taker_buy_quote": 637972.19797 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.4972, "high": 1.5, "low": 1.4668, "close": 1.4901, "volume": 456538.7, "close_time": 1762552799999, "quote_volume": 675453.57727, "trades": 5393, "taker_buy_base": 220502.5, "taker_buy_quote": 326309.09621 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.4916, "high": 1.5514, "low": 1.4903, "close": 1.5237, "volume": 338538.6, "close_time": 1762556399999, "quote_volume": 514543.02393, "trades": 2547, "taker_buy_base": 172022.3, "taker_buy_quote": 261555.16949 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.5238, "high": 1.5332, "low": 1.4558, "close": 1.5069, "volume": 386278.5, "close_time": 1762559999999, "quote_volume": 574606.46954, "trades": 2970, "taker_buy_base": 196400.4, "taker_buy_quote": 292141.11141 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.5047, "high": 1.612, "low": 1.4967, "close": 1.5073, "volume": 1697636.4, "close_time": 1762563599999, "quote_volume": 2628957.40831, "trades": 8931, "taker_buy_base": 806321.4, "taker_buy_quote": 1249691.21142 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.508, "high": 1.548, "low": 1.4719, "close": 1.483, "volume": 977599.8, "close_time": 1762567199999, "quote_volume": 1473851.65317, "trades": 5639, "taker_buy_base": 425387.4, "taker_buy_quote": 641612.92383 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.4825, "high": 1.5286, "low": 1.4744, "close": 1.4889, "volume": 337910.7, "close_time": 1762570799999, "quote_volume": 508547.08367, "trades": 1926, "taker_buy_base": 153481.8, "taker_buy_quote": 231177.53275 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.4879, "high": 1.5163, "low": 1.4564, "close": 1.4626, "volume": 362725.4, "close_time": 1762574399999, "quote_volume": 541238.41362, "trades": 2403, "taker_buy_base": 165490.2, "taker_buy_quote": 247413.81958 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.4627, "high": 1.5041, "low": 1.4627, "close": 1.4723, "volume": 285625.5, "close_time": 1762577999999, "quote_volume": 424094.08915, "trades": 1814, "taker_buy_base": 156242.5, "taker_buy_quote": 232365.5735 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.4726, "high": 1.477, "low": 1.3812, "close": 1.4599, "volume": 863659.7, "close_time": 1762581599999, "quote_volume": 1254236.98415, "trades": 4660, "taker_buy_base": 375100.5, "taker_buy_quote": 546112.12728 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.4629, "high": 1.4723, "low": 1.4363, "close": 1.4528, "volume": 336863.8, "close_time": 1762585199999, "quote_volume": 489984.48038, "trades": 1913, "taker_buy_base": 161880.5, "taker_buy_quote": 235660.91354 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.4532, "high": 1.455, "low": 1.4141, "close": 1.4411, "volume": 716662.0, "close_time": 1762588799999, "quote_volume": 1028219.90774, "trades": 3998, "taker_buy_base": 314494.2, "taker_buy_quote": 451339.38648 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.4415, "high": 1.4513, "low": 1.4234, "close": 1.4351, "volume": 235326.6, "close_time": 1762592399999, "quote_volume": 337816.6914, "trades": 2258, "taker_buy_base": 168433.1, "taker_buy_quote": 241787.44295 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.4351, "high": 1.4384, "low": 1.4077, "close": 1.4243, "volume": 221126.1, "close_time": 1762595999999, "quote_volume": 314689.43513, "trades": 1972, "taker_buy_base": 86881.7, "taker_buy_quote": 123817.57222 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.4255, "high": 1.4434, "low": 1.4188, "close": 1.4285, "volume": 189265.2, "close_time": 1762599599999, "quote_volume": 270917.06305, "trades": 1273, "taker_buy_base": 82236.7, "taker_buy_quote": 117673.40404 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.428, "high": 1.4403, "low": 1.414, "close": 1.4185, "volume": 317267.8, "close_time": 1762603199999, "quote_volume": 452799.31617, "trades": 2670, "taker_buy_base": 162790.4, "taker_buy_quote": 232511.00596 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.4176, "high": 1.4328, "low": 1.4172, "close": 1.4283, "volume": 100880.6, "close_time": 1762606799999, "quote_volume": 143986.39926, "trades": 1145, "taker_buy_base": 48906.3, "taker_buy_quote": 69791.74018 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.4285, "high": 1.4307, "low": 1.3957, "close": 1.3973, "volume": 250820.2, "close_time": 1762610399999, "quote_volume": 354923.53446, "trades": 2277, "taker_buy_base": 96044.8, "taker_buy_quote": 136004.8044 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.3987, "high": 1.4212, "low": 1.3828, "close": 1.3992, "volume": 399202.2, "close_time": 1762613999999, "quote_volume": 557345.61733, "trades": 3305, "taker_buy_base": 189863.3, "taker_buy_quote": 264765.71533 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.3984, "high": 1.4046, "low": 1.3525, "close": 1.3611, "volume": 566655.7, "close_time": 1762617599999, "quote_volume": 774691.37775, "trades": 3874, "taker_buy_base": 306703.1, "taker_buy_quote": 419051.46882 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.3613, "high": 1.3736, "low": 1.3432, "close": 1.3651, "volume": 275728.5, "close_time": 1762621199999, "quote_volume": 374616.76882, "trades": 2151, "taker_buy_base": 118332.1, "taker_buy_quote": 160923.55471 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.3657, "high": 1.3785, "low": 1.3598, "close": 1.3762, "volume": 94489.0, "close_time": 1762624799999, "quote_volume": 129540.10106, "trades": 1070, "taker_buy_base": 48203.8, "taker_buy_quote": 66035.53747 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.3756, "high": 1.3863, "low": 1.3644, "close": 1.3747, "volume": 88507.3, "close_time": 1762628399999, "quote_volume": 121709.05049, "trades": 710, "taker_buy_base": 31917.2, "taker_buy_quote": 43896.12147 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.3744, "high": 1.3791, "low": 1.3465, "close": 1.3567, "volume": 99495.2, "close_time": 1762631999999, "quote_volume": 135302.76178, "trades": 1117, "taker_buy_base": 41887.1, "taker_buy_quote": 57004.64666 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.3564, "high": 1.3628, "low": 1.3453, "close": 1.3548, "volume": 67982.8, "close_time": 1762635599999, "quote_volume": 92033.2159, "trades": 912, "taker_buy_base": 46395.8, "taker_buy_quote": 62840.422 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.3551, "high": 1.371, "low": 1.348, "close": 1.3688, "volume": 77296.8, "close_time": 1762639199999, "quote_volume": 105024.27497, "trades": 1219, "taker_buy_base": 43435.0, "taker_buy_quote": 59127.47491 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.3689, "high": 1.3806, "low": 1.3599, "close": 1.3791, "volume": 38375.1, "close_time": 1762642799999, "quote_volume": 52643.72158, "trades": 556, "taker_buy_base": 22705.0, "taker_buy_quote": 31151.73461 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.3781, "high": 1.3855, "low": 1.3744, "close": 1.3753, "volume": 89329.6, "close_time": 1762646399999, "quote_volume": 123157.36608, "trades": 1692, "taker_buy_base": 56169.5, "taker_buy_quote": 77440.80672 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.3753, "high": 1.3753, "low": 1.3264, "close": 1.3322, "volume": 200502.0, "close_time": 1762649999999, "quote_volume": 268753.34364, "trades": 2914, "taker_buy_base": 73488.0, "taker_buy_quote": 98456.32236 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.3345, "high": 1.3426, "low": 1.3224, "close": 1.3366, "volume": 103170.6, "close_time": 1762653599999, "quote_volume": 137422.49607, "trades": 1175, "taker_buy_base": 48060.9, "taker_buy_quote": 64048.96014 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.3366, "high": 1.3366, "low": 1.295, "close": 1.2997, "volume": 340736.1, "close_time": 1762657199999, "quote_volume": 446920.89878, "trades": 3444, "taker_buy_base": 115335.8, "taker_buy_quote": 151534.74899 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.2999, "high": 1.3082, "low": 1.2835, "close": 1.3061, "volume": 108582.1, "close_time": 1762660799999, "quote_volume": 140611.06089, "trades": 2303, "taker_buy_base": 40898.9, "taker_buy_quote": 52958.38628 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.3066, "high": 1.3329, "low": 1.3032, "close": 1.3249, "volume": 167979.0, "close_time": 1762664399999, "quote_volume": 221964.59515, "trades": 1991, "taker_buy_base": 83679.9, "taker_buy_quote": 110626.65954 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.3238, "high": 1.3324, "low": 1.3154, "close": 1.3181, "volume": 88381.9, "close_time": 1762667999999, "quote_volume": 117055.65545, "trades": 1476, "taker_buy_base": 50692.1, "taker_buy_quote": 67143.67047 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.3185, "high": 1.3218, "low": 1.3, "close": 1.3105, "volume": 269785.2, "close_time": 1762671599999, "quote_volume": 353235.2606, "trades": 3302, "taker_buy_base": 139958.5, "taker_buy_quote": 183185.54294 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.3108, "high": 1.3351, "low": 1.3026, "close": 1.325, "volume": 325874.8, "close_time": 1762675199999, "quote_volume": 428433.62571, "trades": 3635, "taker_buy_base": 138068.4, "taker_buy_quote": 181675.37197 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.3248, "high": 1.334, "low": 1.312, "close": 1.33, "volume": 162365.4, "close_time": 1762678799999, "quote_volume": 214929.78272, "trades": 2202, "taker_buy_base": 103052.2, "taker_buy_quote": 136525.77137 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.3304, "high": 1.3477, "low": 1.3168, "close": 1.3227, "volume": 183598.8, "close_time": 1762682399999, "quote_volume": 244021.06115, "trades": 2637, "taker_buy_base": 92080.7, "taker_buy_quote": 122450.33604 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.3229, "high": 1.3348, "low": 1.3062, "close": 1.3348, "volume": 158310.4, "close_time": 1762685999999, "quote_volume": 208565.57814, "trades": 2088, "taker_buy_base": 58015.9, "taker_buy_quote": 76427.82574 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.3351, "high": 1.3568, "low": 1.3333, "close": 1.334, "volume": 191171.6, "close_time": 1762689599999, "quote_volume": 257093.57477, "trades": 2374, "taker_buy_base": 96166.2, "taker_buy_quote": 129378.17574 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.3357, "high": 1.3522, "low": 1.3283, "close": 1.3374, "volume": 128844.4, "close_time": 1762693199999, "quote_volume": 172943.62237, "trades": 1827, "taker_buy_base": 50605.5, "taker_buy_quote": 67893.18724 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.338, "high": 1.353, "low": 1.3346, "close": 1.3442, "volume": 162944.2, "close_time": 1762696799999, "quote_volume": 219485.22864, "trades": 1820, "taker_buy_base": 92264.6, "taker_buy_quote": 124325.3767 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.3435, "high": 1.4231, "low": 1.3384, "close": 1.3712, "volume": 428291.5, "close_time": 1762700399999, "quote_volume": 593592.11711, "trades": 5051, "taker_buy_base": 191274.8, "taker_buy_quote": 264995.66396 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.3711, "high": 1.4249, "low": 1.371, "close": 1.3998, "volume": 451033.9, "close_time": 1762703999999, "quote_volume": 633227.65361, "trades": 5036, "taker_buy_base": 227384.3, "taker_buy_quote": 318955.9856 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.3995, "high": 1.4121, "low": 1.3781, "close": 1.3985, "volume": 208264.6, "close_time": 1762707599999, "quote_volume": 290340.41662, "trades": 1996, "taker_buy_base": 105678.4, "taker_buy_quote": 147574.57489 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.3985, "high": 1.4014, "low": 1.3829, "close": 1.3904, "volume": 153752.7, "close_time": 1762711199999, "quote_volume": 213883.89536, "trades": 1548, "taker_buy_base": 59118.3, "taker_buy_quote": 82226.54473 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.3895, "high": 1.4067, "low": 1.3823, "close": 1.4024, "volume": 65142.1, "close_time": 1762714799999, "quote_volume": 90642.32348, "trades": 999, "taker_buy_base": 33051.5, "taker_buy_quote": 46006.52117 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.4028, "high": 1.4225, "low": 1.3973, "close": 1.4221, "volume": 184575.3, "close_time": 1762718399999, "quote_volume": 260217.91163, "trades": 2742, "taker_buy_base": 100165.3, "taker_buy_quote": 141289.29639 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.4208, "high": 1.4233, "low": 1.3877, "close": 1.4008, "volume": 248641.8, "close_time": 1762721999999, "quote_volume": 349033.09347, "trades": 1994, "taker_buy_base": 95070.3, "taker_buy_quote": 133658.97191 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.401, "high": 1.4482, "low": 1.3998, "close": 1.4448, "volume": 312018.8, "close_time": 1762725599999, "quote_volume": 445443.96759, "trades": 3591, "taker_buy_base": 152395.6, "taker_buy_quote": 217648.399 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.4439, "high": 1.4739, "low": 1.4242, "close": 1.453, "volume": 352767.3, "close_time": 1762729199999, "quote_volume": 511117.18454, "trades": 3856, "taker_buy_base": 166298.3, "taker_buy_quote": 241475.40802 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.4532, "high": 1.4719, "low": 1.4348, "close": 1.4572, "volume": 387773.9, "close_time": 1762732799999, "quote_volume": 563219.0035, "trades": 3212, "taker_buy_base": 194474.1, "taker_buy_quote": 282459.52794 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.4573, "high": 1.6314, "low": 1.4347, "close": 1.6064, "volume": 1178334.2, "close_time": 1762736399999, "quote_volume": 1824802.33037, "trades": 7535, "taker_buy_base": 608401.0, "taker_buy_quote": 940997.13946 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.6076, "high": 1.642, "low": 1.5374, "close": 1.5763, "volume": 899826.3, "close_time": 1762739999999, "quote_volume": 1420486.19868, "trades": 5497, "taker_buy_base": 413132.6, "taker_buy_quote": 652479.07637 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.5753, "high": 1.5769, "low": 1.5308, "close": 1.5485, "volume": 396799.9, "close_time": 1762743599999, "quote_volume": 615928.07733, "trades": 3028, "taker_buy_base": 178444.8, "taker_buy_quote": 277060.97674 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.5491, "high": 1.5654, "low": 1.5144, "close": 1.5247, "volume": 312842.9, "close_time": 1762747199999, "quote_volume": 481462.22541, "trades": 2576, "taker_buy_base": 135457.4, "taker_buy_quote": 208441.99984 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.5249, "high": 1.558, "low": 1.4951, "close": 1.5244, "volume": 368202.5, "close_time": 1762750799999, "quote_volume": 560245.41388, "trades": 3754, "taker_buy_base": 161836.0, "taker_buy_quote": 246656.89755 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.5259, "high": 1.5456, "low": 1.521, "close": 1.5333, "volume": 310454.5, "close_time": 1762754399999, "quote_volume": 476252.72652, "trades": 2202, "taker_buy_base": 145744.4, "taker_buy_quote": 223627.09283 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.5345, "high": 1.56, "low": 1.5246, "close": 1.5527, "volume": 187024.1, "close_time": 1762757999999, "quote_volume": 288271.51397, "trades": 1876, "taker_buy_base": 113412.0, "taker_buy_quote": 174815.03418 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.5527, "high": 1.5686, "low": 1.5452, "close": 1.5539, "volume": 227463.6, "close_time": 1762761599999, "quote_volume": 354072.63493, "trades": 3173, "taker_buy_base": 84862.9, "taker_buy_quote": 131953.88818 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.5521, "high": 1.5521, "low": 1.5032, "close": 1.5066, "volume": 280626.9, "close_time": 1762765199999, "quote_volume": 426732.04802, "trades": 3013, "taker_buy_base": 121325.7, "taker_buy_quote": 184511.15058 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.5062, "high": 1.5388, "low": 1.5006, "close": 1.5242, "volume": 169609.1, "close_time": 1762768799999, "quote_volume": 258168.06108, "trades": 1522, "taker_buy_base": 83237.2, "taker_buy_quote": 126632.82288 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.5244, "high": 1.5251, "low": 1.4738, "close": 1.4877, "volume": 303743.4, "close_time": 1762772399999, "quote_volume": 455161.8831, "trades": 2708, "taker_buy_base": 122655.6, "taker_buy_quote": 183790.3694 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.4864, "high": 1.4985, "low": 1.4805, "close": 1.4808, "volume": 145340.5, "close_time": 1762775999999, "quote_volume": 216527.32707, "trades": 1319, "taker_buy_base": 86905.0, "taker_buy_quote": 129506.70224 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.4813, "high": 1.482, "low": 1.4655, "close": 1.4729, "volume": 66420.0, "close_time": 1762779599999, "quote_volume": 97761.19439, "trades": 729, "taker_buy_base": 42351.6, "taker_buy_quote": 62295.09841 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.4719, "high": 1.4978, "low": 1.4714, "close": 1.484, "volume": 178026.2, "close_time": 1762783199999, "quote_volume": 264781.15139, "trades": 1935, "taker_buy_base": 96831.7, "taker_buy_quote": 143976.5959 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.4817, "high": 1.4817, "low": 1.4234, "close": 1.4355, "volume": 438952.7, "close_time": 1762786799999, "quote_volume": 635383.4596, "trades": 3863, "taker_buy_base": 240441.0, "taker_buy_quote": 348018.75691 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.4357, "high": 1.449, "low": 1.4186, "close": 1.4244, "volume": 210065.6, "close_time": 1762790399999, "quote_volume": 302044.22815, "trades": 2310, "taker_buy_base": 97119.3, "taker_buy_quote": 139679.65245 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.4263, "high": 1.4359, "low": 1.4052, "close": 1.4126, "volume": 273063.5, "close_time": 1762793999999, "quote_volume": 388036.29602, "trades": 2214, "taker_buy_base": 151704.9, "taker_buy_quote": 216004.27881 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.412, "high": 1.4425, "low": 1.4102, "close": 1.4425, "volume": 230323.6, "close_time": 1762797599999, "quote_volume": 328494.62534, "trades": 1463, "taker_buy_base": 125236.0, "taker_buy_quote": 178734.01366 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.442, "high": 1.4669, "low": 1.431, "close": 1.4474, "volume": 331314.4, "close_time": 1762801199999, "quote_volume": 479230.47983, "trades": 2606, "taker_buy_base": 144315.0, "taker_buy_quote": 208800.76594 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.4471, "high": 1.4804, "low": 1.4443, "close": 1.4669, "volume": 252165.4, "close_time": 1762804799999, "quote_volume": 368937.90983, "trades": 1806, "taker_buy_base": 139119.4, "taker_buy_quote": 203717.66602 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.467, "high": 1.4846, "low": 1.4615, "close": 1.4711, "volume": 192116.7, "close_time": 1762808399999, "quote_volume": 282933.10535, "trades": 1668, "taker_buy_base": 66358.1, "taker_buy_quote": 97752.87807 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.469, "high": 1.4728, "low": 1.4307, "close": 1.4433, "volume": 117931.4, "close_time": 1762811999999, "quote_volume": 171306.73811, "trades": 1569, "taker_buy_base": 54320.1, "taker_buy_quote": 78878.08444 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.4441, "high": 1.48, "low": 1.4351, "close": 1.4722, "volume": 93948.8, "close_time": 1762815599999, "quote_volume": 136574.78848, "trades": 1905, "taker_buy_base": 45155.3, "taker_buy_quote": 65663.74403 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.4663, "high": 1.471, "low": 1.4537, "close": 1.4643, "volume": 52761.9, "close_time": 1762819199999, "quote_volume": 77143.12852, "trades": 865, "taker_buy_base": 27414.7, "taker_buy_quote": 40106.45976 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.4659, "high": 1.4659, "low": 1.4204, "close": 1.4484, "volume": 188761.8, "close_time": 1762822799999, "quote_volume": 271203.93679, "trades": 2528, "taker_buy_base": 78936.1, "taker_buy_quote": 113373.66604 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.4507, "high": 1.48, "low": 1.4331, "close": 1.4518, "volume": 196281.8, "close_time": 1762826399999, "quote_volume": 284585.78128, "trades": 3296, "taker_buy_base": 70493.7, "taker_buy_quote": 102371.6629 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.452, "high": 1.4744, "low": 1.4363, "close": 1.46, "volume": 107633.0, "close_time": 1762829999999, "quote_volume": 156623.91333, "trades": 1832, "taker_buy_base": 51664.6, "taker_buy_quote": 75031.64467 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.4597, "high": 1.4711, "low": 1.4586, "close": 1.4634, "volume": 45835.4, "close_time": 1762833599999, "quote_volume": 67178.1665, "trades": 817, "taker_buy_base": 25314.2, "taker_buy_quote": 37105.1778 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.4616, "high": 1.4616, "low": 1.4275, "close": 1.4348, "volume": 120485.2, "close_time": 1762837199999, "quote_volume": 174218.52701, "trades": 1731, "taker_buy_base": 59045.6, "taker_buy_quote": 85438.21763 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.4351, "high": 1.4362, "low": 1.3958, "close": 1.4001, "volume": 291058.3, "close_time": 1762840799999, "quote_volume": 409735.86922, "trades": 2524, "taker_buy_base": 91544.3, "taker_buy_quote": 129082.90037 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.4, "high": 1.4205, "low": 1.3872, "close": 1.404, "volume": 290344.3, "close_time": 1762844399999, "quote_volume": 406457.48668, "trades": 3656, "taker_buy_base": 197277.1, "taker_buy_quote": 275911.75197 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.4028, "high": 1.4063, "low": 1.3661, "close": 1.374, "volume": 297477.6, "close_time": 1762847999999, "quote_volume": 411200.04204, "trades": 2604, "taker_buy_base": 125611.1, "taker_buy_quote": 173707.8167 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.3745, "high": 1.385, "low": 1.362, "close": 1.3708, "volume": 163519.6, "close_time": 1762851599999, "quote_volume": 224215.82702, "trades": 1769, "taker_buy_base": 67265.2, "taker_buy_quote": 92261.69809 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.3724, "high": 1.3803, "low": 1.3548, "close": 1.3584, "volume": 175013.0, "close_time": 1762855199999, "quote_volume": 239300.99996, "trades": 2350, "taker_buy_base": 62289.1, "taker_buy_quote": 85335.21574 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.358, "high": 1.363, "low": 1.3466, "close": 1.3513, "volume": 57615.9, "close_time": 1762858799999, "quote_volume": 78034.14796, "trades": 923, "taker_buy_base": 21842.8, "taker_buy_quote": 29606.80393 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.3517, "high": 1.3741, "low": 1.3478, "close": 1.3676, "volume": 181840.7, "close_time": 1762862399999, "quote_volume": 247613.66938, "trades": 1758, "taker_buy_base": 97310.5, "taker_buy_quote": 132577.69583 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.3679, "high": 1.3841, "low": 1.357, "close": 1.3656, "volume": 193109.7, "close_time": 1762865999999, "quote_volume": 265081.48263, "trades": 3161, "taker_buy_base": 127016.4, "taker_buy_quote": 174357.94251 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.3656, "high": 1.3781, "low": 1.3507, "close": 1.3518, "volume": 135662.5, "close_time": 1762869599999, "quote_volume": 185070.11121, "trades": 2217, "taker_buy_base": 53262.8, "taker_buy_quote": 72652.5038 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.3534, "high": 1.379, "low": 1.3376, "close": 1.3748, "volume": 207781.7, "close_time": 1762873199999, "quote_volume": 281475.98958, "trades": 3756, "taker_buy_base": 102391.8, "taker_buy_quote": 139065.11059 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.3742, "high": 1.375, "low": 1.3502, "close": 1.3672, "volume": 216405.2, "close_time": 1762876799999, "quote_volume": 295478.31941, "trades": 2242, "taker_buy_base": 113306.6, "taker_buy_quote": 154705.3718 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.3664, "high": 1.3854, "low": 1.3606, "close": 1.373, "volume": 115324.4, "close_time": 1762880399999, "quote_volume": 158381.26426, "trades": 1651, "taker_buy_base": 63135.8, "taker_buy_quote": 86731.6086 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.3741, "high": 1.383, "low": 1.3534, "close": 1.3649, "volume": 141043.3, "close_time": 1762883999999, "quote_volume": 192340.7042, "trades": 1673, "taker_buy_base": 80202.5, "taker_buy_quote": 109280.18861 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.3637, "high": 1.37, "low": 1.3425, "close": 1.3475, "volume": 105500.2, "close_time": 1762887599999, "quote_volume": 142858.1435, "trades": 1642, "taker_buy_base": 60082.7, "taker_buy_quote": 81494.15544 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.3455, "high": 1.3481, "low": 1.3314, "close": 1.3373, "volume": 136618.6, "close_time": 1762891199999, "quote_volume": 183189.57592, "trades": 1433, "taker_buy_base": 81678.0, "taker_buy_quote": 109537.84552 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.3383, "high": 1.3386, "low": 1.3144, "close": 1.3165, "volume": 79145.8, "close_time": 1762894799999, "quote_volume": 104681.34174, "trades": 987, "taker_buy_base": 29798.9, "taker_buy_quote": 39375.17394 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.3177, "high": 1.3316, "low": 1.3135, "close": 1.3246, "volume": 111845.1, "close_time": 1762898399999, "quote_volume": 148097.13378, "trades": 900, "taker_buy_base": 60687.7, "taker_buy_quote": 80408.03032 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.3248, "high": 1.3563, "low": 1.3196, "close": 1.3546, "volume": 62105.3, "close_time": 1762901999999, "quote_volume": 83188.64851, "trades": 419, "taker_buy_base": 37026.4, "taker_buy_quote": 49718.66413 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.3495, "high": 1.3543, "low": 1.3344, "close": 1.3344, "volume": 78535.5, "close_time": 1762905599999, "quote_volume": 105823.59409, "trades": 408, "taker_buy_base": 23449.3, "taker_buy_quote": 31604.62241 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.3351, "high": 1.345, "low": 1.3077, "close": 1.3079, "volume": 171997.3, "close_time": 1762909199999, "quote_volume": 227834.96436, "trades": 2805, "taker_buy_base": 38381.4, "taker_buy_quote": 50984.28101 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.3096, "high": 1.3352, "low": 1.3086, "close": 1.332, "volume": 137775.4, "close_time": 1762912799999, "quote_volume": 182348.46481, "trades": 1323, "taker_buy_base": 73156.4, "taker_buy_quote": 96842.76362 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.3319, "high": 1.3396, "low": 1.3172, "close": 1.3281, "volume": 133027.1, "close_time": 1762916399999, "quote_volume": 176978.78195, "trades": 1621, "taker_buy_base": 78133.6, "taker_buy_quote": 104026.46524 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.3272, "high": 1.3497, "low": 1.3257, "close": 1.3437, "volume": 64802.0, "close_time": 1762919999999, "quote_volume": 86890.76377, "trades": 985, "taker_buy_base": 43205.3, "taker_buy_quote": 57906.39648 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.3449, "high": 1.3497, "low": 1.3366, "close": 1.3419, "volume": 72323.3, "close_time": 1762923599999, "quote_volume": 97255.37115, "trades": 1012, "taker_buy_base": 16469.3, "taker_buy_quote": 22176.44059 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.3446, "high": 1.3451, "low": 1.3237, "close": 1.3374, "volume": 106815.2, "close_time": 1762927199999, "quote_volume": 142337.80436, "trades": 848, "taker_buy_base": 19975.1, "taker_buy_quote": 26767.22448 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.3353, "high": 1.3833, "low": 1.3353, "close": 1.3746, "volume": 306864.6, "close_time": 1762930799999, "quote_volume": 420405.72975, "trades": 3398, "taker_buy_base": 171742.4, "taker_buy_quote": 235227.16514 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.374, "high": 1.3938, "low": 1.3569, "close": 1.3606, "volume": 406348.4, "close_time": 1762934399999, "quote_volume": 559958.01825, "trades": 3520, "taker_buy_base": 183843.5, "taker_buy_quote": 253504.69929 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.361, "high": 1.4337, "low": 1.3583, "close": 1.3983, "volume": 400330.8, "close_time": 1762937999999, "quote_volume": 561211.92285, "trades": 3927, "taker_buy_base": 162769.6, "taker_buy_quote": 228643.60294 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 1.3992, "high": 1.4226, "low": 1.3902, "close": 1.4141, "volume": 250415.5, "close_time": 1762941599999, "quote_volume": 351232.46165, "trades": 1831, "taker_buy_base": 127691.8, "taker_buy_quote": 179248.96897 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.4137, "high": 1.46, "low": 1.4122, "close": 1.4243, "volume": 314298.8, "close_time": 1762945199999, "quote_volume": 452768.74976, "trades": 1720, "taker_buy_base": 177047.0, "taker_buy_quote": 255137.17524 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.4283, "high": 1.4355, "low": 1.404, "close": 1.4262, "volume": 252679.0, "close_time": 1762948799999, "quote_volume": 359124.29287, "trades": 1526, "taker_buy_base": 111412.0, "taker_buy_quote": 158333.07933 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.4253, "high": 1.4331, "low": 1.3944, "close": 1.3959, "volume": 196806.5, "close_time": 1762952399999, "quote_volume": 278515.24735, "trades": 1337, "taker_buy_base": 76789.7, "taker_buy_quote": 108783.13524 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.3953, "high": 1.4117, "low": 1.3785, "close": 1.3991, "volume": 262548.3, "close_time": 1762955999999, "quote_volume": 365617.41619, "trades": 2023, "taker_buy_base": 175883.9, "taker_buy_quote": 244901.71666 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.3991, "high": 1.3991, "low": 1.3264, "close": 1.3379, "volume": 379329.2, "close_time": 1762959599999, "quote_volume": 518597.11115, "trades": 2237, "taker_buy_base": 120840.4, "taker_buy_quote": 165147.56182 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.3372, "high": 1.3513, "low": 1.2885, "close": 1.2955, "volume": 195772.8, "close_time": 1762963199999, "quote_volume": 257901.10141, "trades": 682, "taker_buy_base": 78159.1, "taker_buy_quote": 103291.53029 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.2952, "high": 1.2962, "low": 1.244, "close": 1.2515, "volume": 417661.7, "close_time": 1762966799999, "quote_volume": 527375.97605, "trades": 1346, "taker_buy_base": 176296.7, "taker_buy_quote": 222239.49998 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.2513, "high": 1.2852, "low": 1.2449, "close": 1.2745, "volume": 131821.1, "close_time": 1762970399999, "quote_volume": 166929.35293, "trades": 696, "taker_buy_base": 72923.9, "taker_buy_quote": 92216.19364 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.28, "high": 1.2839, "low": 1.2659, "close": 1.2713, "volume": 81379.2, "close_time": 1762973999999, "quote_volume": 103761.17397, "trades": 439, "taker_buy_base": 44398.8, "taker_buy_quote": 56610.95417 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.2703, "high": 1.2712, "low": 1.2231, "close": 1.2526, "volume": 336274.7, "close_time": 1762977599999, "quote_volume": 420036.83927, "trades": 1678, "taker_buy_base": 178305.4, "taker_buy_quote": 223260.17332 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.251, "high": 1.2802, "low": 1.2458, "close": 1.2652, "volume": 157751.5, "close_time": 1762981199999, "quote_volume": 199196.21482, "trades": 756, "taker_buy_base": 73691.9, "taker_buy_quote": 93305.09969 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.2647, "high": 1.2723, "low": 1.2582, "close": 1.2645, "volume": 93322.4, "close_time": 1762984799999, "quote_volume": 117855.05787, "trades": 439, "taker_buy_base": 13698.3, "taker_buy_quote": 17324.99675 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.2636, "high": 1.2717, "low": 1.2554, "close": 1.2715, "volume": 20629.9, "close_time": 1762988399999, "quote_volume": 25970.3387, "trades": 134, "taker_buy_base": 11290.1, "taker_buy_quote": 14227.41452 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.266, "high": 1.2708, "low": 1.2504, "close": 1.2565, "volume": 76261.8, "close_time": 1762991999999, "quote_volume": 96152.37422, "trades": 305, "taker_buy_base": 24592.1, "taker_buy_quote": 30982.42347 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.2564, "high": 1.2831, "low": 1.255, "close": 1.2755, "volume": 49614.1, "close_time": 1762995599999, "quote_volume": 63165.61032, "trades": 267, "taker_buy_base": 36254.4, "taker_buy_quote": 46270.83366 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.2755, "high": 1.2867, "low": 1.261, "close": 1.2626, "volume": 22201.7, "close_time": 1762999199999, "quote_volume": 28295.34215, "trades": 353, "taker_buy_base": 8614.2, "taker_buy_quote": 11012.90447 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.264, "high": 1.2816, "low": 1.2627, "close": 1.2725, "volume": 12572.1, "close_time": 1763002799999, "quote_volume": 16008.43699, "trades": 378, "taker_buy_base": 3737.3, "taker_buy_quote": 4762.51676 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.2727, "high": 1.3289, "low": 1.2549, "close": 1.3107, "volume": 119013.5, "close_time": 1763006399999, "quote_volume": 155685.3675, "trades": 1157, "taker_buy_base": 58421.4, "taker_buy_quote": 76395.28729 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.3103, "high": 1.3296, "low": 1.2907, "close": 1.313, "volume": 122409.2, "close_time": 1763009999999, "quote_volume": 160746.11001, "trades": 744, "taker_buy_base": 58218.7, "taker_buy_quote": 76724.12423 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.3148, "high": 1.3272, "low": 1.3071, "close": 1.3203, "volume": 48650.1, "close_time": 1763013599999, "quote_volume": 64171.88508, "trades": 186, "taker_buy_base": 18348.4, "taker_buy_quote": 24188.26612 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.3211, "high": 1.3316, "low": 1.3141, "close": 1.3155, "volume": 61355.8, "close_time": 1763017199999, "quote_volume": 81180.79557, "trades": 309, "taker_buy_base": 38036.7, "taker_buy_quote": 50321.5972 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.315, "high": 1.321, "low": 1.2959, "close": 1.3009, "volume": 45858.9, "close_time": 1763020799999, "quote_volume": 60059.2936, "trades": 272, "taker_buy_base": 11975.1, "taker_buy_quote": 15757.65101 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.2956, "high": 1.3155, "low": 1.2943, "close": 1.3064, "volume": 57455.3, "close_time": 1763024399999, "quote_volume": 75043.48516, "trades": 249, "taker_buy_base": 30414.2, "taker_buy_quote": 39716.28902 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.312, "high": 1.312, "low": 1.2923, "close": 1.297, "volume": 70625.0, "close_time": 1763027999999, "quote_volume": 91871.82974, "trades": 249, "taker_buy_base": 21202.7, "taker_buy_quote": 27570.86317 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 1.2977, "high": 1.3175, "low": 1.2926, "close": 1.2994, "volume": 72065.4, "close_time": 1763031599999, "quote_volume": 93688.85424, "trades": 169, "taker_buy_base": 54658.9, "taker_buy_quote": 71119.87611 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.298, "high": 1.3017, "low": 1.2873, "close": 1.2916, "volume": 87930.1, "close_time": 1763035199999, "quote_volume": 113738.56963, "trades": 318, "taker_buy_base": 66164.2, "taker_buy_quote": 85579.63338 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.292, "high": 1.2995, "low": 1.2815, "close": 1.2931, "volume": 41557.7, "close_time": 1763038799999, "quote_volume": 53591.68106, "trades": 255, "taker_buy_base": 28967.9, "taker_buy_quote": 37367.70383 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.2938, "high": 1.2968, "low": 1.2625, "close": 1.2716, "volume": 100603.9, "close_time": 1763042399999, "quote_volume": 128375.6524, "trades": 458, "taker_buy_base": 33388.3, "taker_buy_quote": 42506.18333 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 1.2719, "high": 1.2923, "low": 1.2406, "close": 1.2755, "volume": 96914.4, "close_time": 1763045999999, "quote_volume": 122506.88583, "trades": 567, "taker_buy_base": 49687.2, "taker_buy_quote": 62843.31722 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.2711, "high": 1.2822, "low": 1.2497, "close": 1.2597, "volume": 53254.9, "close_time": 1763049599999, "quote_volume": 66976.05545, "trades": 277, "taker_buy_base": 38279.0, "taker_buy_quote": 48071.58175 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.2601, "high": 1.2616, "low": 1.2272, "close": 1.2358, "volume": 63453.8, "close_time": 1763053199999, "quote_volume": 78572.80621, "trades": 339, "taker_buy_base": 12488.9, "taker_buy_quote": 15650.5991 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.2361, "high": 1.24, "low": 1.2052, "close": 1.2052, "volume": 145373.3, "close_time": 1763056799999, "quote_volume": 177926.98425, "trades": 593, "taker_buy_base": 52348.7, "taker_buy_quote": 64439.3622 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.212, "high": 1.2156, "low": 1.1936, "close": 1.205, "volume": 250136.4, "close_time": 1763060399999, "quote_volume": 300380.00356, "trades": 2080, "taker_buy_base": 127737.8, "taker_buy_quote": 153544.30707 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.2032, "high": 1.216, "low": 1.19, "close": 1.1974, "volume": 137266.1, "close_time": 1763063999999, "quote_volume": 165001.76884, "trades": 537, "taker_buy_base": 73438.4, "taker_buy_quote": 88367.03603 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.1945, "high": 1.2024, "low": 1.1837, "close": 1.1939, "volume": 59728.0, "close_time": 1763067599999, "quote_volume": 71162.34883, "trades": 282, "taker_buy_base": 23361.7, "taker_buy_quote": 27837.82486 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.1946, "high": 1.2104, "low": 1.1883, "close": 1.2091, "volume": 67222.8, "close_time": 1763071199999, "quote_volume": 80870.54702, "trades": 306, "taker_buy_base": 47142.5, "taker_buy_quote": 56740.30125 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.2059, "high": 1.2429, "low": 1.2046, "close": 1.2427, "volume": 82876.6, "close_time": 1763074799999, "quote_volume": 101739.81194, "trades": 479, "taker_buy_base": 43358.4, "taker_buy_quote": 53239.11403 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.2408, "high": 1.2661, "low": 1.2347, "close": 1.2446, "volume": 94484.9, "close_time": 1763078399999, "quote_volume": 117989.89626, "trades": 695, "taker_buy_base": 39298.9, "taker_buy_quote": 49181.43309 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.244, "high": 1.2533, "low": 1.2288, "close": 1.2378, "volume": 59609.8, "close_time": 1763081999999, "quote_volume": 73718.83188, "trades": 434, "taker_buy_base": 28560.5, "taker_buy_quote": 35314.95866 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.2371, "high": 1.2551, "low": 1.2336, "close": 1.2441, "volume": 91626.1, "close_time": 1763085599999, "quote_volume": 114035.76032, "trades": 576, "taker_buy_base": 56244.4, "taker_buy_quote": 69987.55319 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.2428, "high": 1.2534, "low": 1.2413, "close": 1.2464, "volume": 57794.9, "close_time": 1763089199999, "quote_volume": 72065.04618, "trades": 426, "taker_buy_base": 30419.0, "taker_buy_quote": 37984.15721 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.2455, "high": 1.2506, "low": 1.2288, "close": 1.2397, "volume": 199311.0, "close_time": 1763092799999, "quote_volume": 247582.54328, "trades": 1654, "taker_buy_base": 102632.9, "taker_buy_quote": 127760.03379 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.2395, "high": 1.2403, "low": 1.184, "close": 1.2226, "volume": 266068.4, "close_time": 1763096399999, "quote_volume": 323608.82955, "trades": 1677, "taker_buy_base": 185114.7, "taker_buy_quote": 225241.30188 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.2205, "high": 1.226, "low": 1.2046, "close": 1.2158, "volume": 295749.3, "close_time": 1763099999999, "quote_volume": 360213.51523, "trades": 1933, "taker_buy_base": 102911.3, "taker_buy_quote": 125397.33813 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.2159, "high": 1.2319, "low": 1.1872, "close": 1.2319, "volume": 275714.9, "close_time": 1763103599999, "quote_volume": 331387.24582, "trades": 1890, "taker_buy_base": 140473.1, "taker_buy_quote": 169022.63092 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.2317, "high": 1.2422, "low": 1.2109, "close": 1.2146, "volume": 370685.2, "close_time": 1763107199999, "quote_volume": 454385.53444, "trades": 2900, "taker_buy_base": 196861.0, "taker_buy_quote": 241518.36862 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.2146, "high": 1.2146, "low": 1.2012, "close": 1.2086, "volume": 128401.8, "close_time": 1763110799999, "quote_volume": 155099.88997, "trades": 711, "taker_buy_base": 78531.0, "taker_buy_quote": 94889.65975 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.2062, "high": 1.2125, "low": 1.187, "close": 1.1902, "volume": 88499.8, "close_time": 1763114399999, "quote_volume": 106069.3598, "trades": 515, "taker_buy_base": 47043.9, "taker_buy_quote": 56414.50777 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.1906, "high": 1.2086, "low": 1.1882, "close": 1.1913, "volume": 223055.6, "close_time": 1763117999999, "quote_volume": 267640.1687, "trades": 1681, "taker_buy_base": 126281.8, "taker_buy_quote": 151875.95187 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.1916, "high": 1.1944, "low": 1.169, "close": 1.1834, "volume": 195166.3, "close_time": 1763121599999, "quote_volume": 230189.77451, "trades": 790, "taker_buy_base": 70307.9, "taker_buy_quote": 82936.01956 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.1826, "high": 1.1864, "low": 1.1404, "close": 1.182, "volume": 589486.4, "close_time": 1763125199999, "quote_volume": 688790.42686, "trades": 4027, "taker_buy_base": 319131.1, "taker_buy_quote": 373348.24625 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.1827, "high": 1.2025, "low": 1.1762, "close": 1.1989, "volume": 196533.6, "close_time": 1763128799999, "quote_volume": 233681.19599, "trades": 1088, "taker_buy_base": 92902.7, "taker_buy_quote": 110524.40124 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.1996, "high": 1.2499, "low": 1.1939, "close": 1.2426, "volume": 384331.5, "close_time": 1763132399999, "quote_volume": 470033.67484, "trades": 1555, "taker_buy_base": 208284.4, "taker_buy_quote": 255296.11715 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.2426, "high": 1.2452, "low": 1.2167, "close": 1.2319, "volume": 254959.9, "close_time": 1763135999999, "quote_volume": 313864.7223, "trades": 1397, "taker_buy_base": 115755.6, "taker_buy_quote": 142631.11514 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.2321, "high": 1.2405, "low": 1.2198, "close": 1.2319, "volume": 78569.5, "close_time": 1763139599999, "quote_volume": 96591.11585, "trades": 536, "taker_buy_base": 41228.4, "taker_buy_quote": 50720.92882 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.2317, "high": 1.244, "low": 1.2064, "close": 1.2088, "volume": 216288.2, "close_time": 1763143199999, "quote_volume": 265251.2384, "trades": 1024, "taker_buy_base": 109321.8, "taker_buy_quote": 134210.01471 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.2092, "high": 1.2238, "low": 1.2029, "close": 1.2073, "volume": 89211.9, "close_time": 1763146799999, "quote_volume": 108182.24441, "trades": 652, "taker_buy_base": 39554.7, "taker_buy_quote": 48003.21783 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.2091, "high": 1.2323, "low": 1.2047, "close": 1.224, "volume": 88919.4, "close_time": 1763150399999, "quote_volume": 108440.94678, "trades": 638, "taker_buy_base": 43254.9, "taker_buy_quote": 52888.55897 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.2242, "high": 1.2272, "low": 1.1782, "close": 1.1881, "volume": 186242.5, "close_time": 1763153999999, "quote_volume": 223195.65024, "trades": 1236, "taker_buy_base": 65839.2, "taker_buy_quote": 79163.19368 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.1891, "high": 1.2031, "low": 1.1842, "close": 1.1941, "volume": 96338.6, "close_time": 1763157599999, "quote_volume": 114988.12609, "trades": 1411, "taker_buy_base": 52297.8, "taker_buy_quote": 62501.06921 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.1936, "high": 1.2017, "low": 1.1837, "close": 1.1846, "volume": 70950.1, "close_time": 1763161199999, "quote_volume": 84774.81713, "trades": 446, "taker_buy_base": 53082.0, "taker_buy_quote": 63428.46623 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.1851, "high": 1.189, "low": 1.1529, "close": 1.1738, "volume": 181227.8, "close_time": 1763164799999, "quote_volume": 211833.82471, "trades": 1711, "taker_buy_base": 84758.3, "taker_buy_quote": 99302.92504 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.1737, "high": 1.1969, "low": 1.1722, "close": 1.1864, "volume": 92463.5, "close_time": 1763168399999, "quote_volume": 109663.61826, "trades": 1417, "taker_buy_base": 41665.8, "taker_buy_quote": 49391.03148 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.1864, "high": 1.2013, "low": 1.1794, "close": 1.2007, "volume": 119743.6, "close_time": 1763171999999, "quote_volume": 142458.14516, "trades": 719, "taker_buy_base": 51693.5, "taker_buy_quote": 61567.279 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.1981, "high": 1.1983, "low": 1.188, "close": 1.1983, "volume": 131140.7, "close_time": 1763175599999, "quote_volume": 156646.07387, "trades": 256, "taker_buy_base": 104226.9, "taker_buy_quote": 124485.5683 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.1955, "high": 1.1974, "low": 1.1811, "close": 1.1889, "volume": 98760.8, "close_time": 1763179199999, "quote_volume": 117505.78935, "trades": 785, "taker_buy_base": 49363.5, "taker_buy_quote": 58749.31322 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.1909, "high": 1.1964, "low": 1.1793, "close": 1.1829, "volume": 31491.5, "close_time": 1763182799999, "quote_volume": 37402.43952, "trades": 330, "taker_buy_base": 17243.6, "taker_buy_quote": 20480.10848 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.1828, "high": 1.1894, "low": 1.1796, "close": 1.1811, "volume": 254773.4, "close_time": 1763186399999, "quote_volume": 301482.10234, "trades": 3304, "taker_buy_base": 154378.8, "taker_buy_quote": 182769.37894 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.1811, "high": 1.1833, "low": 1.1733, "close": 1.1782, "volume": 104735.7, "close_time": 1763189999999, "quote_volume": 123375.04419, "trades": 1144, "taker_buy_base": 61010.1, "taker_buy_quote": 71906.59085 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.1781, "high": 1.1882, "low": 1.1669, "close": 1.173, "volume": 216383.9, "close_time": 1763193599999, "quote_volume": 254297.52583, "trades": 1578, "taker_buy_base": 116653.2, "taker_buy_quote": 137077.57649 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.1721, "high": 1.1732, "low": 1.1326, "close": 1.1376, "volume": 293691.6, "close_time": 1763197199999, "quote_volume": 338678.5921, "trades": 2262, "taker_buy_base": 138831.2, "taker_buy_quote": 160139.72877 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.1366, "high": 1.1458, "low": 1.1195, "close": 1.1339, "volume": 269417.9, "close_time": 1763200799999, "quote_volume": 304929.58827, "trades": 1514, "taker_buy_base": 119468.8, "taker_buy_quote": 135400.3468 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.1318, "high": 1.1478, "low": 1.131, "close": 1.147, "volume": 69759.7, "close_time": 1763204399999, "quote_volume": 79403.30086, "trades": 330, "taker_buy_base": 21132.4, "taker_buy_quote": 24106.20079 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.1466, "high": 1.1496, "low": 1.1311, "close": 1.1387, "volume": 82569.5, "close_time": 1763207999999, "quote_volume": 94001.75754, "trades": 590, "taker_buy_base": 41435.4, "taker_buy_quote": 47195.38958 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.1383, "high": 1.1462, "low": 1.1305, "close": 1.1429, "volume": 81039.0, "close_time": 1763211599999, "quote_volume": 92337.08581, "trades": 691, "taker_buy_base": 33228.5, "taker_buy_quote": 37902.52635 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.1428, "high": 1.1641, "low": 1.1398, "close": 1.1605, "volume": 190601.3, "close_time": 1763215199999, "quote_volume": 219385.77749, "trades": 1102, "taker_buy_base": 111631.1, "taker_buy_quote": 128447.53261 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.1592, "high": 1.1625, "low": 1.1454, "close": 1.1509, "volume": 102472.0, "close_time": 1763218799999, "quote_volume": 118361.51989, "trades": 1276, "taker_buy_base": 46257.8, "taker_buy_quote": 53468.76647 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.1505, "high": 1.1575, "low": 1.148, "close": 1.1508, "volume": 59683.7, "close_time": 1763222399999, "quote_volume": 68756.41557, "trades": 268, "taker_buy_base": 25534.2, "taker_buy_quote": 29422.29577 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.1505, "high": 1.1571, "low": 1.137, "close": 1.1553, "volume": 63732.3, "close_time": 1763225999999, "quote_volume": 72885.69053, "trades": 409, "taker_buy_base": 35311.6, "taker_buy_quote": 40386.80122 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.1557, "high": 1.1711, "low": 1.1524, "close": 1.1688, "volume": 90683.1, "close_time": 1763229599999, "quote_volume": 105269.78362, "trades": 499, "taker_buy_base": 45766.6, "taker_buy_quote": 53156.92642 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.1697, "high": 1.1753, "low": 1.1633, "close": 1.1692, "volume": 51624.5, "close_time": 1763233199999, "quote_volume": 60282.20638, "trades": 344, "taker_buy_base": 24322.8, "taker_buy_quote": 28400.55694 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.1689, "high": 1.1756, "low": 1.162, "close": 1.1636, "volume": 38268.9, "close_time": 1763236799999, "quote_volume": 44786.55748, "trades": 370, "taker_buy_base": 23973.1, "taker_buy_quote": 28071.35621 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.1634, "high": 1.1634, "low": 1.1491, "close": 1.15, "volume": 65348.5, "close_time": 1763240399999, "quote_volume": 75495.03303, "trades": 558, "taker_buy_base": 30717.8, "taker_buy_quote": 35497.32469 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.1495, "high": 1.1594, "low": 1.1385, "close": 1.1408, "volume": 34903.1, "close_time": 1763243999999, "quote_volume": 40184.79881, "trades": 462, "taker_buy_base": 19657.7, "taker_buy_quote": 22658.1509 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.1409, "high": 1.1495, "low": 1.1387, "close": 1.1463, "volume": 29785.6, "close_time": 1763247599999, "quote_volume": 34084.4231, "trades": 279, "taker_buy_base": 11719.8, "taker_buy_quote": 13442.34167 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.1469, "high": 1.1575, "low": 1.1456, "close": 1.1499, "volume": 58070.5, "close_time": 1763251199999, "quote_volume": 66846.95816, "trades": 528, "taker_buy_base": 33600.3, "taker_buy_quote": 38685.58531 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.1488, "high": 1.1556, "low": 1.1315, "close": 1.1431, "volume": 49893.6, "close_time": 1763254799999, "quote_volume": 57138.83699, "trades": 769, "taker_buy_base": 36599.3, "taker_buy_quote": 41943.94917 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.1422, "high": 1.1482, "low": 1.1217, "close": 1.1412, "volume": 70283.8, "close_time": 1763258399999, "quote_volume": 79599.94487, "trades": 872, "taker_buy_base": 50647.2, "taker_buy_quote": 57302.90953 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.1394, "high": 1.156, "low": 1.1322, "close": 1.156, "volume": 46140.1, "close_time": 1763261999999, "quote_volume": 52868.45182, "trades": 824, "taker_buy_base": 30234.6, "taker_buy_quote": 34640.34826 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.1562, "high": 1.184, "low": 1.1533, "close": 1.1703, "volume": 122994.4, "close_time": 1763265599999, "quote_volume": 143919.93345, "trades": 1305, "taker_buy_base": 54921.6, "taker_buy_quote": 64188.68797 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.1697, "high": 1.1736, "low": 1.1554, "close": 1.1635, "volume": 74542.4, "close_time": 1763269199999, "quote_volume": 86667.69014, "trades": 634, "taker_buy_base": 38681.9, "taker_buy_quote": 44997.22274 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.1621, "high": 1.1784, "low": 1.1613, "close": 1.1702, "volume": 70748.8, "close_time": 1763272799999, "quote_volume": 82933.88094, "trades": 877, "taker_buy_base": 31907.4, "taker_buy_quote": 37398.44609 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.1693, "high": 1.1771, "low": 1.1617, "close": 1.1617, "volume": 49677.1, "close_time": 1763276399999, "quote_volume": 58182.33945, "trades": 448, "taker_buy_base": 28303.6, "taker_buy_quote": 33166.14681 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.1623, "high": 1.1623, "low": 1.1518, "close": 1.16, "volume": 69453.0, "close_time": 1763279999999, "quote_volume": 80315.70999, "trades": 836, "taker_buy_base": 39245.6, "taker_buy_quote": 45367.13141 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.1604, "high": 1.1608, "low": 1.1484, "close": 1.1563, "volume": 51707.1, "close_time": 1763283599999, "quote_volume": 59620.45289, "trades": 763, "taker_buy_base": 34381.1, "taker_buy_quote": 39662.16599 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.1563, "high": 1.176, "low": 1.1471, "close": 1.1758, "volume": 326931.0, "close_time": 1763287199999, "quote_volume": 378792.09164, "trades": 3724, "taker_buy_base": 152133.2, "taker_buy_quote": 176326.3574 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.1764, "high": 1.1892, "low": 1.172, "close": 1.1787, "volume": 215839.8, "close_time": 1763290799999, "quote_volume": 255071.43541, "trades": 1993, "taker_buy_base": 90846.1, "taker_buy_quote": 107306.50352 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.1796, "high": 1.1817, "low": 1.1384, "close": 1.144, "volume": 170708.0, "close_time": 1763294399999, "quote_volume": 196854.75722, "trades": 1413, "taker_buy_base": 71384.1, "taker_buy_quote": 82218.97828 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.1438, "high": 1.152, "low": 1.1314, "close": 1.1447, "volume": 124076.5, "close_time": 1763297999999, "quote_volume": 141972.93517, "trades": 1621, "taker_buy_base": 59071.1, "taker_buy_quote": 67560.03134 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.144, "high": 1.1487, "low": 1.1268, "close": 1.133, "volume": 120298.3, "close_time": 1763301599999, "quote_volume": 136551.14642, "trades": 1497, "taker_buy_base": 62699.8, "taker_buy_quote": 71146.06746 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.1332, "high": 1.1437, "low": 1.1281, "close": 1.1405, "volume": 52624.3, "close_time": 1763305199999, "quote_volume": 59805.5185, "trades": 954, "taker_buy_base": 36195.2, "taker_buy_quote": 41142.01891 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.1402, "high": 1.1435, "low": 1.0917, "close": 1.0983, "volume": 319326.5, "close_time": 1763308799999, "quote_volume": 356004.49778, "trades": 2298, "taker_buy_base": 136427.2, "taker_buy_quote": 152299.93278 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.0992, "high": 1.1138, "low": 1.0785, "close": 1.0847, "volume": 247648.1, "close_time": 1763312399999, "quote_volume": 270904.88485, "trades": 1854, "taker_buy_base": 120207.2, "taker_buy_quote": 131582.71112 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.0857, "high": 1.097, "low": 1.0739, "close": 1.0962, "volume": 289492.9, "close_time": 1763315999999, "quote_volume": 314219.93425, "trades": 1599, "taker_buy_base": 160069.0, "taker_buy_quote": 173866.28042 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.0927, "high": 1.1233, "low": 1.0869, "close": 1.093, "volume": 242218.1, "close_time": 1763319599999, "quote_volume": 267805.72535, "trades": 2274, "taker_buy_base": 103069.6, "taker_buy_quote": 113927.24495 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.0948, "high": 1.1149, "low": 1.0935, "close": 1.0942, "volume": 214002.7, "close_time": 1763323199999, "quote_volume": 236000.62885, "trades": 1098, "taker_buy_base": 87347.4, "taker_buy_quote": 96408.71874 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.0952, "high": 1.1066, "low": 1.0927, "close": 1.0947, "volume": 155540.2, "close_time": 1763326799999, "quote_volume": 170648.44385, "trades": 995, "taker_buy_base": 110274.2, "taker_buy_quote": 120939.05042 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.0957, "high": 1.0967, "low": 1.0769, "close": 1.0832, "volume": 154286.2, "close_time": 1763330399999, "quote_volume": 166931.83363, "trades": 1820, "taker_buy_base": 66744.0, "taker_buy_quote": 72237.47708 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.0837, "high": 1.1029, "low": 1.0682, "close": 1.0964, "volume": 149195.9, "close_time": 1763333999999, "quote_volume": 161318.37118, "trades": 962, "taker_buy_base": 75526.3, "taker_buy_quote": 81684.98732 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.0901, "high": 1.1138, "low": 1.0728, "close": 1.1064, "volume": 140281.3, "close_time": 1763337599999, "quote_volume": 154065.48923, "trades": 1034, "taker_buy_base": 89080.7, "taker_buy_quote": 97958.29165 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.107, "high": 1.1241, "low": 1.0858, "close": 1.1199, "volume": 151320.9, "close_time": 1763341199999, "quote_volume": 167794.91944, "trades": 1281, "taker_buy_base": 64440.3, "taker_buy_quote": 71281.7216 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.1201, "high": 1.1241, "low": 1.105, "close": 1.1086, "volume": 65687.1, "close_time": 1763344799999, "quote_volume": 73170.32903, "trades": 852, "taker_buy_base": 39559.9, "taker_buy_quote": 44051.15273 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.1087, "high": 1.1212, "low": 1.1041, "close": 1.1108, "volume": 94733.1, "close_time": 1763348399999, "quote_volume": 105396.23244, "trades": 799, "taker_buy_base": 50291.8, "taker_buy_quote": 55953.04298 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.1107, "high": 1.1264, "low": 1.1092, "close": 1.1233, "volume": 91654.0, "close_time": 1763351999999, "quote_volume": 102611.42556, "trades": 693, "taker_buy_base": 49844.1, "taker_buy_quote": 55764.61948 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.1242, "high": 1.1279, "low": 1.1139, "close": 1.1163, "volume": 88381.6, "close_time": 1763355599999, "quote_volume": 99015.70294, "trades": 727, "taker_buy_base": 64116.8, "taker_buy_quote": 71852.4853 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.1186, "high": 1.1223, "low": 1.1119, "close": 1.1173, "volume": 50739.2, "close_time": 1763359199999, "quote_volume": 56588.68706, "trades": 644, "taker_buy_base": 24703.6, "taker_buy_quote": 27560.07762 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.118, "high": 1.1195, "low": 1.1037, "close": 1.1141, "volume": 65893.9, "close_time": 1763362799999, "quote_volume": 73092.64295, "trades": 822, "taker_buy_base": 33299.5, "taker_buy_quote": 36891.60062 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.1141, "high": 1.123, "low": 1.1113, "close": 1.1188, "volume": 62943.2, "close_time": 1763366399999, "quote_volume": 70268.27704, "trades": 790, "taker_buy_base": 30228.3, "taker_buy_quote": 33769.98309 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.1194, "high": 1.13, "low": 1.1118, "close": 1.1178, "volume": 170009.4, "close_time": 1763369999999, "quote_volume": 190195.16489, "trades": 1012, "taker_buy_base": 91857.3, "taker_buy_quote": 102658.89152 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.1178, "high": 1.1471, "low": 1.1132, "close": 1.1232, "volume": 138783.6, "close_time": 1763373599999, "quote_volume": 156024.61906, "trades": 927, "taker_buy_base": 90638.0, "taker_buy_quote": 102085.89464 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.1229, "high": 1.1345, "low": 1.1207, "close": 1.1248, "volume": 287531.1, "close_time": 1763377199999, "quote_volume": 324416.90155, "trades": 3431, "taker_buy_base": 127103.8, "taker_buy_quote": 143485.66923 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.1245, "high": 1.15, "low": 1.1221, "close": 1.1406, "volume": 78634.9, "close_time": 1763380799999, "quote_volume": 89403.97197, "trades": 860, "taker_buy_base": 53759.6, "taker_buy_quote": 61057.05413 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.1411, "high": 1.1419, "low": 1.1239, "close": 1.1251, "volume": 99316.4, "close_time": 1763384399999, "quote_volume": 112187.25258, "trades": 805, "taker_buy_base": 50449.5, "taker_buy_quote": 57027.41012 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.1251, "high": 1.1265, "low": 1.0755, "close": 1.0907, "volume": 278122.4, "close_time": 1763387999999, "quote_volume": 305191.86453, "trades": 2617, "taker_buy_base": 109066.3, "taker_buy_quote": 119692.69156 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.0903, "high": 1.1489, "low": 1.0845, "close": 1.1161, "volume": 431496.6, "close_time": 1763391599999, "quote_volume": 484058.62847, "trades": 4069, "taker_buy_base": 251250.6, "taker_buy_quote": 281381.26876 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.1171, "high": 1.1257, "low": 1.092, "close": 1.094, "volume": 105134.7, "close_time": 1763395199999, "quote_volume": 116393.26531, "trades": 1524, "taker_buy_base": 61702.0, "taker_buy_quote": 68438.99962 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.0955, "high": 1.1177, "low": 1.0793, "close": 1.1177, "volume": 206958.8, "close_time": 1763398799999, "quote_volume": 227243.55255, "trades": 1704, "taker_buy_base": 92180.1, "taker_buy_quote": 101278.03793 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.1194, "high": 1.1202, "low": 1.0756, "close": 1.0762, "volume": 81991.4, "close_time": 1763402399999, "quote_volume": 89745.97253, "trades": 819, "taker_buy_base": 34600.2, "taker_buy_quote": 37921.86818 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.076, "high": 1.0882, "low": 1.0584, "close": 1.0668, "volume": 180662.7, "close_time": 1763405999999, "quote_volume": 193142.6915, "trades": 2174, "taker_buy_base": 84384.7, "taker_buy_quote": 90380.00033 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.0671, "high": 1.0733, "low": 1.0504, "close": 1.0625, "volume": 186227.0, "close_time": 1763409599999, "quote_volume": 197523.62943, "trades": 1495, "taker_buy_base": 93394.6, "taker_buy_quote": 99253.57921 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.0623, "high": 1.0752, "low": 1.0507, "close": 1.0643, "volume": 152569.3, "close_time": 1763413199999, "quote_volume": 161963.65808, "trades": 1401, "taker_buy_base": 84267.9, "taker_buy_quote": 89375.21414 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.0654, "high": 1.076, "low": 1.0495, "close": 1.0558, "volume": 185741.7, "close_time": 1763416799999, "quote_volume": 197462.70015, "trades": 1025, "taker_buy_base": 79145.0, "taker_buy_quote": 83970.661 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.056, "high": 1.0741, "low": 1.0507, "close": 1.0675, "volume": 53158.5, "close_time": 1763420399999, "quote_volume": 56634.40015, "trades": 662, "taker_buy_base": 31662.9, "taker_buy_quote": 33728.28516 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.07, "high": 1.07, "low": 1.0505, "close": 1.0594, "volume": 34884.6, "close_time": 1763423999999, "quote_volume": 36893.17836, "trades": 176, "taker_buy_base": 10570.0, "taker_buy_quote": 11181.07269 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.0587, "high": 1.0623, "low": 1.0296, "close": 1.0549, "volume": 177932.6, "close_time": 1763427599999, "quote_volume": 186058.53046, "trades": 1425, "taker_buy_base": 60423.6, "taker_buy_quote": 63298.87893 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.055, "high": 1.0638, "low": 1.0447, "close": 1.0507, "volume": 130548.3, "close_time": 1763431199999, "quote_volume": 137569.84587, "trades": 1370, "taker_buy_base": 57103.3, "taker_buy_quote": 60168.58693 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.0499, "high": 1.071, "low": 1.0392, "close": 1.0504, "volume": 132891.1, "close_time": 1763434799999, "quote_volume": 140387.24562, "trades": 1429, "taker_buy_base": 52272.6, "taker_buy_quote": 55316.52155 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.0507, "high": 1.0707, "low": 1.0374, "close": 1.0693, "volume": 147046.9, "close_time": 1763438399999, "quote_volume": 155144.18634, "trades": 1392, "taker_buy_base": 76501.4, "taker_buy_quote": 80787.63521 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.07, "high": 1.0728, "low": 1.0447, "close": 1.0713, "volume": 102190.4, "close_time": 1763441999999, "quote_volume": 108090.22243, "trades": 912, "taker_buy_base": 52840.9, "taker_buy_quote": 55827.90651 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.0716, "high": 1.0763, "low": 1.0604, "close": 1.0659, "volume": 84515.3, "close_time": 1763445599999, "quote_volume": 90194.1489, "trades": 817, "taker_buy_base": 57227.4, "taker_buy_quote": 61112.97354 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.0647, "high": 1.0676, "low": 1.0485, "close": 1.0516, "volume": 60370.5, "close_time": 1763449199999, "quote_volume": 63861.88519, "trades": 1207, "taker_buy_base": 12548.0, "taker_buy_quote": 13311.17017 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.0499, "high": 1.0896, "low": 1.046, "close": 1.0823, "volume": 377642.8, "close_time": 1763452799999, "quote_volume": 404939.11553, "trades": 2833, "taker_buy_base": 253081.4, "taker_buy_quote": 271106.09469 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.0829, "high": 1.0922, "low": 1.0749, "close": 1.0885, "volume": 293577.2, "close_time": 1763456399999, "quote_volume": 318154.21363, "trades": 3266, "taker_buy_base": 154454.3, "taker_buy_quote": 167573.5653 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.0885, "high": 1.0909, "low": 1.08, "close": 1.0883, "volume": 81354.0, "close_time": 1763459999999, "quote_volume": 88263.15784, "trades": 1024, "taker_buy_base": 40271.4, "taker_buy_quote": 43724.72146 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.0889, "high": 1.0889, "low": 1.0728, "close": 1.0783, "volume": 108042.5, "close_time": 1763463599999, "quote_volume": 116595.02845, "trades": 1407, "taker_buy_base": 67452.7, "taker_buy_quote": 72779.40354 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.0782, "high": 1.0804, "low": 1.0709, "close": 1.0749, "volume": 78588.7, "close_time": 1763467199999, "quote_volume": 84489.8078, "trades": 816, "taker_buy_base": 31277.8, "taker_buy_quote": 33608.8585 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.074, "high": 1.0843, "low": 1.0645, "close": 1.0729, "volume": 328159.5, "close_time": 1763470799999, "quote_volume": 353098.35012, "trades": 4598, "taker_buy_base": 137953.5, "taker_buy_quote": 148548.4411 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.0712, "high": 1.0716, "low": 1.0561, "close": 1.0652, "volume": 181799.7, "close_time": 1763474399999, "quote_volume": 193512.852, "trades": 1345, "taker_buy_base": 80291.8, "taker_buy_quote": 85412.01586 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.0651, "high": 1.0801, "low": 1.0566, "close": 1.0589, "volume": 315815.1, "close_time": 1763477999999, "quote_volume": 336697.42175, "trades": 2265, "taker_buy_base": 175360.9, "taker_buy_quote": 187253.15054 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.0579, "high": 1.1191, "low": 1.0514, "close": 1.1025, "volume": 530255.3, "close_time": 1763481599999, "quote_volume": 578729.37026, "trades": 3188, "taker_buy_base": 267046.6, "taker_buy_quote": 291218.08197 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.1024, "high": 1.1369, "low": 1.0959, "close": 1.122, "volume": 569885.4, "close_time": 1763485199999, "quote_volume": 639989.5809, "trades": 7365, "taker_buy_base": 243348.7, "taker_buy_quote": 273402.23249 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.1219, "high": 1.1266, "low": 1.1065, "close": 1.1146, "volume": 88457.0, "close_time": 1763488799999, "quote_volume": 98521.88938, "trades": 810, "taker_buy_base": 67257.8, "taker_buy_quote": 74926.16543 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.1157, "high": 1.1346, "low": 1.1157, "close": 1.1281, "volume": 99992.2, "close_time": 1763492399999, "quote_volume": 112420.66003, "trades": 1112, "taker_buy_base": 51565.6, "taker_buy_quote": 58069.95517 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.1278, "high": 1.1321, "low": 1.117, "close": 1.1203, "volume": 121865.2, "close_time": 1763495999999, "quote_volume": 137297.33693, "trades": 1204, "taker_buy_base": 60511.9, "taker_buy_quote": 68274.16268 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.1208, "high": 1.1254, "low": 1.114, "close": 1.1158, "volume": 81743.8, "close_time": 1763499599999, "quote_volume": 91515.75052, "trades": 1150, "taker_buy_base": 29766.7, "taker_buy_quote": 33353.24786 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.1156, "high": 1.1197, "low": 1.1005, "close": 1.1006, "volume": 247245.0, "close_time": 1763503199999, "quote_volume": 275383.79198, "trades": 1348, "taker_buy_base": 117838.2, "taker_buy_quote": 131312.39201 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.1014, "high": 1.1241, "low": 1.1014, "close": 1.1205, "volume": 69322.0, "close_time": 1763506799999, "quote_volume": 77524.01451, "trades": 1050, "taker_buy_base": 38614.0, "taker_buy_quote": 43241.66027 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.1202, "high": 1.1421, "low": 1.1153, "close": 1.1369, "volume": 275224.5, "close_time": 1763510399999, "quote_volume": 310880.61889, "trades": 1927, "taker_buy_base": 174457.3, "taker_buy_quote": 197000.0661 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.1363, "high": 1.1364, "low": 1.1122, "close": 1.1223, "volume": 247851.0, "close_time": 1763513999999, "quote_volume": 278166.666, "trades": 1601, "taker_buy_base": 116680.5, "taker_buy_quote": 130992.1189 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.1215, "high": 1.1273, "low": 1.1078, "close": 1.1131, "volume": 145656.0, "close_time": 1763517599999, "quote_volume": 162575.94397, "trades": 1379, "taker_buy_base": 43084.3, "taker_buy_quote": 48089.18501 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.1136, "high": 1.1265, "low": 1.1117, "close": 1.1199, "volume": 113532.0, "close_time": 1763521199999, "quote_volume": 127211.11038, "trades": 1443, "taker_buy_base": 63746.1, "taker_buy_quote": 71516.12459 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.1199, "high": 1.1239, "low": 1.1009, "close": 1.1023, "volume": 334996.4, "close_time": 1763524799999, "quote_volume": 370384.13507, "trades": 3239, "taker_buy_base": 139548.3, "taker_buy_quote": 154230.47003 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.1026, "high": 1.1041, "low": 1.0877, "close": 1.0922, "volume": 140002.9, "close_time": 1763528399999, "quote_volume": 153260.16128, "trades": 1487, "taker_buy_base": 63711.5, "taker_buy_quote": 69627.76976 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.0925, "high": 1.0956, "low": 1.057, "close": 1.0701, "volume": 179494.5, "close_time": 1763531999999, "quote_volume": 192244.19213, "trades": 1178, "taker_buy_base": 78254.4, "taker_buy_quote": 84087.11173 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.0683, "high": 1.0814, "low": 1.0677, "close": 1.0802, "volume": 107773.0, "close_time": 1763535599999, "quote_volume": 115907.56567, "trades": 884, "taker_buy_base": 58423.1, "taker_buy_quote": 62819.31673 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.0782, "high": 1.1064, "low": 1.0766, "close": 1.1001, "volume": 140382.7, "close_time": 1763539199999, "quote_volume": 153342.1978, "trades": 1202, "taker_buy_base": 93203.4, "taker_buy_quote": 101736.23102 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.1006, "high": 1.1091, "low": 1.0971, "close": 1.0997, "volume": 166395.8, "close_time": 1763542799999, "quote_volume": 183211.07874, "trades": 1071, "taker_buy_base": 49166.8, "taker_buy_quote": 54210.82183 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.0997, "high": 1.0997, "low": 1.0844, "close": 1.0963, "volume": 49470.1, "close_time": 1763546399999, "quote_volume": 54005.94409, "trades": 608, "taker_buy_base": 21762.7, "taker_buy_quote": 23736.442 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.0954, "high": 1.112, "low": 1.0925, "close": 1.0943, "volume": 106002.7, "close_time": 1763549999999, "quote_volume": 116876.52302, "trades": 548, "taker_buy_base": 63743.3, "taker_buy_quote": 70312.81153 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.0934, "high": 1.1116, "low": 1.0932, "close": 1.1034, "volume": 308201.1, "close_time": 1763553599999, "quote_volume": 340557.88152, "trades": 1032, "taker_buy_base": 165060.7, "taker_buy_quote": 182380.30338 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.1022, "high": 1.1131, "low": 1.0977, "close": 1.1123, "volume": 287626.7, "close_time": 1763557199999, "quote_volume": 318040.66727, "trades": 2228, "taker_buy_base": 138873.6, "taker_buy_quote": 153843.1987 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.1127, "high": 1.1127, "low": 1.0857, "close": 1.0879, "volume": 418304.7, "close_time": 1763560799999, "quote_volume": 458357.69729, "trades": 3076, "taker_buy_base": 206664.1, "taker_buy_quote": 226658.05067 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.0868, "high": 1.0997, "low": 1.07, "close": 1.0971, "volume": 364226.9, "close_time": 1763564399999, "quote_volume": 395114.18249, "trades": 3828, "taker_buy_base": 220298.1, "taker_buy_quote": 239023.18266 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.0977, "high": 1.1326, "low": 1.0805, "close": 1.0848, "volume": 837418.2, "close_time": 1763567999999, "quote_volume": 927766.22094, "trades": 5015, "taker_buy_base": 364530.8, "taker_buy_quote": 404737.55202 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.0827, "high": 1.0921, "low": 1.0565, "close": 1.0621, "volume": 274319.8, "close_time": 1763571599999, "quote_volume": 294117.89092, "trades": 2455, "taker_buy_base": 145456.5, "taker_buy_quote": 156122.22889 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.0625, "high": 1.0674, "low": 1.0374, "close": 1.0587, "volume": 319935.9, "close_time": 1763575199999, "quote_volume": 336218.15646, "trades": 2283, "taker_buy_base": 147852.2, "taker_buy_quote": 155454.6771 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.0579, "high": 1.0607, "low": 1.02, "close": 1.0291, "volume": 413332.5, "close_time": 1763578799999, "quote_volume": 427476.63642, "trades": 3013, "taker_buy_base": 190125.0, "taker_buy_quote": 197082.88117 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.0299, "high": 1.0372, "low": 1.0183, "close": 1.0327, "volume": 395069.6, "close_time": 1763582399999, "quote_volume": 404883.33311, "trades": 4533, "taker_buy_base": 186505.9, "taker_buy_quote": 191337.49647 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.0334, "high": 1.0781, "low": 1.0256, "close": 1.0761, "volume": 529194.3, "close_time": 1763585999999, "quote_volume": 557932.04553, "trades": 2816, "taker_buy_base": 294021.8, "taker_buy_quote": 310009.6484 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.0764, "high": 1.1316, "low": 1.0682, "close": 1.1272, "volume": 941554.5, "close_time": 1763589599999, "quote_volume": 1040610.09844, "trades": 4893, "taker_buy_base": 489222.2, "taker_buy_quote": 541155.97267 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.1272, "high": 1.1294, "low": 1.1, "close": 1.1098, "volume": 329347.0, "close_time": 1763593199999, "quote_volume": 366240.67886, "trades": 2719, "taker_buy_base": 137397.5, "taker_buy_quote": 152256.06069 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.1077, "high": 1.1452, "low": 1.1077, "close": 1.145, "volume": 498580.2, "close_time": 1763596799999, "quote_volume": 564341.89618, "trades": 2176, "taker_buy_base": 264529.7, "taker_buy_quote": 299028.83941 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.1445, "high": 1.1497, "low": 1.1232, "close": 1.1319, "volume": 379090.2, "close_time": 1763600399999, "quote_volume": 430674.08766, "trades": 1890, "taker_buy_base": 174982.4, "taker_buy_quote": 198884.23893 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.1301, "high": 1.15, "low": 1.1301, "close": 1.143, "volume": 370864.6, "close_time": 1763603999999, "quote_volume": 423822.89113, "trades": 1684, "taker_buy_base": 173239.4, "taker_buy_quote": 197924.12344 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.1452, "high": 1.1536, "low": 1.1339, "close": 1.1351, "volume": 234798.8, "close_time": 1763607599999, "quote_volume": 268275.82527, "trades": 1285, "taker_buy_base": 148683.9, "taker_buy_quote": 169885.74479 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.1355, "high": 1.1416, "low": 1.1306, "close": 1.1397, "volume": 142667.0, "close_time": 1763611199999, "quote_volume": 161915.06497, "trades": 2001, "taker_buy_base": 53918.3, "taker_buy_quote": 61191.83187 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.138, "high": 1.1401, "low": 1.1244, "close": 1.1396, "volume": 165212.1, "close_time": 1763614799999, "quote_volume": 186869.88867, "trades": 2052, "taker_buy_base": 57577.2, "taker_buy_quote": 65187.93332 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.1399, "high": 1.1435, "low": 1.128, "close": 1.133, "volume": 165188.2, "close_time": 1763618399999, "quote_volume": 187835.02602, "trades": 1480, "taker_buy_base": 109868.0, "taker_buy_quote": 125009.55797 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.1332, "high": 1.141, "low": 1.1176, "close": 1.1197, "volume": 248700.7, "close_time": 1763621999999, "quote_volume": 280336.72906, "trades": 1576, "taker_buy_base": 126756.2, "taker_buy_quote": 142799.27226 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.1211, "high": 1.1309, "low": 1.118, "close": 1.1294, "volume": 157239.0, "close_time": 1763625599999, "quote_volume": 176549.29179, "trades": 1468, "taker_buy_base": 81792.2, "taker_buy_quote": 91824.61491 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.1274, "high": 1.1289, "low": 1.116, "close": 1.1198, "volume": 54201.2, "close_time": 1763629199999, "quote_volume": 60804.26063, "trades": 734, "taker_buy_base": 25911.0, "taker_buy_quote": 29066.83511 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.1197, "high": 1.125, "low": 1.102, "close": 1.106, "volume": 223803.7, "close_time": 1763632799999, "quote_volume": 249078.98335, "trades": 1674, "taker_buy_base": 103664.0, "taker_buy_quote": 115340.3837 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.1056, "high": 1.11, "low": 1.0977, "close": 1.1086, "volume": 182123.5, "close_time": 1763636399999, "quote_volume": 201029.54684, "trades": 1166, "taker_buy_base": 81849.0, "taker_buy_quote": 90460.92154 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.1075, "high": 1.116, "low": 1.1066, "close": 1.1114, "volume": 182758.3, "close_time": 1763639999999, "quote_volume": 202861.45623, "trades": 1077, "taker_buy_base": 95053.2, "taker_buy_quote": 105572.26105 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.1122, "high": 1.1186, "low": 1.0989, "close": 1.117, "volume": 306944.2, "close_time": 1763643599999, "quote_volume": 339422.58849, "trades": 3265, "taker_buy_base": 156349.8, "taker_buy_quote": 173205.57784 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.1178, "high": 1.1256, "low": 1.0964, "close": 1.0989, "volume": 316083.0, "close_time": 1763647199999, "quote_volume": 350956.80769, "trades": 2286, "taker_buy_base": 159784.8, "taker_buy_quote": 178023.67281 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.0997, "high": 1.107, "low": 1.078, "close": 1.0884, "volume": 318989.8, "close_time": 1763650799999, "quote_volume": 348482.89752, "trades": 4303, "taker_buy_base": 155201.5, "taker_buy_quote": 169360.23358 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.0884, "high": 1.089, "low": 1.0395, "close": 1.0412, "volume": 327578.2, "close_time": 1763654399999, "quote_volume": 348510.31126, "trades": 2409, "taker_buy_base": 148088.0, "taker_buy_quote": 157814.61277 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.0414, "high": 1.0438, "low": 1.0037, "close": 1.0092, "volume": 616405.9, "close_time": 1763657999999, "quote_volume": 629313.95905, "trades": 4274, "taker_buy_base": 260194.4, "taker_buy_quote": 265753.95765 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.0098, "high": 1.0166, "low": 0.9884, "close": 0.9959, "volume": 497158.1, "close_time": 1763661599999, "quote_volume": 495027.48935, "trades": 4113, "taker_buy_base": 209973.2, "taker_buy_quote": 209136.1679 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.9959, "high": 1.0008, "low": 0.9863, "close": 0.9908, "volume": 225422.8, "close_time": 1763665199999, "quote_volume": 223889.66965, "trades": 2237, "taker_buy_base": 71474.9, "taker_buy_quote": 71025.02469 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.9877, "high": 1.0042, "low": 0.9816, "close": 1.0007, "volume": 202949.5, "close_time": 1763668799999, "quote_volume": 201829.56662, "trades": 1762, "taker_buy_base": 101631.4, "taker_buy_quote": 101074.91084 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.0009, "high": 1.0063, "low": 0.9907, "close": 1.0003, "volume": 106867.3, "close_time": 1763672399999, "quote_volume": 106627.54943, "trades": 1550, "taker_buy_base": 53183.0, "taker_buy_quote": 53110.37872 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.0023, "high": 1.0218, "low": 1.0022, "close": 1.0104, "volume": 178394.5, "close_time": 1763675999999, "quote_volume": 181229.64066, "trades": 1454, "taker_buy_base": 82482.7, "taker_buy_quote": 83750.91028 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.0103, "high": 1.0303, "low": 1.0087, "close": 1.0285, "volume": 60141.6, "close_time": 1763679599999, "quote_volume": 61482.49633, "trades": 1029, "taker_buy_base": 20574.5, "taker_buy_quote": 21032.97802 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.0271, "high": 1.0278, "low": 0.9933, "close": 0.9957, "volume": 408120.9, "close_time": 1763683199999, "quote_volume": 409584.28225, "trades": 1175, "taker_buy_base": 192048.0, "taker_buy_quote": 192562.88565 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.996, "high": 1.009, "low": 0.9897, "close": 0.9958, "volume": 389416.9, "close_time": 1763686799999, "quote_volume": 389377.30961, "trades": 2130, "taker_buy_base": 196370.4, "taker_buy_quote": 196566.1623 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.9967, "high": 1.0003, "low": 0.9833, "close": 0.9861, "volume": 136859.7, "close_time": 1763690399999, "quote_volume": 135583.41768, "trades": 1685, "taker_buy_base": 83076.0, "taker_buy_quote": 82395.90051 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.9859, "high": 0.9888, "low": 0.9654, "close": 0.9698, "volume": 286635.0, "close_time": 1763693999999, "quote_volume": 280661.43833, "trades": 2001, "taker_buy_base": 145487.9, "taker_buy_quote": 142424.17802 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.9688, "high": 0.9874, "low": 0.9688, "close": 0.975, "volume": 256378.9, "close_time": 1763697599999, "quote_volume": 250860.50467, "trades": 2114, "taker_buy_base": 136682.5, "taker_buy_quote": 133846.18413 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.9754, "high": 0.9822, "low": 0.9662, "close": 0.9817, "volume": 137482.3, "close_time": 1763701199999, "quote_volume": 133742.97292, "trades": 1408, "taker_buy_base": 65132.6, "taker_buy_quote": 63459.99394 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.9811, "high": 0.9841, "low": 0.9679, "close": 0.9736, "volume": 59873.5, "close_time": 1763704799999, "quote_volume": 58245.76767, "trades": 668, "taker_buy_base": 23853.8, "taker_buy_quote": 23244.05836 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.9744, "high": 0.9775, "low": 0.9624, "close": 0.9671, "volume": 103278.9, "close_time": 1763708399999, "quote_volume": 99931.27025, "trades": 1313, "taker_buy_base": 38539.4, "taker_buy_quote": 37339.15439 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.9664, "high": 0.9679, "low": 0.8749, "close": 0.9304, "volume": 664666.2, "close_time": 1763711999999, "quote_volume": 616254.40579, "trades": 3520, "taker_buy_base": 298486.7, "taker_buy_quote": 275414.73831 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.9306, "high": 0.9412, "low": 0.9171, "close": 0.9251, "volume": 216628.7, "close_time": 1763715599999, "quote_volume": 201484.55014, "trades": 2385, "taker_buy_base": 102325.8, "taker_buy_quote": 95344.78431 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.9267, "high": 0.9328, "low": 0.9101, "close": 0.913, "volume": 597320.7, "close_time": 1763719199999, "quote_volume": 549561.00241, "trades": 4694, "taker_buy_base": 373942.6, "taker_buy_quote": 344034.54595 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.9134, "high": 0.9282, "low": 0.9044, "close": 0.9158, "volume": 463972.7, "close_time": 1763722799999, "quote_volume": 426507.99737, "trades": 4340, "taker_buy_base": 246215.4, "taker_buy_quote": 226694.96223 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.9155, "high": 0.924, "low": 0.8989, "close": 0.9052, "volume": 540736.4, "close_time": 1763726399999, "quote_volume": 493042.32547, "trades": 3894, "taker_buy_base": 251602.9, "taker_buy_quote": 229316.04242 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.9053, "high": 0.9261, "low": 0.8806, "close": 0.9137, "volume": 647727.6, "close_time": 1763729999999, "quote_volume": 585668.53882, "trades": 5307, "taker_buy_base": 391712.9, "taker_buy_quote": 354593.64148 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.9136, "high": 0.9357, "low": 0.9109, "close": 0.9209, "volume": 521474.4, "close_time": 1763733599999, "quote_volume": 482165.63889, "trades": 3808, "taker_buy_base": 248936.5, "taker_buy_quote": 230367.97001 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.9215, "high": 0.9381, "low": 0.9098, "close": 0.9295, "volume": 938983.3, "close_time": 1763737199999, "quote_volume": 869080.9769, "trades": 4655, "taker_buy_base": 374361.9, "taker_buy_quote": 346925.46804 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.9307, "high": 0.9312, "low": 0.8987, "close": 0.9083, "volume": 475131.0, "close_time": 1763740799999, "quote_volume": 432876.18178, "trades": 2281, "taker_buy_base": 220662.2, "taker_buy_quote": 200833.65035 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.908, "high": 0.9285, "low": 0.8952, "close": 0.9268, "volume": 444179.6, "close_time": 1763744399999, "quote_volume": 403734.42276, "trades": 2752, "taker_buy_base": 222650.3, "taker_buy_quote": 202415.88724 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.9278, "high": 0.9387, "low": 0.9206, "close": 0.9253, "volume": 765756.2, "close_time": 1763747999999, "quote_volume": 713475.77398, "trades": 4788, "taker_buy_base": 351215.7, "taker_buy_quote": 327613.69598 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.9256, "high": 0.9365, "low": 0.9072, "close": 0.9261, "volume": 251602.0, "close_time": 1763751599999, "quote_volume": 231802.62572, "trades": 1517, "taker_buy_base": 180657.5, "taker_buy_quote": 166029.512 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.9275, "high": 0.9329, "low": 0.917, "close": 0.9222, "volume": 436932.0, "close_time": 1763755199999, "quote_volume": 403937.71313, "trades": 2206, "taker_buy_base": 190606.5, "taker_buy_quote": 176139.70903 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.9217, "high": 0.9226, "low": 0.9057, "close": 0.9149, "volume": 158449.9, "close_time": 1763758799999, "quote_volume": 144957.95987, "trades": 1390, "taker_buy_base": 84365.2, "taker_buy_quote": 77160.6627 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.9147, "high": 0.9261, "low": 0.906, "close": 0.918, "volume": 412778.2, "close_time": 1763762399999, "quote_volume": 379766.85201, "trades": 2845, "taker_buy_base": 207816.4, "taker_buy_quote": 191365.14046 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.9205, "high": 0.9232, "low": 0.8886, "close": 0.8887, "volume": 162812.7, "close_time": 1763765999999, "quote_volume": 146239.93787, "trades": 1063, "taker_buy_base": 86249.8, "taker_buy_quote": 77566.95016 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.8887, "high": 0.9168, "low": 0.8833, "close": 0.9127, "volume": 465086.5, "close_time": 1763769599999, "quote_volume": 420863.91518, "trades": 1554, "taker_buy_base": 263945.1, "taker_buy_quote": 238981.69351 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.9128, "high": 0.915, "low": 0.9008, "close": 0.9122, "volume": 205176.4, "close_time": 1763773199999, "quote_volume": 186229.31051, "trades": 2231, "taker_buy_base": 77265.8, "taker_buy_quote": 70240.3924 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.9123, "high": 0.9255, "low": 0.911, "close": 0.9178, "volume": 174863.8, "close_time": 1763776799999, "quote_volume": 160832.69474, "trades": 1587, "taker_buy_base": 112090.9, "taker_buy_quote": 103169.09829 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.918, "high": 0.9204, "low": 0.902, "close": 0.9111, "volume": 151819.5, "close_time": 1763780399999, "quote_volume": 138124.26553, "trades": 1414, "taker_buy_base": 60232.9, "taker_buy_quote": 54769.32445 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.9111, "high": 0.9113, "low": 0.8976, "close": 0.902, "volume": 296168.4, "close_time": 1763783999999, "quote_volume": 268101.5102, "trades": 1553, "taker_buy_base": 171292.8, "taker_buy_quote": 154984.55166 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.9026, "high": 0.9045, "low": 0.8771, "close": 0.8931, "volume": 469758.1, "close_time": 1763787599999, "quote_volume": 417359.97211, "trades": 2347, "taker_buy_base": 195247.3, "taker_buy_quote": 173838.96108 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.8921, "high": 0.8944, "low": 0.8679, "close": 0.8799, "volume": 585893.1, "close_time": 1763791199999, "quote_volume": 516732.88286, "trades": 2859, "taker_buy_base": 333943.5, "taker_buy_quote": 295028.13925 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.8811, "high": 0.8916, "low": 0.8703, "close": 0.8831, "volume": 554779.5, "close_time": 1763794799999, "quote_volume": 490572.16819, "trades": 2211, "taker_buy_base": 251431.9, "taker_buy_quote": 222758.23157 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.8833, "high": 0.8886, "low": 0.8718, "close": 0.8865, "volume": 503337.6, "close_time": 1763798399999, "quote_volume": 443216.48203, "trades": 1271, "taker_buy_base": 260993.6, "taker_buy_quote": 230084.83901 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.8865, "high": 0.8868, "low": 0.8646, "close": 0.8661, "volume": 348955.9, "close_time": 1763801999999, "quote_volume": 305841.70031, "trades": 3388, "taker_buy_base": 180900.3, "taker_buy_quote": 158423.70116 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.8663, "high": 0.8879, "low": 0.8663, "close": 0.8793, "volume": 90199.7, "close_time": 1763805599999, "quote_volume": 79170.40135, "trades": 1641, "taker_buy_base": 47762.6, "taker_buy_quote": 41908.75636 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.8793, "high": 0.8841, "low": 0.8719, "close": 0.879, "volume": 129899.7, "close_time": 1763809199999, "quote_volume": 114048.67453, "trades": 717, "taker_buy_base": 71088.4, "taker_buy_quote": 62413.84112 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.8787, "high": 0.8926, "low": 0.8753, "close": 0.8829, "volume": 219508.7, "close_time": 1763812799999, "quote_volume": 194589.2604, "trades": 1478, "taker_buy_base": 98775.1, "taker_buy_quote": 87603.49933 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.8832, "high": 0.8841, "low": 0.8721, "close": 0.878, "volume": 140047.7, "close_time": 1763816399999, "quote_volume": 122996.59058, "trades": 853, "taker_buy_base": 103790.6, "taker_buy_quote": 91144.96922 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.8776, "high": 0.8818, "low": 0.8635, "close": 0.8686, "volume": 210591.3, "close_time": 1763819999999, "quote_volume": 183063.40414, "trades": 1271, "taker_buy_base": 74036.3, "taker_buy_quote": 64246.89809 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.8682, "high": 0.885, "low": 0.8682, "close": 0.8773, "volume": 295146.8, "close_time": 1763823599999, "quote_volume": 258857.27658, "trades": 1412, "taker_buy_base": 148192.9, "taker_buy_quote": 130303.36566 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.8777, "high": 0.8797, "low": 0.8651, "close": 0.8725, "volume": 128914.5, "close_time": 1763827199999, "quote_volume": 112537.32789, "trades": 1582, "taker_buy_base": 74204.2, "taker_buy_quote": 64927.68973 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.873, "high": 0.8827, "low": 0.8715, "close": 0.8814, "volume": 174080.4, "close_time": 1763830799999, "quote_volume": 152784.99075, "trades": 1972, "taker_buy_base": 111611.2, "taker_buy_quote": 97923.06341 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.8814, "high": 0.8861, "low": 0.8772, "close": 0.8795, "volume": 156503.4, "close_time": 1763834399999, "quote_volume": 137866.99623, "trades": 1430, "taker_buy_base": 91786.1, "taker_buy_quote": 80857.81156 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.8791, "high": 0.8836, "low": 0.8736, "close": 0.8829, "volume": 104035.4, "close_time": 1763837999999, "quote_volume": 91429.83458, "trades": 729, "taker_buy_base": 30615.5, "taker_buy_quote": 26956.20436 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.8828, "high": 0.8865, "low": 0.8745, "close": 0.8789, "volume": 99832.4, "close_time": 1763841599999, "quote_volume": 87681.50596, "trades": 609, "taker_buy_base": 10978.5, "taker_buy_quote": 9666.59725 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.877, "high": 0.8847, "low": 0.8657, "close": 0.871, "volume": 264733.3, "close_time": 1763845199999, "quote_volume": 231769.24618, "trades": 1145, "taker_buy_base": 149664.8, "taker_buy_quote": 131049.4335 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.8701, "high": 0.8781, "low": 0.8701, "close": 0.8767, "volume": 449412.7, "close_time": 1763848799999, "quote_volume": 392990.14475, "trades": 2486, "taker_buy_base": 218793.3, "taker_buy_quote": 191281.18597 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.8769, "high": 0.8986, "low": 0.8709, "close": 0.8911, "volume": 147572.2, "close_time": 1763852399999, "quote_volume": 130296.6782, "trades": 849, "taker_buy_base": 87616.7, "taker_buy_quote": 77619.27323 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.8911, "high": 0.8914, "low": 0.8763, "close": 0.8776, "volume": 146666.9, "close_time": 1763855999999, "quote_volume": 129345.8669, "trades": 471, "taker_buy_base": 57576.9, "taker_buy_quote": 50784.17168 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.8776, "high": 0.8877, "low": 0.8719, "close": 0.8754, "volume": 214495.6, "close_time": 1763859599999, "quote_volume": 188830.60101, "trades": 1009, "taker_buy_base": 170360.8, "taker_buy_quote": 150076.20327 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.8768, "high": 0.91, "low": 0.8763, "close": 0.901, "volume": 410203.7, "close_time": 1763863199999, "quote_volume": 369075.05476, "trades": 1938, "taker_buy_base": 178215.3, "taker_buy_quote": 160340.22876 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.9014, "high": 0.9405, "low": 0.8981, "close": 0.9246, "volume": 1970748.2, "close_time": 1763866799999, "quote_volume": 1815822.42101, "trades": 5328, "taker_buy_base": 978536.6, "taker_buy_quote": 900949.46139 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.9251, "high": 0.9251, "low": 0.908, "close": 0.9239, "volume": 619758.8, "close_time": 1763870399999, "quote_volume": 569863.38727, "trades": 2000, "taker_buy_base": 325405.4, "taker_buy_quote": 298946.02185 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.9239, "high": 0.9378, "low": 0.9178, "close": 0.9206, "volume": 601095.0, "close_time": 1763873999999, "quote_volume": 557571.07482, "trades": 2320, "taker_buy_base": 313290.4, "taker_buy_quote": 290612.49834 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.9199, "high": 0.9291, "low": 0.9128, "close": 0.9279, "volume": 339992.5, "close_time": 1763877599999, "quote_volume": 313403.2494, "trades": 1423, "taker_buy_base": 134299.5, "taker_buy_quote": 124069.96034 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.9271, "high": 0.9288, "low": 0.9142, "close": 0.921, "volume": 564720.8, "close_time": 1763881199999, "quote_volume": 519743.23364, "trades": 1893, "taker_buy_base": 285996.1, "taker_buy_quote": 263213.74703 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.9212, "high": 0.9212, "low": 0.8981, "close": 0.9132, "volume": 699044.8, "close_time": 1763884799999, "quote_volume": 636098.93902, "trades": 2054, "taker_buy_base": 344428.7, "taker_buy_quote": 313042.0904 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.9133, "high": 0.9152, "low": 0.9048, "close": 0.9107, "volume": 289725.9, "close_time": 1763888399999, "quote_volume": 263430.43938, "trades": 936, "taker_buy_base": 93351.2, "taker_buy_quote": 84747.94265 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.9107, "high": 0.9165, "low": 0.9029, "close": 0.907, "volume": 225679.9, "close_time": 1763891999999, "quote_volume": 205275.85798, "trades": 1798, "taker_buy_base": 133809.5, "taker_buy_quote": 121879.62288 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.907, "high": 0.9075, "low": 0.8983, "close": 0.9021, "volume": 88463.3, "close_time": 1763895599999, "quote_volume": 79935.98039, "trades": 1337, "taker_buy_base": 50765.6, "taker_buy_quote": 45903.66743 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.9018, "high": 0.905, "low": 0.8919, "close": 0.9, "volume": 258582.3, "close_time": 1763899199999, "quote_volume": 232589.74939, "trades": 2561, "taker_buy_base": 150892.6, "taker_buy_quote": 135918.99467 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.8996, "high": 0.9146, "low": 0.8993, "close": 0.9062, "volume": 114135.2, "close_time": 1763902799999, "quote_volume": 103709.48763, "trades": 1267, "taker_buy_base": 56467.4, "taker_buy_quote": 51330.0741 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.9064, "high": 0.9116, "low": 0.8984, "close": 0.9083, "volume": 111533.8, "close_time": 1763906399999, "quote_volume": 101140.57211, "trades": 988, "taker_buy_base": 57355.0, "taker_buy_quote": 52074.34643 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.9083, "high": 0.9138, "low": 0.8898, "close": 0.8908, "volume": 174786.7, "close_time": 1763909999999, "quote_volume": 157172.87176, "trades": 1387, "taker_buy_base": 78401.5, "taker_buy_quote": 70422.95365 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.891, "high": 0.9107, "low": 0.8875, "close": 0.9069, "volume": 126781.6, "close_time": 1763913599999, "quote_volume": 114590.68463, "trades": 1209, "taker_buy_base": 42993.5, "taker_buy_quote": 38813.67294 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.9068, "high": 0.911, "low": 0.898, "close": 0.8996, "volume": 185708.6, "close_time": 1763917199999, "quote_volume": 167799.25767, "trades": 1641, "taker_buy_base": 129550.3, "taker_buy_quote": 116919.48454 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.9005, "high": 0.9047, "low": 0.8926, "close": 0.895, "volume": 102307.6, "close_time": 1763920799999, "quote_volume": 91595.3375, "trades": 579, "taker_buy_base": 29126.8, "taker_buy_quote": 26171.28384 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.8949, "high": 0.909, "low": 0.8949, "close": 0.9034, "volume": 316823.8, "close_time": 1763924399999, "quote_volume": 286630.79691, "trades": 2784, "taker_buy_base": 156847.1, "taker_buy_quote": 142079.14033 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.9023, "high": 0.9134, "low": 0.9001, "close": 0.9039, "volume": 235997.6, "close_time": 1763927999999, "quote_volume": 214128.1218, "trades": 908, "taker_buy_base": 102302.0, "taker_buy_quote": 92937.02191 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.904, "high": 0.909, "low": 0.9008, "close": 0.9032, "volume": 79241.0, "close_time": 1763931599999, "quote_volume": 71590.89857, "trades": 783, "taker_buy_base": 55713.3, "taker_buy_quote": 50291.16585 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.9032, "high": 0.9102, "low": 0.896, "close": 0.9078, "volume": 169035.3, "close_time": 1763935199999, "quote_volume": 152322.67039, "trades": 1215, "taker_buy_base": 90951.0, "taker_buy_quote": 81892.80628 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.9072, "high": 0.9088, "low": 0.8999, "close": 0.9038, "volume": 56867.8, "close_time": 1763938799999, "quote_volume": 51311.33119, "trades": 655, "taker_buy_base": 17898.6, "taker_buy_quote": 16150.86827 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.9053, "high": 0.9057, "low": 0.8789, "close": 0.8817, "volume": 507207.3, "close_time": 1763942399999, "quote_volume": 451993.258, "trades": 2692, "taker_buy_base": 210176.2, "taker_buy_quote": 187614.86072 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.8806, "high": 0.887, "low": 0.8661, "close": 0.8777, "volume": 316055.9, "close_time": 1763945999999, "quote_volume": 276964.07066, "trades": 2671, "taker_buy_base": 170804.5, "taker_buy_quote": 149632.91427 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.8769, "high": 0.8901, "low": 0.8725, "close": 0.8891, "volume": 240507.3, "close_time": 1763949599999, "quote_volume": 210889.80231, "trades": 2021, "taker_buy_base": 127902.8, "taker_buy_quote": 112211.10346 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.8881, "high": 0.917, "low": 0.888, "close": 0.9014, "volume": 425982.5, "close_time": 1763953199999, "quote_volume": 385768.86816, "trades": 2278, "taker_buy_base": 222816.7, "taker_buy_quote": 201622.34851 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.9013, "high": 0.9137, "low": 0.8966, "close": 0.9037, "volume": 70989.4, "close_time": 1763956799999, "quote_volume": 64254.83197, "trades": 864, "taker_buy_base": 48550.1, "taker_buy_quote": 43934.10571 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.9045, "high": 0.9073, "low": 0.8816, "close": 0.888, "volume": 147292.1, "close_time": 1763960399999, "quote_volume": 130838.4456, "trades": 1148, "taker_buy_base": 87534.7, "taker_buy_quote": 77775.01443 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.8876, "high": 0.9105, "low": 0.8857, "close": 0.901, "volume": 160273.0, "close_time": 1763963999999, "quote_volume": 145217.27023, "trades": 1541, "taker_buy_base": 50933.3, "taker_buy_quote": 46123.77473 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.9016, "high": 0.9017, "low": 0.8875, "close": 0.8948, "volume": 327507.7, "close_time": 1763967599999, "quote_volume": 292237.52497, "trades": 1623, "taker_buy_base": 139888.9, "taker_buy_quote": 124807.21022 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.8937, "high": 0.8995, "low": 0.8882, "close": 0.8931, "volume": 135824.3, "close_time": 1763971199999, "quote_volume": 121235.67173, "trades": 1594, "taker_buy_base": 74805.3, "taker_buy_quote": 66794.04825 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.8931, "high": 0.8937, "low": 0.8839, "close": 0.891, "volume": 365557.2, "close_time": 1763974799999, "quote_volume": 324965.13455, "trades": 1228, "taker_buy_base": 163933.9, "taker_buy_quote": 145704.87369 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.891, "high": 0.8913, "low": 0.8676, "close": 0.8691, "volume": 266084.2, "close_time": 1763978399999, "quote_volume": 232517.86815, "trades": 1364, "taker_buy_base": 171272.0, "taker_buy_quote": 149677.478 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.8687, "high": 0.8747, "low": 0.8656, "close": 0.8729, "volume": 135144.0, "close_time": 1763981999999, "quote_volume": 117749.34345, "trades": 1051, "taker_buy_base": 95202.4, "taker_buy_quote": 83037.88549 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.873, "high": 0.8813, "low": 0.87, "close": 0.8798, "volume": 97188.6, "close_time": 1763985599999, "quote_volume": 85097.25417, "trades": 940, "taker_buy_base": 60664.9, "taker_buy_quote": 53162.45287 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.8783, "high": 0.879, "low": 0.8663, "close": 0.871, "volume": 186337.1, "close_time": 1763989199999, "quote_volume": 162675.41909, "trades": 903, "taker_buy_base": 50184.1, "taker_buy_quote": 43881.90454 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.8696, "high": 0.8857, "low": 0.8692, "close": 0.8751, "volume": 248804.4, "close_time": 1763992799999, "quote_volume": 219233.18552, "trades": 1492, "taker_buy_base": 136555.9, "taker_buy_quote": 120404.00033 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.8749, "high": 0.9052, "low": 0.8687, "close": 0.9052, "volume": 966371.7, "close_time": 1763996399999, "quote_volume": 859028.70372, "trades": 4439, "taker_buy_base": 510307.8, "taker_buy_quote": 452581.61075 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.9062, "high": 0.9107, "low": 0.8917, "close": 0.899, "volume": 585524.5, "close_time": 1763999999999, "quote_volume": 526211.68704, "trades": 2458, "taker_buy_base": 304445.7, "taker_buy_quote": 273398.57863 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.8999, "high": 0.9116, "low": 0.8982, "close": 0.9038, "volume": 444827.8, "close_time": 1764003599999, "quote_volume": 403085.26731, "trades": 2979, "taker_buy_base": 172348.7, "taker_buy_quote": 156168.8866 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.905, "high": 0.9368, "low": 0.9042, "close": 0.9354, "volume": 762754.6, "close_time": 1764007199999, "quote_volume": 704937.43703, "trades": 3343, "taker_buy_base": 415814.0, "taker_buy_quote": 383519.26396 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.9357, "high": 0.9402, "low": 0.9299, "close": 0.933, "volume": 553521.4, "close_time": 1764010799999, "quote_volume": 516695.66583, "trades": 3601, "taker_buy_base": 270749.1, "taker_buy_quote": 252961.99461 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.933, "high": 0.9408, "low": 0.9313, "close": 0.9313, "volume": 103934.9, "close_time": 1764014399999, "quote_volume": 97347.34878, "trades": 1514, "taker_buy_base": 68897.9, "taker_buy_quote": 64555.00831 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.933, "high": 0.949, "low": 0.931, "close": 0.944, "volume": 276002.9, "close_time": 1764017999999, "quote_volume": 259546.47697, "trades": 1872, "taker_buy_base": 150771.1, "taker_buy_quote": 142375.80924 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.9433, "high": 0.9461, "low": 0.9342, "close": 0.9381, "volume": 141956.0, "close_time": 1764021599999, "quote_volume": 133630.79237, "trades": 1931, "taker_buy_base": 67456.6, "taker_buy_quote": 63446.89882 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.9378, "high": 0.9461, "low": 0.9356, "close": 0.9397, "volume": 81774.7, "close_time": 1764025199999, "quote_volume": 76756.98053, "trades": 784, "taker_buy_base": 40249.5, "taker_buy_quote": 37790.06528 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.937, "high": 0.9444, "low": 0.9336, "close": 0.936, "volume": 79540.3, "close_time": 1764028799999, "quote_volume": 74638.98686, "trades": 606, "taker_buy_base": 51336.8, "taker_buy_quote": 48144.51116 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.9359, "high": 0.95, "low": 0.9221, "close": 0.9377, "volume": 696328.8, "close_time": 1764032399999, "quote_volume": 651695.95695, "trades": 2541, "taker_buy_base": 342693.9, "taker_buy_quote": 320394.90211 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.9375, "high": 0.9381, "low": 0.9275, "close": 0.9275, "volume": 303956.2, "close_time": 1764035999999, "quote_volume": 283933.0343, "trades": 1355, "taker_buy_base": 155537.2, "taker_buy_quote": 145315.65256 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.9274, "high": 0.9318, "low": 0.9181, "close": 0.9308, "volume": 297070.9, "close_time": 1764039599999, "quote_volume": 274490.00989, "trades": 1209, "taker_buy_base": 133453.3, "taker_buy_quote": 123415.83774 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.9312, "high": 0.9378, "low": 0.9278, "close": 0.9341, "volume": 298402.7, "close_time": 1764043199999, "quote_volume": 278397.27021, "trades": 1192, "taker_buy_base": 138875.9, "taker_buy_quote": 129583.92337 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.9342, "high": 0.9386, "low": 0.9283, "close": 0.9365, "volume": 387715.0, "close_time": 1764046799999, "quote_volume": 362718.28745, "trades": 1311, "taker_buy_base": 223613.3, "taker_buy_quote": 209447.61676 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.9364, "high": 0.9405, "low": 0.9345, "close": 0.9381, "volume": 174322.6, "close_time": 1764050399999, "quote_volume": 163325.24678, "trades": 1226, "taker_buy_base": 81198.8, "taker_buy_quote": 76119.7649 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.9378, "high": 0.9399, "low": 0.9265, "close": 0.9359, "volume": 66089.7, "close_time": 1764053999999, "quote_volume": 61688.93348, "trades": 1860, "taker_buy_base": 43161.3, "taker_buy_quote": 40288.93226 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.9362, "high": 0.9374, "low": 0.918, "close": 0.919, "volume": 159012.3, "close_time": 1764057599999, "quote_volume": 146912.41287, "trades": 1874, "taker_buy_base": 56333.5, "taker_buy_quote": 52095.62867 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.919, "high": 0.9215, "low": 0.9077, "close": 0.9098, "volume": 243006.6, "close_time": 1764061199999, "quote_volume": 222957.09379, "trades": 1782, "taker_buy_base": 163778.4, "taker_buy_quote": 150328.90672 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.91, "high": 0.9125, "low": 0.8934, "close": 0.9122, "volume": 494817.8, "close_time": 1764064799999, "quote_volume": 445063.79768, "trades": 1948, "taker_buy_base": 234331.9, "taker_buy_quote": 210457.52511 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.9119, "high": 0.9177, "low": 0.9082, "close": 0.9164, "volume": 132176.4, "close_time": 1764068399999, "quote_volume": 120654.3403, "trades": 1434, "taker_buy_base": 72592.0, "taker_buy_quote": 66264.34893 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.9161, "high": 0.9178, "low": 0.909, "close": 0.911, "volume": 156223.2, "close_time": 1764071999999, "quote_volume": 142847.48333, "trades": 875, "taker_buy_base": 48372.4, "taker_buy_quote": 44244.31981 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.9115, "high": 0.9293, "low": 0.9074, "close": 0.9285, "volume": 533688.8, "close_time": 1764075599999, "quote_volume": 489500.64403, "trades": 3503, "taker_buy_base": 330228.2, "taker_buy_quote": 303027.41613 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.9284, "high": 0.9369, "low": 0.9094, "close": 0.9122, "volume": 702420.2, "close_time": 1764079199999, "quote_volume": 647783.72397, "trades": 2817, "taker_buy_base": 295509.7, "taker_buy_quote": 273131.95707 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.9126, "high": 0.9177, "low": 0.8888, "close": 0.8997, "volume": 587234.7, "close_time": 1764082799999, "quote_volume": 532042.81092, "trades": 1891, "taker_buy_base": 272150.5, "taker_buy_quote": 246786.75543 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.8995, "high": 0.9127, "low": 0.8893, "close": 0.9023, "volume": 495476.5, "close_time": 1764086399999, "quote_volume": 445086.0968, "trades": 1926, "taker_buy_base": 265147.5, "taker_buy_quote": 238381.08941 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.9029, "high": 0.9114, "low": 0.8952, "close": 0.9033, "volume": 611673.8, "close_time": 1764089999999, "quote_volume": 552661.94387, "trades": 1518, "taker_buy_base": 319091.5, "taker_buy_quote": 288827.69305 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.9033, "high": 0.9181, "low": 0.8953, "close": 0.9073, "volume": 196194.3, "close_time": 1764093599999, "quote_volume": 177878.34889, "trades": 1978, "taker_buy_base": 96988.7, "taker_buy_quote": 88224.66769 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.9063, "high": 0.9195, "low": 0.9032, "close": 0.9061, "volume": 453320.4, "close_time": 1764097199999, "quote_volume": 413513.50719, "trades": 2106, "taker_buy_base": 201060.0, "taker_buy_quote": 183671.31741 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.9065, "high": 0.9095, "low": 0.8852, "close": 0.9058, "volume": 208012.0, "close_time": 1764100799999, "quote_volume": 186353.70104, "trades": 1419, "taker_buy_base": 73922.9, "taker_buy_quote": 66305.99869 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.9072, "high": 0.9194, "low": 0.9053, "close": 0.9164, "volume": 140351.5, "close_time": 1764104399999, "quote_volume": 128043.80011, "trades": 1598, "taker_buy_base": 66766.6, "taker_buy_quote": 60873.55874 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.9167, "high": 0.9181, "low": 0.9059, "close": 0.906, "volume": 146408.2, "close_time": 1764107999999, "quote_volume": 133505.06241, "trades": 1219, "taker_buy_base": 76495.1, "taker_buy_quote": 69668.51962 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.9054, "high": 0.9215, "low": 0.893, "close": 0.9182, "volume": 289809.5, "close_time": 1764111599999, "quote_volume": 263261.80506, "trades": 1077, "taker_buy_base": 196897.1, "taker_buy_quote": 179433.19858 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.9195, "high": 0.9288, "low": 0.9119, "close": 0.917, "volume": 295220.7, "close_time": 1764115199999, "quote_volume": 271271.18906, "trades": 1699, "taker_buy_base": 99886.8, "taker_buy_quote": 91708.53929 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.9175, "high": 0.9199, "low": 0.9087, "close": 0.9118, "volume": 179190.0, "close_time": 1764118799999, "quote_volume": 163904.13034, "trades": 1649, "taker_buy_base": 153545.5, "taker_buy_quote": 140432.70405 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.9117, "high": 0.9246, "low": 0.9044, "close": 0.9167, "volume": 450918.3, "close_time": 1764122399999, "quote_volume": 412722.16989, "trades": 2119, "taker_buy_base": 198949.7, "taker_buy_quote": 182832.15335 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.9168, "high": 0.9216, "low": 0.9103, "close": 0.9124, "volume": 114269.7, "close_time": 1764125999999, "quote_volume": 104453.08094, "trades": 848, "taker_buy_base": 57836.4, "taker_buy_quote": 52882.40766 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.9117, "high": 0.9163, "low": 0.8967, "close": 0.897, "volume": 148551.0, "close_time": 1764129599999, "quote_volume": 134420.29844, "trades": 1139, "taker_buy_base": 32446.6, "taker_buy_quote": 29292.11269 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.8977, "high": 0.9019, "low": 0.8932, "close": 0.8976, "volume": 152375.5, "close_time": 1764133199999, "quote_volume": 136581.75555, "trades": 491, "taker_buy_base": 102234.3, "taker_buy_quote": 91619.34879 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.8969, "high": 0.9062, "low": 0.8952, "close": 0.9021, "volume": 40582.9, "close_time": 1764136799999, "quote_volume": 36507.16084, "trades": 910, "taker_buy_base": 29086.7, "taker_buy_quote": 26141.47431 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.9017, "high": 0.9101, "low": 0.8988, "close": 0.9078, "volume": 92514.6, "close_time": 1764140399999, "quote_volume": 83588.43218, "trades": 674, "taker_buy_base": 75076.0, "taker_buy_quote": 67869.8152 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.9066, "high": 0.9101, "low": 0.9018, "close": 0.9077, "volume": 147291.5, "close_time": 1764143999999, "quote_volume": 133211.20433, "trades": 881, "taker_buy_base": 26383.0, "taker_buy_quote": 23878.26172 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.9078, "high": 0.9078, "low": 0.8939, "close": 0.8948, "volume": 112565.3, "close_time": 1764147599999, "quote_volume": 101395.99146, "trades": 635, "taker_buy_base": 30656.3, "taker_buy_quote": 27698.62323 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.8948, "high": 0.8959, "low": 0.8866, "close": 0.8895, "volume": 246729.0, "close_time": 1764151199999, "quote_volume": 219690.77994, "trades": 950, "taker_buy_base": 155010.0, "taker_buy_quote": 138002.1722 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.8894, "high": 0.8945, "low": 0.8857, "close": 0.8907, "volume": 59877.5, "close_time": 1764154799999, "quote_volume": 53324.14012, "trades": 859, "taker_buy_base": 48702.6, "taker_buy_quote": 43385.82331 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.8904, "high": 0.8948, "low": 0.8814, "close": 0.8868, "volume": 198299.4, "close_time": 1764158399999, "quote_volume": 176140.23474, "trades": 941, "taker_buy_base": 45356.5, "taker_buy_quote": 40369.97453 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.8867, "high": 0.8886, "low": 0.876, "close": 0.8832, "volume": 151820.7, "close_time": 1764161999999, "quote_volume": 134077.41804, "trades": 817, "taker_buy_base": 33604.0, "taker_buy_quote": 29654.49876 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.8828, "high": 0.9009, "low": 0.8823, "close": 0.9007, "volume": 171269.3, "close_time": 1764165599999, "quote_volume": 152779.02201, "trades": 855, "taker_buy_base": 125904.8, "taker_buy_quote": 112385.31575 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.8991, "high": 0.9047, "low": 0.8868, "close": 0.8892, "volume": 250525.7, "close_time": 1764169199999, "quote_volume": 225095.08222, "trades": 1437, "taker_buy_base": 117108.8, "taker_buy_quote": 105442.5537 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.8886, "high": 0.8964, "low": 0.8791, "close": 0.8882, "volume": 174085.2, "close_time": 1764172799999, "quote_volume": 154643.04864, "trades": 1379, "taker_buy_base": 69447.1, "taker_buy_quote": 61923.37841 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.888, "high": 0.9046, "low": 0.8876, "close": 0.9045, "volume": 223407.3, "close_time": 1764176399999, "quote_volume": 200771.97795, "trades": 1221, "taker_buy_base": 111446.2, "taker_buy_quote": 100047.4336 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.9045, "high": 0.9399, "low": 0.9018, "close": 0.9385, "volume": 459548.1, "close_time": 1764179999999, "quote_volume": 425666.67029, "trades": 2990, "taker_buy_base": 257423.4, "taker_buy_quote": 238143.96611 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.9389, "high": 0.9496, "low": 0.9366, "close": 0.9496, "volume": 500124.0, "close_time": 1764183599999, "quote_volume": 471632.0785, "trades": 2303, "taker_buy_base": 277130.3, "taker_buy_quote": 261242.68871 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.95, "high": 0.9544, "low": 0.9414, "close": 0.9428, "volume": 491293.8, "close_time": 1764187199999, "quote_volume": 465658.24407, "trades": 2399, "taker_buy_base": 183574.4, "taker_buy_quote": 174286.54418 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.9432, "high": 0.9439, "low": 0.9332, "close": 0.9408, "volume": 357406.5, "close_time": 1764190799999, "quote_volume": 335674.47383, "trades": 1249, "taker_buy_base": 245566.3, "taker_buy_quote": 230751.07953 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.9404, "high": 0.9562, "low": 0.9379, "close": 0.9549, "volume": 297694.9, "close_time": 1764194399999, "quote_volume": 281997.09065, "trades": 1657, "taker_buy_base": 138464.0, "taker_buy_quote": 131438.39005 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.9541, "high": 0.9645, "low": 0.9514, "close": 0.9599, "volume": 343124.8, "close_time": 1764197999999, "quote_volume": 328860.73589, "trades": 847, "taker_buy_base": 168608.9, "taker_buy_quote": 161822.99515 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.9609, "high": 0.9931, "low": 0.9604, "close": 0.9776, "volume": 650105.2, "close_time": 1764201599999, "quote_volume": 635857.33881, "trades": 2070, "taker_buy_base": 326138.1, "taker_buy_quote": 318778.43123 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.9762, "high": 0.998, "low": 0.9684, "close": 0.9918, "volume": 412356.3, "close_time": 1764205199999, "quote_volume": 404615.41527, "trades": 1557, "taker_buy_base": 234848.0, "taker_buy_quote": 230480.65717 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.9931, "high": 1.0207, "low": 0.9805, "close": 0.9933, "volume": 713044.6, "close_time": 1764208799999, "quote_volume": 712876.86925, "trades": 3107, "taker_buy_base": 365999.6, "taker_buy_quote": 366112.9156 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.9932, "high": 1.0081, "low": 0.9788, "close": 0.9945, "volume": 607967.8, "close_time": 1764212399999, "quote_volume": 604919.56919, "trades": 2690, "taker_buy_base": 286019.8, "taker_buy_quote": 284493.22969 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.9927, "high": 0.9971, "low": 0.9703, "close": 0.9733, "volume": 267836.9, "close_time": 1764215999999, "quote_volume": 263020.80965, "trades": 1847, "taker_buy_base": 117106.9, "taker_buy_quote": 115272.25363 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.9733, "high": 0.9798, "low": 0.9699, "close": 0.9701, "volume": 164421.3, "close_time": 1764219599999, "quote_volume": 160249.64717, "trades": 1015, "taker_buy_base": 85679.5, "taker_buy_quote": 83542.96734 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.9699, "high": 0.9759, "low": 0.9694, "close": 0.9723, "volume": 181710.0, "close_time": 1764223199999, "quote_volume": 176405.61021, "trades": 915, "taker_buy_base": 23866.8, "taker_buy_quote": 23199.44333 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.9729, "high": 0.9838, "low": 0.9728, "close": 0.981, "volume": 226929.4, "close_time": 1764226799999, "quote_volume": 222555.98124, "trades": 913, "taker_buy_base": 146022.5, "taker_buy_quote": 143293.83697 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.9818, "high": 1.0043, "low": 0.9801, "close": 1.0035, "volume": 165445.2, "close_time": 1764230399999, "quote_volume": 164132.65422, "trades": 1397, "taker_buy_base": 106481.6, "taker_buy_quote": 105752.68942 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.0021, "high": 1.0085, "low": 0.988, "close": 0.9927, "volume": 366002.7, "close_time": 1764233999999, "quote_volume": 364955.06016, "trades": 2182, "taker_buy_base": 131483.3, "taker_buy_quote": 131083.09255 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.9921, "high": 1.0278, "low": 0.9896, "close": 1.0027, "volume": 901286.7, "close_time": 1764237599999, "quote_volume": 913642.19411, "trades": 4444, "taker_buy_base": 427072.2, "taker_buy_quote": 432973.74494 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.0027, "high": 1.0167, "low": 0.9818, "close": 0.9821, "volume": 758237.5, "close_time": 1764241199999, "quote_volume": 758405.68564, "trades": 3392, "taker_buy_base": 365912.7, "taker_buy_quote": 365778.34203 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.9821, "high": 1.0061, "low": 0.9764, "close": 1.0015, "volume": 735195.4, "close_time": 1764244799999, "quote_volume": 728441.65028, "trades": 2686, "taker_buy_base": 365070.6, "taker_buy_quote": 361837.67918 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.0017, "high": 1.0127, "low": 0.9948, "close": 1.0007, "volume": 433446.4, "close_time": 1764248399999, "quote_volume": 434888.04885, "trades": 2044, "taker_buy_base": 153273.2, "taker_buy_quote": 154231.37776 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.0009, "high": 1.0152, "low": 0.9995, "close": 1.0089, "volume": 711117.9, "close_time": 1764251999999, "quote_volume": 717405.88728, "trades": 2342, "taker_buy_base": 380638.6, "taker_buy_quote": 384053.62909 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.0093, "high": 1.02, "low": 1.0018, "close": 1.0126, "volume": 656237.5, "close_time": 1764255599999, "quote_volume": 663325.46908, "trades": 2519, "taker_buy_base": 339078.0, "taker_buy_quote": 342656.30976 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.0119, "high": 1.0163, "low": 1.0024, "close": 1.0084, "volume": 157966.7, "close_time": 1764259199999, "quote_volume": 159479.11203, "trades": 1312, "taker_buy_base": 83064.8, "taker_buy_quote": 83847.39488 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.0081, "high": 1.0118, "low": 0.9999, "close": 1.0042, "volume": 144221.1, "close_time": 1764262799999, "quote_volume": 144980.43575, "trades": 1324, "taker_buy_base": 72440.0, "taker_buy_quote": 72892.60136 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.0036, "high": 1.0112, "low": 0.9993, "close": 1.0106, "volume": 257143.9, "close_time": 1764266399999, "quote_volume": 258511.1335, "trades": 1807, "taker_buy_base": 131076.2, "taker_buy_quote": 131754.7369 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.0092, "high": 1.0181, "low": 1.0068, "close": 1.0174, "volume": 153844.4, "close_time": 1764269999999, "quote_volume": 155961.99408, "trades": 1177, "taker_buy_base": 69420.0, "taker_buy_quote": 70478.00519 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.0175, "high": 1.0242, "low": 1.0137, "close": 1.0221, "volume": 299104.3, "close_time": 1764273599999, "quote_volume": 304685.75696, "trades": 1404, "taker_buy_base": 157498.8, "taker_buy_quote": 160452.95074 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.0211, "high": 1.0212, "low": 1.0124, "close": 1.0147, "volume": 141656.6, "close_time": 1764277199999, "quote_volume": 143826.29177, "trades": 688, "taker_buy_base": 58853.6, "taker_buy_quote": 59828.23405 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.0129, "high": 1.0505, "low": 1.0126, "close": 1.0307, "volume": 670435.3, "close_time": 1764280799999, "quote_volume": 692678.97488, "trades": 2735, "taker_buy_base": 333001.7, "taker_buy_quote": 343584.7379 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.0303, "high": 1.0325, "low": 1.0063, "close": 1.0073, "volume": 462691.1, "close_time": 1764284399999, "quote_volume": 471392.52086, "trades": 1236, "taker_buy_base": 247903.7, "taker_buy_quote": 252666.60846 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.0067, "high": 1.016, "low": 0.9976, "close": 1.0044, "volume": 398688.7, "close_time": 1764287999999, "quote_volume": 401619.58927, "trades": 1512, "taker_buy_base": 178458.2, "taker_buy_quote": 179744.98864 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.0028, "high": 1.0108, "low": 0.9958, "close": 0.9987, "volume": 239459.2, "close_time": 1764291599999, "quote_volume": 239769.64466, "trades": 966, "taker_buy_base": 75812.9, "taker_buy_quote": 76198.01194 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.9984, "high": 0.9984, "low": 0.9738, "close": 0.9747, "volume": 248120.9, "close_time": 1764295199999, "quote_volume": 244403.95577, "trades": 1563, "taker_buy_base": 109191.1, "taker_buy_quote": 107300.41197 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.9752, "high": 0.98, "low": 0.9685, "close": 0.9786, "volume": 189210.5, "close_time": 1764298799999, "quote_volume": 184146.95465, "trades": 1560, "taker_buy_base": 110480.7, "taker_buy_quote": 107516.42616 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.9767, "high": 0.9815, "low": 0.9737, "close": 0.9759, "volume": 32462.9, "close_time": 1764302399999, "quote_volume": 31707.71062, "trades": 414, "taker_buy_base": 22098.5, "taker_buy_quote": 21579.10976 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.9751, "high": 0.9794, "low": 0.9717, "close": 0.9717, "volume": 72414.7, "close_time": 1764305999999, "quote_volume": 70554.40072, "trades": 655, "taker_buy_base": 25311.4, "taker_buy_quote": 24664.65153 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.9716, "high": 0.9743, "low": 0.9633, "close": 0.9712, "volume": 198356.0, "close_time": 1764309599999, "quote_volume": 192434.64175, "trades": 922, "taker_buy_base": 103723.0, "taker_buy_quote": 100676.13091 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.9715, "high": 0.9716, "low": 0.9579, "close": 0.9618, "volume": 250305.7, "close_time": 1764313199999, "quote_volume": 240839.88349, "trades": 842, "taker_buy_base": 132205.0, "taker_buy_quote": 127210.82447 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.9619, "high": 0.9668, "low": 0.9602, "close": 0.9613, "volume": 68278.7, "close_time": 1764316799999, "quote_volume": 65727.83053, "trades": 937, "taker_buy_base": 41755.9, "taker_buy_quote": 40213.01582 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.9602, "high": 0.9941, "low": 0.9602, "close": 0.9875, "volume": 311498.7, "close_time": 1764320399999, "quote_volume": 304610.39667, "trades": 1982, "taker_buy_base": 215463.4, "taker_buy_quote": 210736.49533 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.9896, "high": 0.9936, "low": 0.9776, "close": 0.9817, "volume": 109664.9, "close_time": 1764323999999, "quote_volume": 107836.24272, "trades": 889, "taker_buy_base": 44434.9, "taker_buy_quote": 43837.70434 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.9813, "high": 0.987, "low": 0.9804, "close": 0.9825, "volume": 231767.9, "close_time": 1764327599999, "quote_volume": 227954.66997, "trades": 1849, "taker_buy_base": 135024.5, "taker_buy_quote": 132775.24399 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.9821, "high": 0.9832, "low": 0.9668, "close": 0.9735, "volume": 168184.4, "close_time": 1764331199999, "quote_volume": 163932.60485, "trades": 1497, "taker_buy_base": 88410.4, "taker_buy_quote": 86227.55902 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.973, "high": 0.9765, "low": 0.9675, "close": 0.9692, "volume": 53703.5, "close_time": 1764334799999, "quote_volume": 52205.96174, "trades": 790, "taker_buy_base": 24639.7, "taker_buy_quote": 23983.82827 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.9687, "high": 0.9887, "low": 0.9653, "close": 0.9842, "volume": 97443.6, "close_time": 1764338399999, "quote_volume": 95258.57033, "trades": 882, "taker_buy_base": 59726.4, "taker_buy_quote": 58366.11297 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.9822, "high": 0.9916, "low": 0.9704, "close": 0.979, "volume": 259713.8, "close_time": 1764341999999, "quote_volume": 254372.18663, "trades": 1546, "taker_buy_base": 116346.5, "taker_buy_quote": 113807.33829 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.9799, "high": 0.998, "low": 0.9725, "close": 0.9818, "volume": 172937.5, "close_time": 1764345599999, "quote_volume": 170288.74762, "trades": 1312, "taker_buy_base": 86504.3, "taker_buy_quote": 85250.04896 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.9831, "high": 0.9831, "low": 0.9514, "close": 0.9528, "volume": 272789.1, "close_time": 1764349199999, "quote_volume": 262399.28215, "trades": 1542, "taker_buy_base": 113631.8, "taker_buy_quote": 109345.44314 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.9533, "high": 0.9599, "low": 0.941, "close": 0.9445, "volume": 205006.1, "close_time": 1764352799999, "quote_volume": 194363.07658, "trades": 1973, "taker_buy_base": 123192.0, "taker_buy_quote": 116559.59867 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.9446, "high": 0.9464, "low": 0.9368, "close": 0.9438, "volume": 240829.2, "close_time": 1764356399999, "quote_volume": 226508.32953, "trades": 1632, "taker_buy_base": 124561.1, "taker_buy_quote": 117167.74551 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.9435, "high": 0.957, "low": 0.9418, "close": 0.954, "volume": 134669.6, "close_time": 1764359999999, "quote_volume": 127546.80422, "trades": 935, "taker_buy_base": 59770.2, "taker_buy_quote": 56499.24327 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.9521, "high": 0.9522, "low": 0.942, "close": 0.9468, "volume": 60216.4, "close_time": 1764363599999, "quote_volume": 56967.11332, "trades": 723, "taker_buy_base": 40397.3, "taker_buy_quote": 38216.66781 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.9466, "high": 0.9484, "low": 0.9391, "close": 0.9394, "volume": 92177.1, "close_time": 1764367199999, "quote_volume": 87079.98086, "trades": 490, "taker_buy_base": 26244.1, "taker_buy_quote": 24721.74085 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.9389, "high": 0.9472, "low": 0.934, "close": 0.946, "volume": 192549.9, "close_time": 1764370799999, "quote_volume": 180788.83298, "trades": 418, "taker_buy_base": 97620.0, "taker_buy_quote": 91584.58183 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.946, "high": 0.9485, "low": 0.9358, "close": 0.936, "volume": 62158.1, "close_time": 1764374399999, "quote_volume": 58798.27563, "trades": 510, "taker_buy_base": 16122.4, "taker_buy_quote": 15230.02977 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.9362, "high": 0.9423, "low": 0.9354, "close": 0.9404, "volume": 84037.4, "close_time": 1764377999999, "quote_volume": 78884.03606, "trades": 447, "taker_buy_base": 61692.3, "taker_buy_quote": 57916.08437 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.9405, "high": 0.9508, "low": 0.9258, "close": 0.928, "volume": 350278.0, "close_time": 1764381599999, "quote_volume": 327267.30616, "trades": 1477, "taker_buy_base": 159878.5, "taker_buy_quote": 149126.47607 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.928, "high": 0.9342, "low": 0.9264, "close": 0.9327, "volume": 119544.7, "close_time": 1764385199999, "quote_volume": 111024.90695, "trades": 876, "taker_buy_base": 18999.1, "taker_buy_quote": 17656.52785 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.9331, "high": 0.9365, "low": 0.9307, "close": 0.9329, "volume": 36148.1, "close_time": 1764388799999, "quote_volume": 33758.18315, "trades": 326, "taker_buy_base": 28798.9, "taker_buy_quote": 26894.60008 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.9337, "high": 0.9422, "low": 0.9337, "close": 0.9412, "volume": 97507.5, "close_time": 1764392399999, "quote_volume": 91301.67195, "trades": 488, "taker_buy_base": 77812.9, "taker_buy_quote": 72833.34495 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.9411, "high": 0.9435, "low": 0.9369, "close": 0.9369, "volume": 25299.1, "close_time": 1764395999999, "quote_volume": 23755.06008, "trades": 410, "taker_buy_base": 8807.4, "taker_buy_quote": 8274.57128 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.9372, "high": 0.9396, "low": 0.9326, "close": 0.937, "volume": 40760.4, "close_time": 1764399599999, "quote_volume": 38182.12168, "trades": 723, "taker_buy_base": 10377.8, "taker_buy_quote": 9713.80655 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.9369, "high": 0.9414, "low": 0.9343, "close": 0.9356, "volume": 18430.8, "close_time": 1764403199999, "quote_volume": 17278.44381, "trades": 424, "taker_buy_base": 8321.2, "taker_buy_quote": 7801.68736 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.9354, "high": 0.9369, "low": 0.9295, "close": 0.9314, "volume": 64362.9, "close_time": 1764406799999, "quote_volume": 59950.70801, "trades": 464, "taker_buy_base": 30615.1, "taker_buy_quote": 28504.9632 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.932, "high": 0.9336, "low": 0.929, "close": 0.9297, "volume": 47423.2, "close_time": 1764410399999, "quote_volume": 44169.89003, "trades": 353, "taker_buy_base": 31203.6, "taker_buy_quote": 29073.01775 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.9295, "high": 0.937, "low": 0.9239, "close": 0.9355, "volume": 44874.3, "close_time": 1764413999999, "quote_volume": 41773.75318, "trades": 617, "taker_buy_base": 11023.7, "taker_buy_quote": 10263.76651 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.9356, "high": 0.9445, "low": 0.934, "close": 0.9432, "volume": 72109.1, "close_time": 1764417599999, "quote_volume": 67739.13038, "trades": 803, "taker_buy_base": 35436.9, "taker_buy_quote": 33275.01271 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.9425, "high": 0.9443, "low": 0.9351, "close": 0.9358, "volume": 95639.1, "close_time": 1764421199999, "quote_volume": 89650.75344, "trades": 1005, "taker_buy_base": 41174.0, "taker_buy_quote": 38605.34978 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.9352, "high": 0.9381, "low": 0.9325, "close": 0.9344, "volume": 20033.9, "close_time": 1764424799999, "quote_volume": 18732.6179, "trades": 267, "taker_buy_base": 10124.0, "taker_buy_quote": 9460.18664 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.934, "high": 0.9341, "low": 0.9265, "close": 0.9272, "volume": 103891.1, "close_time": 1764428399999, "quote_volume": 96552.57465, "trades": 638, "taker_buy_base": 31842.1, "taker_buy_quote": 29611.07859 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.9275, "high": 0.9433, "low": 0.927, "close": 0.9432, "volume": 144108.6, "close_time": 1764431999999, "quote_volume": 134719.27191, "trades": 781, "taker_buy_base": 91297.9, "taker_buy_quote": 85278.25873 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.9429, "high": 0.947, "low": 0.9368, "close": 0.9399, "volume": 152450.9, "close_time": 1764435599999, "quote_volume": 143312.78815, "trades": 1083, "taker_buy_base": 62066.1, "taker_buy_quote": 58318.38308 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.9392, "high": 0.9416, "low": 0.9319, "close": 0.933, "volume": 47784.5, "close_time": 1764439199999, "quote_volume": 44691.05665, "trades": 712, "taker_buy_base": 21622.5, "taker_buy_quote": 20201.81906 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.9339, "high": 0.9397, "low": 0.9287, "close": 0.938, "volume": 110593.8, "close_time": 1764442799999, "quote_volume": 103387.94358, "trades": 940, "taker_buy_base": 61683.2, "taker_buy_quote": 57629.99653 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.9385, "high": 0.9434, "low": 0.9363, "close": 0.9372, "volume": 24447.9, "close_time": 1764446399999, "quote_volume": 22994.26108, "trades": 321, "taker_buy_base": 8997.0, "taker_buy_quote": 8455.12556 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.9361, "high": 0.9413, "low": 0.9304, "close": 0.9405, "volume": 84728.2, "close_time": 1764449999999, "quote_volume": 79287.45709, "trades": 769, "taker_buy_base": 53926.5, "taker_buy_quote": 50364.28362 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.9407, "high": 0.9433, "low": 0.9369, "close": 0.9415, "volume": 46760.1, "close_time": 1764453599999, "quote_volume": 43941.13657, "trades": 560, "taker_buy_base": 31697.9, "taker_buy_quote": 29782.89251 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.9416, "high": 0.9416, "low": 0.9361, "close": 0.9362, "volume": 107290.7, "close_time": 1764457199999, "quote_volume": 100678.69425, "trades": 577, "taker_buy_base": 40753.3, "taker_buy_quote": 38242.96336 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.9354, "high": 0.9383, "low": 0.9306, "close": 0.9351, "volume": 124444.7, "close_time": 1764460799999, "quote_volume": 116295.23458, "trades": 355, "taker_buy_base": 74398.6, "taker_buy_quote": 69448.26615 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.9345, "high": 0.9418, "low": 0.9345, "close": 0.9351, "volume": 21455.9, "close_time": 1764464399999, "quote_volume": 20130.80183, "trades": 309, "taker_buy_base": 8492.1, "taker_buy_quote": 7967.43827 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.935, "high": 0.9414, "low": 0.9329, "close": 0.9377, "volume": 10944.4, "close_time": 1764467999999, "quote_volume": 10261.96897, "trades": 240, "taker_buy_base": 5141.9, "taker_buy_quote": 4820.87833 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.9386, "high": 0.9416, "low": 0.9303, "close": 0.931, "volume": 255591.3, "close_time": 1764471599999, "quote_volume": 239350.92426, "trades": 468, "taker_buy_base": 137656.1, "taker_buy_quote": 128834.70827 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.93, "high": 0.9373, "low": 0.9164, "close": 0.9353, "volume": 97077.7, "close_time": 1764475199999, "quote_volume": 89579.20167, "trades": 1062, "taker_buy_base": 20931.1, "taker_buy_quote": 19353.08981 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.9353, "high": 0.9383, "low": 0.9281, "close": 0.9304, "volume": 97875.8, "close_time": 1764478799999, "quote_volume": 91433.39979, "trades": 483, "taker_buy_base": 59064.1, "taker_buy_quote": 55267.92302 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.9302, "high": 0.9303, "low": 0.9246, "close": 0.9259, "volume": 80852.5, "close_time": 1764482399999, "quote_volume": 75024.42703, "trades": 559, "taker_buy_base": 36236.9, "taker_buy_quote": 33647.00147 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.927, "high": 0.9397, "low": 0.9254, "close": 0.9387, "volume": 163728.7, "close_time": 1764485999999, "quote_volume": 152935.69159, "trades": 1038, "taker_buy_base": 109357.8, "taker_buy_quote": 102262.81779 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.9384, "high": 0.9414, "low": 0.9376, "close": 0.9386, "volume": 60616.1, "close_time": 1764489599999, "quote_volume": 56954.31703, "trades": 395, "taker_buy_base": 16899.0, "taker_buy_quote": 15872.67852 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.9383, "high": 0.9479, "low": 0.9341, "close": 0.9376, "volume": 246857.4, "close_time": 1764493199999, "quote_volume": 231953.42623, "trades": 1468, "taker_buy_base": 126296.9, "taker_buy_quote": 118850.83108 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.9383, "high": 0.9414, "low": 0.9351, "close": 0.938, "volume": 169274.0, "close_time": 1764496799999, "quote_volume": 158774.167, "trades": 813, "taker_buy_base": 74153.2, "taker_buy_quote": 69629.70353 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.9383, "high": 0.9495, "low": 0.935, "close": 0.9351, "volume": 258311.7, "close_time": 1764500399999, "quote_volume": 243401.00662, "trades": 961, "taker_buy_base": 146585.5, "taker_buy_quote": 137984.53912 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.9349, "high": 0.9383, "low": 0.9268, "close": 0.9281, "volume": 177630.0, "close_time": 1764503999999, "quote_volume": 165854.06294, "trades": 774, "taker_buy_base": 79613.0, "taker_buy_quote": 74407.00879 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.9279, "high": 0.9423, "low": 0.9235, "close": 0.9348, "volume": 99709.6, "close_time": 1764507599999, "quote_volume": 92801.6008, "trades": 763, "taker_buy_base": 40210.6, "taker_buy_quote": 37458.64224 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.9345, "high": 0.9452, "low": 0.9326, "close": 0.9372, "volume": 210390.1, "close_time": 1764511199999, "quote_volume": 197684.83227, "trades": 1713, "taker_buy_base": 79609.2, "taker_buy_quote": 74811.09863 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.9383, "high": 0.9388, "low": 0.9292, "close": 0.9353, "volume": 331399.2, "close_time": 1764514799999, "quote_volume": 309483.03313, "trades": 1488, "taker_buy_base": 139477.9, "taker_buy_quote": 130402.8426 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.9349, "high": 0.9358, "low": 0.9236, "close": 0.9281, "volume": 202356.5, "close_time": 1764518399999, "quote_volume": 187846.65469, "trades": 814, "taker_buy_base": 127226.9, "taker_buy_quote": 118082.55606 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.9281, "high": 0.941, "low": 0.9266, "close": 0.9361, "volume": 246785.9, "close_time": 1764521999999, "quote_volume": 231303.88779, "trades": 960, "taker_buy_base": 147960.4, "taker_buy_quote": 138977.33421 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.9355, "high": 0.936, "low": 0.9257, "close": 0.9304, "volume": 127620.0, "close_time": 1764525599999, "quote_volume": 118720.41522, "trades": 1461, "taker_buy_base": 51266.9, "taker_buy_quote": 47761.08367 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.93, "high": 0.933, "low": 0.9278, "close": 0.9311, "volume": 18781.3, "close_time": 1764529199999, "quote_volume": 17478.80421, "trades": 375, "taker_buy_base": 4147.0, "taker_buy_quote": 3858.43473 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.9307, "high": 0.9332, "low": 0.9275, "close": 0.931, "volume": 98123.9, "close_time": 1764532799999, "quote_volume": 91233.48505, "trades": 458, "taker_buy_base": 65952.0, "taker_buy_quote": 61292.78833 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.9307, "high": 0.9378, "low": 0.9256, "close": 0.9288, "volume": 95851.3, "close_time": 1764536399999, "quote_volume": 89292.57389, "trades": 775, "taker_buy_base": 17310.4, "taker_buy_quote": 16130.31244 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.9297, "high": 0.9321, "low": 0.925, "close": 0.9292, "volume": 134117.8, "close_time": 1764539999999, "quote_volume": 124281.14198, "trades": 597, "taker_buy_base": 30057.7, "taker_buy_quote": 27935.97454 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.9303, "high": 0.9381, "low": 0.9275, "close": 0.9315, "volume": 130336.5, "close_time": 1764543599999, "quote_volume": 121570.67419, "trades": 487, "taker_buy_base": 95454.9, "taker_buy_quote": 88978.60434 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.9313, "high": 0.9317, "low": 0.9053, "close": 0.9062, "volume": 269140.1, "close_time": 1764547199999, "quote_volume": 248362.63489, "trades": 1138, "taker_buy_base": 112332.0, "taker_buy_quote": 103550.14112 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.9062, "high": 0.909, "low": 0.8259, "close": 0.8326, "volume": 2317129.2, "close_time": 1764550799999, "quote_volume": 2006753.0637, "trades": 5120, "taker_buy_base": 1067372.9, "taker_buy_quote": 925371.01757 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.8338, "high": 0.8449, "low": 0.8286, "close": 0.8322, "volume": 999064.8, "close_time": 1764554399999, "quote_volume": 838583.26169, "trades": 1647, "taker_buy_base": 404769.0, "taker_buy_quote": 339516.14089 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.8324, "high": 0.8381, "low": 0.8253, "close": 0.8292, "volume": 596163.6, "close_time": 1764557999999, "quote_volume": 495203.75385, "trades": 1316, "taker_buy_base": 225253.8, "taker_buy_quote": 187082.05104 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.8291, "high": 0.8298, "low": 0.8147, "close": 0.8151, "volume": 831479.5, "close_time": 1764561599999, "quote_volume": 683264.89967, "trades": 1234, "taker_buy_base": 400049.4, "taker_buy_quote": 328680.6746 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.8145, "high": 0.8192, "low": 0.8074, "close": 0.8105, "volume": 347303.4, "close_time": 1764565199999, "quote_volume": 281931.32222, "trades": 1118, "taker_buy_base": 164368.2, "taker_buy_quote": 133524.00968 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.8102, "high": 0.8148, "low": 0.8052, "close": 0.81, "volume": 308356.4, "close_time": 1764568799999, "quote_volume": 249682.56867, "trades": 903, "taker_buy_base": 133624.6, "taker_buy_quote": 108269.49053 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.8104, "high": 0.8269, "low": 0.8095, "close": 0.8201, "volume": 356144.5, "close_time": 1764572399999, "quote_volume": 290639.59067, "trades": 1040, "taker_buy_base": 188364.1, "taker_buy_quote": 153722.3237 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.8204, "high": 0.8205, "low": 0.8114, "close": 0.816, "volume": 126476.7, "close_time": 1764575999999, "quote_volume": 103227.00151, "trades": 659, "taker_buy_base": 55591.2, "taker_buy_quote": 45326.21715 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.8156, "high": 0.8205, "low": 0.8139, "close": 0.8188, "volume": 67763.7, "close_time": 1764579599999, "quote_volume": 55388.29093, "trades": 671, "taker_buy_base": 37217.1, "taker_buy_quote": 30424.64913 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.8184, "high": 0.8229, "low": 0.8162, "close": 0.8205, "volume": 344844.6, "close_time": 1764583199999, "quote_volume": 282542.07293, "trades": 832, "taker_buy_base": 187977.3, "taker_buy_quote": 153963.0857 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.8204, "high": 0.8359, "low": 0.8204, "close": 0.8309, "volume": 447720.9, "close_time": 1764586799999, "quote_volume": 371123.70565, "trades": 1306, "taker_buy_base": 201494.0, "taker_buy_quote": 166689.75816 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.8307, "high": 0.8316, "low": 0.8197, "close": 0.8204, "volume": 432459.5, "close_time": 1764590399999, "quote_volume": 356058.54976, "trades": 1332, "taker_buy_base": 242006.2, "taker_buy_quote": 199229.42816 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.8204, "high": 0.8307, "low": 0.8, "close": 0.8277, "volume": 590641.8, "close_time": 1764593999999, "quote_volume": 481848.41307, "trades": 2053, "taker_buy_base": 285974.7, "taker_buy_quote": 233098.38363 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.8273, "high": 0.867, "low": 0.825, "close": 0.8634, "volume": 1696117.6, "close_time": 1764597599999, "quote_volume": 1441053.362, "trades": 3254, "taker_buy_base": 914343.5, "taker_buy_quote": 776401.95125 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.863, "high": 0.8664, "low": 0.8479, "close": 0.8607, "volume": 1152225.0, "close_time": 1764601199999, "quote_volume": 990118.4073, "trades": 3236, "taker_buy_base": 556608.5, "taker_buy_quote": 478205.51118 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.8621, "high": 0.8717, "low": 0.834, "close": 0.8627, "volume": 1610892.8, "close_time": 1764604799999, "quote_volume": 1377319.54936, "trades": 5652, "taker_buy_base": 890573.3, "taker_buy_quote": 761126.23926 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.8629, "high": 0.8634, "low": 0.8354, "close": 0.8387, "volume": 367199.5, "close_time": 1764608399999, "quote_volume": 311404.30808, "trades": 1918, "taker_buy_base": 160375.1, "taker_buy_quote": 135889.6736 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.8381, "high": 0.8414, "low": 0.8226, "close": 0.8294, "volume": 793808.0, "close_time": 1764611999999, "quote_volume": 659782.70998, "trades": 2662, "taker_buy_base": 377829.5, "taker_buy_quote": 313850.93435 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.8299, "high": 0.8338, "low": 0.8201, "close": 0.8281, "volume": 634524.4, "close_time": 1764615599999, "quote_volume": 524801.42034, "trades": 1672, "taker_buy_base": 316638.1, "taker_buy_quote": 261812.16246 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.8275, "high": 0.8312, "low": 0.8204, "close": 0.8246, "volume": 365519.8, "close_time": 1764619199999, "quote_volume": 301624.43763, "trades": 1210, "taker_buy_base": 196244.0, "taker_buy_quote": 161719.96345 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.8255, "high": 0.8411, "low": 0.824, "close": 0.8271, "volume": 450307.2, "close_time": 1764622799999, "quote_volume": 375416.85164, "trades": 2111, "taker_buy_base": 219851.5, "taker_buy_quote": 183151.87328 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.8279, "high": 0.8468, "low": 0.8272, "close": 0.8375, "volume": 517281.5, "close_time": 1764626399999, "quote_volume": 434806.10163, "trades": 1513, "taker_buy_base": 258463.7, "taker_buy_quote": 217578.91603 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.8379, "high": 0.8502, "low": 0.837, "close": 0.8419, "volume": 534338.0, "close_time": 1764629999999, "quote_volume": 451000.36955, "trades": 1035, "taker_buy_base": 269115.7, "taker_buy_quote": 227088.44844 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.8428, "high": 0.8517, "low": 0.8342, "close": 0.8357, "volume": 792530.3, "close_time": 1764633599999, "quote_volume": 668275.281, "trades": 1547, "taker_buy_base": 323308.1, "taker_buy_quote": 272561.61328 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.8363, "high": 0.8553, "low": 0.8349, "close": 0.8382, "volume": 336291.1, "close_time": 1764637199999, "quote_volume": 284045.9238, "trades": 1388, "taker_buy_base": 168087.9, "taker_buy_quote": 142104.69002 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.8387, "high": 0.8578, "low": 0.8328, "close": 0.8354, "volume": 282187.8, "close_time": 1764640799999, "quote_volume": 238627.84139, "trades": 1077, "taker_buy_base": 135797.6, "taker_buy_quote": 114483.20546 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.8355, "high": 0.8407, "low": 0.8294, "close": 0.8314, "volume": 216570.6, "close_time": 1764644399999, "quote_volume": 180865.63276, "trades": 1147, "taker_buy_base": 76101.0, "taker_buy_quote": 63757.89587 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.8309, "high": 0.8356, "low": 0.8197, "close": 0.8332, "volume": 457660.2, "close_time": 1764647999999, "quote_volume": 378491.50113, "trades": 1324, "taker_buy_base": 255347.8, "taker_buy_quote": 210918.26172 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.8349, "high": 0.841, "low": 0.8279, "close": 0.8305, "volume": 180832.5, "close_time": 1764651599999, "quote_volume": 151318.31187, "trades": 901, "taker_buy_base": 97484.4, "taker_buy_quote": 81555.50631 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.8303, "high": 0.8395, "low": 0.8277, "close": 0.8341, "volume": 122104.2, "close_time": 1764655199999, "quote_volume": 101973.54542, "trades": 1025, "taker_buy_base": 65884.7, "taker_buy_quote": 55052.29075 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.8338, "high": 0.8366, "low": 0.8295, "close": 0.8328, "volume": 169462.8, "close_time": 1764658799999, "quote_volume": 141064.84672, "trades": 629, "taker_buy_base": 82156.7, "taker_buy_quote": 68313.67415 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.8329, "high": 0.8333, "low": 0.8261, "close": 0.829, "volume": 278730.6, "close_time": 1764662399999, "quote_volume": 231212.19012, "trades": 704, "taker_buy_base": 155084.8, "taker_buy_quote": 128677.35746 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.8303, "high": 0.8362, "low": 0.8212, "close": 0.8313, "volume": 437288.0, "close_time": 1764665999999, "quote_volume": 362560.21933, "trades": 1406, "taker_buy_base": 269300.4, "taker_buy_quote": 223425.82087 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.8315, "high": 0.8397, "low": 0.8299, "close": 0.8319, "volume": 92806.7, "close_time": 1764669599999, "quote_volume": 77435.83211, "trades": 766, "taker_buy_base": 55108.9, "taker_buy_quote": 46049.89658 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.8309, "high": 0.8566, "low": 0.8309, "close": 0.8481, "volume": 111769.7, "close_time": 1764673199999, "quote_volume": 94230.02953, "trades": 947, "taker_buy_base": 39898.3, "taker_buy_quote": 33515.12062 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.848, "high": 0.8571, "low": 0.8442, "close": 0.8538, "volume": 159864.6, "close_time": 1764676799999, "quote_volume": 135646.40977, "trades": 1200, "taker_buy_base": 71783.7, "taker_buy_quote": 60916.74345 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.8557, "high": 0.8625, "low": 0.8469, "close": 0.8559, "volume": 165484.8, "close_time": 1764680399999, "quote_volume": 141387.123, "trades": 1256, "taker_buy_base": 95342.8, "taker_buy_quote": 81497.49734 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.8565, "high": 0.8586, "low": 0.8472, "close": 0.8505, "volume": 240331.5, "close_time": 1764683999999, "quote_volume": 205523.97881, "trades": 1806, "taker_buy_base": 132615.1, "taker_buy_quote": 113429.21841 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.8503, "high": 0.889, "low": 0.8502, "close": 0.8862, "volume": 491485.1, "close_time": 1764687599999, "quote_volume": 428434.72979, "trades": 2462, "taker_buy_base": 272350.6, "taker_buy_quote": 237325.46873 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.887, "high": 0.9424, "low": 0.887, "close": 0.94, "volume": 603418.3, "close_time": 1764691199999, "quote_volume": 554208.01803, "trades": 3734, "taker_buy_base": 277727.3, "taker_buy_quote": 254973.29505 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.9405, "high": 0.9465, "low": 0.919, "close": 0.9263, "volume": 438606.5, "close_time": 1764694799999, "quote_volume": 408336.63265, "trades": 2797, "taker_buy_base": 174339.4, "taker_buy_quote": 162307.58953 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.9264, "high": 0.935, "low": 0.9213, "close": 0.9282, "volume": 212287.8, "close_time": 1764698399999, "quote_volume": 197335.58715, "trades": 2000, "taker_buy_base": 126580.2, "taker_buy_quote": 117718.04503 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.9271, "high": 0.9405, "low": 0.9248, "close": 0.9383, "volume": 197336.3, "close_time": 1764701999999, "quote_volume": 184710.69742, "trades": 1646, "taker_buy_base": 109962.8, "taker_buy_quote": 102929.97466 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.9383, "high": 0.9416, "low": 0.9252, "close": 0.9258, "volume": 107448.1, "close_time": 1764705599999, "quote_volume": 100171.50418, "trades": 977, "taker_buy_base": 59085.3, "taker_buy_quote": 55109.25869 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.9264, "high": 0.9273, "low": 0.9066, "close": 0.9116, "volume": 200134.9, "close_time": 1764709199999, "quote_volume": 183328.7273, "trades": 2118, "taker_buy_base": 90005.8, "taker_buy_quote": 82487.39009 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.9115, "high": 0.9142, "low": 0.9044, "close": 0.9132, "volume": 160181.4, "close_time": 1764712799999, "quote_volume": 145441.72033, "trades": 2140, "taker_buy_base": 75062.4, "taker_buy_quote": 68152.20144 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.9148, "high": 0.9316, "low": 0.9148, "close": 0.9306, "volume": 65926.9, "close_time": 1764716399999, "quote_volume": 60849.20057, "trades": 328, "taker_buy_base": 32982.9, "taker_buy_quote": 30405.48269 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.9299, "high": 0.9303, "low": 0.9161, "close": 0.9195, "volume": 125632.8, "close_time": 1764719999999, "quote_volume": 115759.37248, "trades": 1307, "taker_buy_base": 73017.8, "taker_buy_quote": 67256.31909 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.9199, "high": 0.9282, "low": 0.9154, "close": 0.9252, "volume": 161358.5, "close_time": 1764723599999, "quote_volume": 148663.84219, "trades": 1301, "taker_buy_base": 69800.3, "taker_buy_quote": 64274.66751 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.9237, "high": 0.9355, "low": 0.9221, "close": 0.9314, "volume": 133696.9, "close_time": 1764727199999, "quote_volume": 124309.67483, "trades": 1276, "taker_buy_base": 56780.5, "taker_buy_quote": 52798.55482 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.9309, "high": 0.9526, "low": 0.9297, "close": 0.9478, "volume": 267128.5, "close_time": 1764730799999, "quote_volume": 251952.70473, "trades": 2051, "taker_buy_base": 167647.2, "taker_buy_quote": 158107.05944 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.9477, "high": 0.9931, "low": 0.9474, "close": 0.9815, "volume": 422735.6, "close_time": 1764734399999, "quote_volume": 411924.51769, "trades": 2699, "taker_buy_base": 238925.8, "taker_buy_quote": 232645.89138 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.9826, "high": 0.9904, "low": 0.9721, "close": 0.9849, "volume": 320288.4, "close_time": 1764737999999, "quote_volume": 314014.49927, "trades": 2006, "taker_buy_base": 154640.1, "taker_buy_quote": 151575.1121 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.9852, "high": 0.9912, "low": 0.9805, "close": 0.9819, "volume": 183383.4, "close_time": 1764741599999, "quote_volume": 180728.45453, "trades": 1470, "taker_buy_base": 81960.1, "taker_buy_quote": 80715.44057 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.982, "high": 0.9938, "low": 0.9687, "close": 0.9715, "volume": 168114.7, "close_time": 1764745199999, "quote_volume": 165234.33899, "trades": 1591, "taker_buy_base": 60558.0, "taker_buy_quote": 59571.22276 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.9712, "high": 0.9712, "low": 0.9571, "close": 0.9608, "volume": 194393.1, "close_time": 1764748799999, "quote_volume": 187079.81778, "trades": 1770, "taker_buy_base": 106104.6, "taker_buy_quote": 102185.08366 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.9618, "high": 0.9714, "low": 0.9612, "close": 0.9645, "volume": 193347.7, "close_time": 1764752399999, "quote_volume": 186736.8472, "trades": 1360, "taker_buy_base": 115630.9, "taker_buy_quote": 111653.25892 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.9644, "high": 0.9699, "low": 0.9536, "close": 0.9597, "volume": 369759.9, "close_time": 1764755999999, "quote_volume": 355455.92043, "trades": 2891, "taker_buy_base": 159571.2, "taker_buy_quote": 153364.65506 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.9594, "high": 0.967, "low": 0.9463, "close": 0.947, "volume": 153264.9, "close_time": 1764759599999, "quote_volume": 146217.19982, "trades": 1116, "taker_buy_base": 61316.6, "taker_buy_quote": 58564.00037 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.9477, "high": 0.951, "low": 0.944, "close": 0.9452, "volume": 107110.1, "close_time": 1764763199999, "quote_volume": 101528.98589, "trades": 930, "taker_buy_base": 58453.3, "taker_buy_quote": 55405.20195 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.946, "high": 0.9537, "low": 0.9395, "close": 0.9477, "volume": 105152.8, "close_time": 1764766799999, "quote_volume": 99462.19699, "trades": 1098, "taker_buy_base": 49009.4, "taker_buy_quote": 46382.27861 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.9485, "high": 0.9765, "low": 0.9477, "close": 0.9665, "volume": 381204.6, "close_time": 1764770399999, "quote_volume": 366479.65177, "trades": 2347, "taker_buy_base": 197406.5, "taker_buy_quote": 189601.10958 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.9662, "high": 1.0125, "low": 0.9355, "close": 0.984, "volume": 949715.2, "close_time": 1764773999999, "quote_volume": 924503.21419, "trades": 6459, "taker_buy_base": 482406.9, "taker_buy_quote": 470036.02618 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.9843, "high": 1.0, "low": 0.9711, "close": 0.976, "volume": 429874.7, "close_time": 1764777599999, "quote_volume": 422201.10393, "trades": 3233, "taker_buy_base": 212433.8, "taker_buy_quote": 208822.5049 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.9766, "high": 0.98, "low": 0.9575, "close": 0.9615, "volume": 325827.8, "close_time": 1764781199999, "quote_volume": 315355.13703, "trades": 2562, "taker_buy_base": 154759.4, "taker_buy_quote": 149835.72656 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.9601, "high": 0.9851, "low": 0.9596, "close": 0.9813, "volume": 278053.8, "close_time": 1764784799999, "quote_volume": 269558.25018, "trades": 2101, "taker_buy_base": 165923.1, "taker_buy_quote": 160841.7581 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.9813, "high": 0.99, "low": 0.9639, "close": 0.9678, "volume": 347674.5, "close_time": 1764788399999, "quote_volume": 339551.14312, "trades": 2320, "taker_buy_base": 196101.9, "taker_buy_quote": 191485.79703 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.9682, "high": 0.9806, "low": 0.9681, "close": 0.9773, "volume": 125100.7, "close_time": 1764791999999, "quote_volume": 121971.13442, "trades": 1042, "taker_buy_base": 66136.3, "taker_buy_quote": 64502.90091 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.978, "high": 0.982, "low": 0.9699, "close": 0.9722, "volume": 76178.6, "close_time": 1764795599999, "quote_volume": 74238.50545, "trades": 1017, "taker_buy_base": 54976.7, "taker_buy_quote": 53572.42061 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.9707, "high": 0.9843, "low": 0.9694, "close": 0.9823, "volume": 73676.8, "close_time": 1764799199999, "quote_volume": 72108.44963, "trades": 735, "taker_buy_base": 32480.4, "taker_buy_quote": 31780.0802 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.9825, "high": 0.9913, "low": 0.9736, "close": 0.9892, "volume": 150060.7, "close_time": 1764802799999, "quote_volume": 147309.17592, "trades": 748, "taker_buy_base": 65893.6, "taker_buy_quote": 64758.09922 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.9885, "high": 0.9979, "low": 0.9835, "close": 0.9855, "volume": 164674.3, "close_time": 1764806399999, "quote_volume": 162932.55258, "trades": 1283, "taker_buy_base": 93398.7, "taker_buy_quote": 92299.5823 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.9869, "high": 0.9968, "low": 0.9726, "close": 0.9889, "volume": 191549.1, "close_time": 1764809999999, "quote_volume": 188536.19862, "trades": 1840, "taker_buy_base": 116193.9, "taker_buy_quote": 114223.56324 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.9882, "high": 1.0136, "low": 0.984, "close": 0.9905, "volume": 246915.0, "close_time": 1764813599999, "quote_volume": 246301.77655, "trades": 1861, "taker_buy_base": 112931.3, "taker_buy_quote": 112535.28951 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.9905, "high": 1.0118, "low": 0.9888, "close": 1.0035, "volume": 227616.5, "close_time": 1764817199999, "quote_volume": 228175.41817, "trades": 2024, "taker_buy_base": 99288.1, "taker_buy_quote": 99551.37937 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.0033, "high": 1.0108, "low": 0.9933, "close": 1.0035, "volume": 475956.5, "close_time": 1764820799999, "quote_volume": 476732.04705, "trades": 2492, "taker_buy_base": 223313.3, "taker_buy_quote": 223731.55475 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.0031, "high": 1.0057, "low": 0.9858, "close": 0.9872, "volume": 189731.0, "close_time": 1764824399999, "quote_volume": 188786.99164, "trades": 1296, "taker_buy_base": 85175.3, "taker_buy_quote": 84748.64634 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.9889, "high": 0.991, "low": 0.9684, "close": 0.9728, "volume": 222402.3, "close_time": 1764827999999, "quote_volume": 217875.32895, "trades": 1232, "taker_buy_base": 92508.6, "taker_buy_quote": 90698.07088 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.9731, "high": 0.98, "low": 0.9703, "close": 0.9723, "volume": 53580.6, "close_time": 1764831599999, "quote_volume": 52243.00707, "trades": 733, "taker_buy_base": 41379.1, "taker_buy_quote": 40338.67696 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.9722, "high": 0.9731, "low": 0.9515, "close": 0.954, "volume": 171517.1, "close_time": 1764835199999, "quote_volume": 164012.48602, "trades": 1764, "taker_buy_base": 48047.4, "taker_buy_quote": 45973.7801 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.9541, "high": 0.9596, "low": 0.9436, "close": 0.9494, "volume": 89332.0, "close_time": 1764838799999, "quote_volume": 84985.34644, "trades": 1149, "taker_buy_base": 31362.0, "taker_buy_quote": 29826.50701 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.9491, "high": 0.9608, "low": 0.9491, "close": 0.9554, "volume": 120387.3, "close_time": 1764842399999, "quote_volume": 115174.86745, "trades": 1223, "taker_buy_base": 64105.5, "taker_buy_quote": 61398.55631 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.9551, "high": 0.9569, "low": 0.9487, "close": 0.951, "volume": 93544.9, "close_time": 1764845999999, "quote_volume": 89123.55435, "trades": 961, "taker_buy_base": 31526.1, "taker_buy_quote": 30003.33266 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.9505, "high": 0.9532, "low": 0.9442, "close": 0.9484, "volume": 34192.6, "close_time": 1764849599999, "quote_volume": 32437.683, "trades": 384, "taker_buy_base": 13326.8, "taker_buy_quote": 12646.42079 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.9485, "high": 0.9613, "low": 0.9431, "close": 0.9457, "volume": 82037.9, "close_time": 1764853199999, "quote_volume": 77925.9897, "trades": 803, "taker_buy_base": 59683.4, "taker_buy_quote": 56787.32661 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.9457, "high": 0.9469, "low": 0.9319, "close": 0.9354, "volume": 125929.7, "close_time": 1764856799999, "quote_volume": 118361.54548, "trades": 1404, "taker_buy_base": 41185.6, "taker_buy_quote": 38762.96702 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.9352, "high": 0.9427, "low": 0.9272, "close": 0.9287, "volume": 143403.2, "close_time": 1764860399999, "quote_volume": 134053.18445, "trades": 1693, "taker_buy_base": 87291.1, "taker_buy_quote": 81611.66721 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.9316, "high": 0.9505, "low": 0.9298, "close": 0.948, "volume": 49671.5, "close_time": 1764863999999, "quote_volume": 46719.83545, "trades": 648, "taker_buy_base": 24584.5, "taker_buy_quote": 23161.02153 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.9479, "high": 0.9534, "low": 0.9375, "close": 0.9432, "volume": 90195.9, "close_time": 1764867599999, "quote_volume": 85429.8811, "trades": 933, "taker_buy_base": 51371.4, "taker_buy_quote": 48680.96018 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.945, "high": 0.945, "low": 0.9304, "close": 0.9394, "volume": 81202.7, "close_time": 1764871199999, "quote_volume": 76117.24253, "trades": 887, "taker_buy_base": 39059.6, "taker_buy_quote": 36606.00038 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.9394, "high": 0.941, "low": 0.9261, "close": 0.9311, "volume": 221032.1, "close_time": 1764874799999, "quote_volume": 206100.29394, "trades": 2151, "taker_buy_base": 76362.1, "taker_buy_quote": 71289.6842 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.9313, "high": 0.9319, "low": 0.8989, "close": 0.9207, "volume": 246136.5, "close_time": 1764878399999, "quote_volume": 224747.71213, "trades": 1601, "taker_buy_base": 62997.9, "taker_buy_quote": 57529.87124 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.9207, "high": 0.9236, "low": 0.9122, "close": 0.9221, "volume": 38751.7, "close_time": 1764881999999, "quote_volume": 35556.78608, "trades": 525, "taker_buy_base": 22176.9, "taker_buy_quote": 20365.39838 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.9221, "high": 0.9281, "low": 0.9128, "close": 0.9133, "volume": 71643.2, "close_time": 1764885599999, "quote_volume": 65920.07363, "trades": 699, "taker_buy_base": 27599.2, "taker_buy_quote": 25467.57765 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.9133, "high": 0.9216, "low": 0.9133, "close": 0.9198, "volume": 28502.2, "close_time": 1764889199999, "quote_volume": 26184.64658, "trades": 467, "taker_buy_base": 12253.0, "taker_buy_quote": 11257.78716 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.9192, "high": 0.9207, "low": 0.9165, "close": 0.9175, "volume": 11671.3, "close_time": 1764892799999, "quote_volume": 10718.40283, "trades": 173, "taker_buy_base": 5864.1, "taker_buy_quote": 5383.84889 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.9174, "high": 0.9228, "low": 0.9102, "close": 0.9108, "volume": 37308.8, "close_time": 1764896399999, "quote_volume": 34141.641, "trades": 536, "taker_buy_base": 13195.1, "taker_buy_quote": 12082.18966 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.9106, "high": 0.9229, "low": 0.9096, "close": 0.9183, "volume": 9715.8, "close_time": 1764899999999, "quote_volume": 8930.10244, "trades": 163, "taker_buy_base": 7763.8, "taker_buy_quote": 7138.0811 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.9171, "high": 0.9322, "low": 0.9148, "close": 0.9265, "volume": 91892.9, "close_time": 1764903599999, "quote_volume": 85057.09, "trades": 1004, "taker_buy_base": 62304.7, "taker_buy_quote": 57670.34815 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.9277, "high": 0.932, "low": 0.9187, "close": 0.9213, "volume": 47204.8, "close_time": 1764907199999, "quote_volume": 43804.6641, "trades": 717, "taker_buy_base": 24959.9, "taker_buy_quote": 23175.3973 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.922, "high": 0.924, "low": 0.9071, "close": 0.9114, "volume": 15623.3, "close_time": 1764910799999, "quote_volume": 14267.22393, "trades": 334, "taker_buy_base": 8474.3, "taker_buy_quote": 7738.90798 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.91, "high": 0.9142, "low": 0.9076, "close": 0.9113, "volume": 8315.3, "close_time": 1764914399999, "quote_volume": 7571.62345, "trades": 111, "taker_buy_base": 4332.1, "taker_buy_quote": 3948.40963 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.9118, "high": 0.9221, "low": 0.911, "close": 0.9197, "volume": 28806.1, "close_time": 1764917999999, "quote_volume": 26418.67742, "trades": 317, "taker_buy_base": 18103.1, "taker_buy_quote": 16616.38109 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.9188, "high": 0.9266, "low": 0.9156, "close": 0.9163, "volume": 41128.0, "close_time": 1764921599999, "quote_volume": 37790.47535, "trades": 306, "taker_buy_base": 17031.5, "taker_buy_quote": 15657.41485 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.9158, "high": 0.9165, "low": 0.9061, "close": 0.9075, "volume": 40158.1, "close_time": 1764925199999, "quote_volume": 36500.44445, "trades": 499, "taker_buy_base": 31092.6, "taker_buy_quote": 28248.90953 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.9053, "high": 0.9056, "low": 0.8868, "close": 0.8868, "volume": 118146.2, "close_time": 1764928799999, "quote_volume": 105621.60768, "trades": 989, "taker_buy_base": 37923.3, "taker_buy_quote": 33856.12595 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.8868, "high": 0.894, "low": 0.8789, "close": 0.8904, "volume": 113735.2, "close_time": 1764932399999, "quote_volume": 100736.91978, "trades": 1578, "taker_buy_base": 28993.8, "taker_buy_quote": 25734.38056 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.8896, "high": 0.8951, "low": 0.8847, "close": 0.8872, "volume": 40341.0, "close_time": 1764935999999, "quote_volume": 35994.3045, "trades": 497, "taker_buy_base": 28494.1, "taker_buy_quote": 25429.01549 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.8865, "high": 0.8872, "low": 0.8827, "close": 0.8857, "volume": 35849.7, "close_time": 1764939599999, "quote_volume": 31723.94641, "trades": 326, "taker_buy_base": 12321.3, "taker_buy_quote": 10902.94898 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.8862, "high": 0.8873, "low": 0.8674, "close": 0.8697, "volume": 140729.1, "close_time": 1764943199999, "quote_volume": 123209.32696, "trades": 1557, "taker_buy_base": 70126.0, "taker_buy_quote": 61355.37144 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.8691, "high": 0.8751, "low": 0.8626, "close": 0.8645, "volume": 162338.0, "close_time": 1764946799999, "quote_volume": 141084.01336, "trades": 1675, "taker_buy_base": 84679.4, "taker_buy_quote": 73688.48824 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.8657, "high": 0.8897, "low": 0.8656, "close": 0.8712, "volume": 186602.3, "close_time": 1764950399999, "quote_volume": 163895.55264, "trades": 1849, "taker_buy_base": 87509.2, "taker_buy_quote": 76744.20677 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.8712, "high": 0.8719, "low": 0.835, "close": 0.8425, "volume": 303431.5, "close_time": 1764953999999, "quote_volume": 258018.41594, "trades": 2971, "taker_buy_base": 130327.4, "taker_buy_quote": 110635.70988 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.8414, "high": 0.9384, "low": 0.836, "close": 0.844, "volume": 202596.7, "close_time": 1764957599999, "quote_volume": 172124.86696, "trades": 1974, "taker_buy_base": 132378.3, "taker_buy_quote": 112437.61016 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.8436, "high": 0.853, "low": 0.8339, "close": 0.8347, "volume": 124421.7, "close_time": 1764961199999, "quote_volume": 105169.08574, "trades": 947, "taker_buy_base": 48811.3, "taker_buy_quote": 41299.3947 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.8348, "high": 0.8513, "low": 0.8305, "close": 0.8478, "volume": 72583.2, "close_time": 1764964799999, "quote_volume": 61024.14492, "trades": 644, "taker_buy_base": 10618.1, "taker_buy_quote": 8955.25479 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.8478, "high": 0.8505, "low": 0.8394, "close": 0.8426, "volume": 85938.1, "close_time": 1764968399999, "quote_volume": 72592.14221, "trades": 1192, "taker_buy_base": 38929.1, "taker_buy_quote": 32928.52775 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.8427, "high": 0.8479, "low": 0.8398, "close": 0.8429, "volume": 19975.7, "close_time": 1764971999999, "quote_volume": 16890.46168, "trades": 310, "taker_buy_base": 10237.0, "taker_buy_quote": 8663.05246 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.8429, "high": 0.8494, "low": 0.8385, "close": 0.8453, "volume": 13335.3, "close_time": 1764975599999, "quote_volume": 11263.98478, "trades": 147, "taker_buy_base": 5844.1, "taker_buy_quote": 4934.67386 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.8457, "high": 0.8463, "low": 0.8383, "close": 0.8446, "volume": 30184.3, "close_time": 1764979199999, "quote_volume": 25411.87784, "trades": 163, "taker_buy_base": 18965.1, "taker_buy_quote": 15973.89684 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.8434, "high": 0.8586, "low": 0.8419, "close": 0.853, "volume": 34801.0, "close_time": 1764982799999, "quote_volume": 29630.81433, "trades": 468, "taker_buy_base": 28718.1, "taker_buy_quote": 24440.20256 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.854, "high": 0.8542, "low": 0.8411, "close": 0.8428, "volume": 39931.5, "close_time": 1764986399999, "quote_volume": 33825.72181, "trades": 403, "taker_buy_base": 10320.9, "taker_buy_quote": 8731.60751 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.8431, "high": 0.8435, "low": 0.8373, "close": 0.8392, "volume": 46042.2, "close_time": 1764989999999, "quote_volume": 38729.43627, "trades": 465, "taker_buy_base": 2185.3, "taker_buy_quote": 1837.20108 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.84, "high": 0.8454, "low": 0.8399, "close": 0.8454, "volume": 5842.9, "close_time": 1764993599999, "quote_volume": 4932.28484, "trades": 89, "taker_buy_base": 4838.6, "taker_buy_quote": 4084.86708 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.8459, "high": 0.8459, "low": 0.8364, "close": 0.8391, "volume": 21700.4, "close_time": 1764997199999, "quote_volume": 18208.44951, "trades": 265, "taker_buy_base": 3089.6, "taker_buy_quote": 2595.16099 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.8386, "high": 0.8412, "low": 0.8384, "close": 0.8389, "volume": 11183.1, "close_time": 1765000799999, "quote_volume": 9393.4399, "trades": 218, "taker_buy_base": 8491.1, "taker_buy_quote": 7134.54442 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.8382, "high": 0.8434, "low": 0.8376, "close": 0.8397, "volume": 31257.4, "close_time": 1765004399999, "quote_volume": 26268.37506, "trades": 435, "taker_buy_base": 25824.7, "taker_buy_quote": 21703.92209 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.8398, "high": 0.8422, "low": 0.8372, "close": 0.8408, "volume": 13200.9, "close_time": 1765007999999, "quote_volume": 11085.93546, "trades": 220, "taker_buy_base": 8930.2, "taker_buy_quote": 7501.30358 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.8413, "high": 0.8425, "low": 0.8325, "close": 0.8331, "volume": 27387.6, "close_time": 1765011599999, "quote_volume": 22957.69648, "trades": 686, "taker_buy_base": 15127.4, "taker_buy_quote": 12691.93593 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.8344, "high": 0.8416, "low": 0.8344, "close": 0.8372, "volume": 15882.0, "close_time": 1765015199999, "quote_volume": 13323.72339, "trades": 388, "taker_buy_base": 6402.4, "taker_buy_quote": 5371.43034 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.8375, "high": 0.8391, "low": 0.8343, "close": 0.8345, "volume": 14649.9, "close_time": 1765018799999, "quote_volume": 12245.26231, "trades": 347, "taker_buy_base": 7067.0, "taker_buy_quote": 5907.22654 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.8344, "high": 0.8361, "low": 0.8326, "close": 0.8344, "volume": 54714.5, "close_time": 1765022399999, "quote_volume": 45649.09745, "trades": 723, "taker_buy_base": 10688.6, "taker_buy_quote": 8918.11149 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.8348, "high": 0.8349, "low": 0.8297, "close": 0.8319, "volume": 46011.2, "close_time": 1765025999999, "quote_volume": 38297.33893, "trades": 580, "taker_buy_base": 12671.8, "taker_buy_quote": 10555.16704 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.8315, "high": 0.8343, "low": 0.8289, "close": 0.8296, "volume": 16548.4, "close_time": 1765029599999, "quote_volume": 13743.84828, "trades": 276, "taker_buy_base": 10359.4, "taker_buy_quote": 8600.68124 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.8295, "high": 0.8567, "low": 0.8295, "close": 0.8547, "volume": 181726.4, "close_time": 1765033199999, "quote_volume": 153832.67483, "trades": 1304, "taker_buy_base": 103273.8, "taker_buy_quote": 87510.93389 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.8545, "high": 0.8651, "low": 0.841, "close": 0.8588, "volume": 102955.8, "close_time": 1765036799999, "quote_volume": 88052.32129, "trades": 1021, "taker_buy_base": 37966.3, "taker_buy_quote": 32516.70828 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.8589, "high": 0.8679, "low": 0.8546, "close": 0.8573, "volume": 87451.9, "close_time": 1765040399999, "quote_volume": 75344.94288, "trades": 978, "taker_buy_base": 38450.5, "taker_buy_quote": 33135.62692 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.8573, "high": 0.8613, "low": 0.8554, "close": 0.8587, "volume": 37626.2, "close_time": 1765043999999, "quote_volume": 32271.05882, "trades": 395, "taker_buy_base": 16415.4, "taker_buy_quote": 14079.35783 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.8588, "high": 0.8671, "low": 0.856, "close": 0.8581, "volume": 30313.2, "close_time": 1765047599999, "quote_volume": 26080.80321, "trades": 625, "taker_buy_base": 17262.4, "taker_buy_quote": 14850.87111 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.8579, "high": 0.8593, "low": 0.8473, "close": 0.8503, "volume": 87223.0, "close_time": 1765051199999, "quote_volume": 74447.24136, "trades": 833, "taker_buy_base": 25505.2, "taker_buy_quote": 21738.9191 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.8505, "high": 0.8547, "low": 0.8487, "close": 0.8488, "volume": 42393.9, "close_time": 1765054799999, "quote_volume": 36069.39331, "trades": 462, "taker_buy_base": 35010.2, "taker_buy_quote": 29781.10083 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.8484, "high": 0.8633, "low": 0.8476, "close": 0.8523, "volume": 33851.7, "close_time": 1765058399999, "quote_volume": 28941.30468, "trades": 482, "taker_buy_base": 19151.9, "taker_buy_quote": 16387.27682 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.8527, "high": 0.8561, "low": 0.8478, "close": 0.8478, "volume": 11535.6, "close_time": 1765061999999, "quote_volume": 9824.97597, "trades": 226, "taker_buy_base": 7083.3, "taker_buy_quote": 6036.85466 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.8487, "high": 0.8525, "low": 0.8412, "close": 0.851, "volume": 17887.2, "close_time": 1765065599999, "quote_volume": 15127.32541, "trades": 279, "taker_buy_base": 5197.5, "taker_buy_quote": 4397.06725 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.8514, "high": 0.8618, "low": 0.8503, "close": 0.8607, "volume": 19360.9, "close_time": 1765069199999, "quote_volume": 16583.24161, "trades": 367, "taker_buy_base": 8339.8, "taker_buy_quote": 7141.50925 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.8605, "high": 0.8614, "low": 0.8496, "close": 0.8496, "volume": 68552.7, "close_time": 1765072799999, "quote_volume": 58679.45172, "trades": 870, "taker_buy_base": 21288.2, "taker_buy_quote": 18235.60924 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.8504, "high": 0.8556, "low": 0.8493, "close": 0.8545, "volume": 6851.5, "close_time": 1765076399999, "quote_volume": 5844.91445, "trades": 159, "taker_buy_base": 4918.2, "taker_buy_quote": 4197.23242 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.8549, "high": 0.8562, "low": 0.8519, "close": 0.8548, "volume": 7607.8, "close_time": 1765079999999, "quote_volume": 6500.81198, "trades": 172, "taker_buy_base": 6572.3, "taker_buy_quote": 5615.85218 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.8545, "high": 0.8562, "low": 0.8485, "close": 0.8502, "volume": 6504.2, "close_time": 1765083599999, "quote_volume": 5541.84617, "trades": 154, "taker_buy_base": 3431.0, "taker_buy_quote": 2923.37912 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.8514, "high": 0.8524, "low": 0.8479, "close": 0.8508, "volume": 5701.7, "close_time": 1765087199999, "quote_volume": 4850.03473, "trades": 107, "taker_buy_base": 4028.4, "taker_buy_quote": 3426.43106 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.8501, "high": 0.8531, "low": 0.8467, "close": 0.8488, "volume": 42604.6, "close_time": 1765090799999, "quote_volume": 36179.14513, "trades": 282, "taker_buy_base": 10094.4, "taker_buy_quote": 8568.79055 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.8487, "high": 0.8505, "low": 0.8404, "close": 0.8449, "volume": 22424.6, "close_time": 1765094399999, "quote_volume": 18929.48867, "trades": 384, "taker_buy_base": 13475.0, "taker_buy_quote": 11377.31187 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.845, "high": 0.8451, "low": 0.8384, "close": 0.8395, "volume": 18708.8, "close_time": 1765097999999, "quote_volume": 15738.77794, "trades": 397, "taker_buy_base": 6871.3, "taker_buy_quote": 5777.99059 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.8399, "high": 0.842, "low": 0.8292, "close": 0.8298, "volume": 30643.3, "close_time": 1765101599999, "quote_volume": 25508.75522, "trades": 440, "taker_buy_base": 10044.9, "taker_buy_quote": 8368.49835 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.8304, "high": 0.8376, "low": 0.8299, "close": 0.8336, "volume": 87083.1, "close_time": 1765105199999, "quote_volume": 72518.42877, "trades": 501, "taker_buy_base": 50872.7, "taker_buy_quote": 42402.50883 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.8338, "high": 0.8379, "low": 0.8312, "close": 0.8318, "volume": 10835.1, "close_time": 1765108799999, "quote_volume": 9054.39082, "trades": 249, "taker_buy_base": 4884.6, "taker_buy_quote": 4082.57718 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.8315, "high": 0.8414, "low": 0.8307, "close": 0.8374, "volume": 16642.6, "close_time": 1765112399999, "quote_volume": 13946.27803, "trades": 303, "taker_buy_base": 11973.3, "taker_buy_quote": 10040.12609 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.8368, "high": 0.8621, "low": 0.8321, "close": 0.8342, "volume": 255845.2, "close_time": 1765115999999, "quote_volume": 215878.29239, "trades": 2473, "taker_buy_base": 119673.9, "taker_buy_quote": 100964.07259 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.8336, "high": 0.835, "low": 0.8074, "close": 0.8109, "volume": 218610.2, "close_time": 1765119599999, "quote_volume": 179527.42558, "trades": 2679, "taker_buy_base": 69773.7, "taker_buy_quote": 57259.60847 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.8109, "high": 0.8434, "low": 0.8095, "close": 0.8404, "volume": 147817.9, "close_time": 1765123199999, "quote_volume": 122059.14248, "trades": 1372, "taker_buy_base": 65934.6, "taker_buy_quote": 54616.49021 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.8401, "high": 0.8419, "low": 0.8274, "close": 0.8419, "volume": 42790.3, "close_time": 1765126799999, "quote_volume": 35655.30985, "trades": 575, "taker_buy_base": 28028.8, "taker_buy_quote": 23338.91625 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.8419, "high": 0.8752, "low": 0.8368, "close": 0.8722, "volume": 232783.1, "close_time": 1765130399999, "quote_volume": 201430.61492, "trades": 1908, "taker_buy_base": 101755.3, "taker_buy_quote": 87801.07469 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.8724, "high": 0.8805, "low": 0.8696, "close": 0.8711, "volume": 183590.5, "close_time": 1765133999999, "quote_volume": 160767.58097, "trades": 1232, "taker_buy_base": 115923.5, "taker_buy_quote": 101448.46651 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.8713, "high": 0.8717, "low": 0.8604, "close": 0.866, "volume": 30809.7, "close_time": 1765137599999, "quote_volume": 26631.49367, "trades": 426, "taker_buy_base": 12302.4, "taker_buy_quote": 10642.64032 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.8671, "high": 0.8691, "low": 0.8625, "close": 0.8632, "volume": 13953.7, "close_time": 1765141199999, "quote_volume": 12065.0374, "trades": 167, "taker_buy_base": 5739.8, "taker_buy_quote": 4965.2802 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.8628, "high": 0.8628, "low": 0.8306, "close": 0.8372, "volume": 149863.5, "close_time": 1765144799999, "quote_volume": 127185.3354, "trades": 1170, "taker_buy_base": 61659.0, "taker_buy_quote": 52495.61334 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.8361, "high": 0.8391, "low": 0.8156, "close": 0.828, "volume": 41261.1, "close_time": 1765148399999, "quote_volume": 34082.00643, "trades": 348, "taker_buy_base": 16768.6, "taker_buy_quote": 13867.16816 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.8277, "high": 0.8308, "low": 0.8228, "close": 0.83, "volume": 58051.1, "close_time": 1765151999999, "quote_volume": 47973.91615, "trades": 856, "taker_buy_base": 35919.4, "taker_buy_quote": 29719.51517 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.8272, "high": 0.8406, "low": 0.8258, "close": 0.8294, "volume": 60630.6, "close_time": 1765155599999, "quote_volume": 50479.99243, "trades": 827, "taker_buy_base": 31665.4, "taker_buy_quote": 26408.7189 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.8305, "high": 0.855, "low": 0.8305, "close": 0.8443, "volume": 46650.7, "close_time": 1765159199999, "quote_volume": 39404.72498, "trades": 559, "taker_buy_base": 13582.4, "taker_buy_quote": 11511.64733 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.8449, "high": 0.8509, "low": 0.8425, "close": 0.8509, "volume": 10537.9, "close_time": 1765162799999, "quote_volume": 8911.46663, "trades": 126, "taker_buy_base": 6765.0, "taker_buy_quote": 5717.92274 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.8507, "high": 0.8554, "low": 0.8483, "close": 0.85, "volume": 10699.1, "close_time": 1765166399999, "quote_volume": 9113.11946, "trades": 138, "taker_buy_base": 1980.9, "taker_buy_quote": 1689.36272 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.8538, "high": 0.8711, "low": 0.8538, "close": 0.863, "volume": 36059.6, "close_time": 1765169999999, "quote_volume": 31162.91005, "trades": 557, "taker_buy_base": 14642.6, "taker_buy_quote": 12688.30796 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.8639, "high": 0.8639, "low": 0.8563, "close": 0.8577, "volume": 20666.1, "close_time": 1765173599999, "quote_volume": 17741.43369, "trades": 201, "taker_buy_base": 7873.8, "taker_buy_quote": 6762.99782 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.8582, "high": 0.865, "low": 0.8568, "close": 0.8604, "volume": 5492.7, "close_time": 1765177199999, "quote_volume": 4733.48301, "trades": 70, "taker_buy_base": 4621.0, "taker_buy_quote": 3985.03556 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.86, "high": 0.8616, "low": 0.855, "close": 0.856, "volume": 23507.9, "close_time": 1765180799999, "quote_volume": 20172.88581, "trades": 243, "taker_buy_base": 11619.9, "taker_buy_quote": 9981.89341 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.8565, "high": 0.863, "low": 0.8541, "close": 0.8623, "volume": 31016.7, "close_time": 1765184399999, "quote_volume": 26660.1373, "trades": 235, "taker_buy_base": 10733.4, "taker_buy_quote": 9210.31582 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.8627, "high": 0.8808, "low": 0.8619, "close": 0.8724, "volume": 136149.1, "close_time": 1765187999999, "quote_volume": 118897.61337, "trades": 929, "taker_buy_base": 86874.5, "taker_buy_quote": 76042.75584 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.8742, "high": 0.8775, "low": 0.871, "close": 0.8723, "volume": 44896.4, "close_time": 1765191599999, "quote_volume": 39223.25226, "trades": 306, "taker_buy_base": 27976.1, "taker_buy_quote": 24458.36827 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.8723, "high": 0.8729, "low": 0.8634, "close": 0.8673, "volume": 76013.3, "close_time": 1765195199999, "quote_volume": 66032.30411, "trades": 522, "taker_buy_base": 23674.3, "taker_buy_quote": 20593.79931 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.8671, "high": 0.8678, "low": 0.8605, "close": 0.8625, "volume": 25229.1, "close_time": 1765198799999, "quote_volume": 21797.79988, "trades": 221, "taker_buy_base": 7902.9, "taker_buy_quote": 6823.75049 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.8629, "high": 0.8668, "low": 0.8562, "close": 0.8571, "volume": 32180.5, "close_time": 1765202399999, "quote_volume": 27711.65215, "trades": 503, "taker_buy_base": 8528.1, "taker_buy_quote": 7359.31226 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.8574, "high": 0.8657, "low": 0.8485, "close": 0.8505, "volume": 79476.6, "close_time": 1765205999999, "quote_volume": 68129.67328, "trades": 783, "taker_buy_base": 39251.8, "taker_buy_quote": 33720.96904 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.8514, "high": 0.8548, "low": 0.8313, "close": 0.8398, "volume": 91089.3, "close_time": 1765209599999, "quote_volume": 76681.42672, "trades": 952, "taker_buy_base": 42968.6, "taker_buy_quote": 36153.7559 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.8397, "high": 0.8509, "low": 0.8337, "close": 0.8383, "volume": 84781.6, "close_time": 1765213199999, "quote_volume": 71275.05841, "trades": 712, "taker_buy_base": 36625.6, "taker_buy_quote": 30854.54336 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.837, "high": 0.8436, "low": 0.8306, "close": 0.8406, "volume": 43467.9, "close_time": 1765216799999, "quote_volume": 36283.19874, "trades": 344, "taker_buy_base": 15974.9, "taker_buy_quote": 13384.96251 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.8429, "high": 0.8455, "low": 0.8255, "close": 0.8279, "volume": 120101.7, "close_time": 1765220399999, "quote_volume": 100777.03694, "trades": 1292, "taker_buy_base": 52693.6, "taker_buy_quote": 44230.72516 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.8311, "high": 0.8365, "low": 0.8272, "close": 0.8325, "volume": 24816.6, "close_time": 1765223999999, "quote_volume": 20615.36022, "trades": 416, "taker_buy_base": 13301.3, "taker_buy_quote": 11044.53806 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.8334, "high": 0.8443, "low": 0.8334, "close": 0.8409, "volume": 59859.8, "close_time": 1765227599999, "quote_volume": 50204.98571, "trades": 552, "taker_buy_base": 18570.1, "taker_buy_quote": 15593.61411 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.841, "high": 0.8479, "low": 0.836, "close": 0.8445, "volume": 72587.4, "close_time": 1765231199999, "quote_volume": 61145.36017, "trades": 761, "taker_buy_base": 49869.2, "taker_buy_quote": 42002.72054 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.8445, "high": 0.8445, "low": 0.8352, "close": 0.8356, "volume": 13296.1, "close_time": 1765234799999, "quote_volume": 11207.08987, "trades": 41, "taker_buy_base": 759.4, "taker_buy_quote": 639.16083 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.8362, "high": 0.8362, "low": 0.8305, "close": 0.8347, "volume": 21584.6, "close_time": 1765238399999, "quote_volume": 18003.01386, "trades": 240, "taker_buy_base": 12770.2, "taker_buy_quote": 10658.4226 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.8348, "high": 0.8427, "low": 0.8333, "close": 0.8373, "volume": 53474.8, "close_time": 1765241999999, "quote_volume": 44772.3819, "trades": 812, "taker_buy_base": 25809.6, "taker_buy_quote": 21650.87421 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.8368, "high": 0.8391, "low": 0.8306, "close": 0.8327, "volume": 24270.0, "close_time": 1765245599999, "quote_volume": 20249.00658, "trades": 417, "taker_buy_base": 7466.8, "taker_buy_quote": 6228.43818 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.8323, "high": 0.8428, "low": 0.831, "close": 0.8354, "volume": 35232.9, "close_time": 1765249199999, "quote_volume": 29453.52591, "trades": 557, "taker_buy_base": 13880.8, "taker_buy_quote": 11612.95709 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.8353, "high": 0.851, "low": 0.8328, "close": 0.8505, "volume": 45098.5, "close_time": 1765252799999, "quote_volume": 37955.9158, "trades": 648, "taker_buy_base": 25681.8, "taker_buy_quote": 21631.56955 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.8523, "high": 0.8554, "low": 0.8394, "close": 0.8411, "volume": 26540.5, "close_time": 1765256399999, "quote_volume": 22526.08273, "trades": 438, "taker_buy_base": 10046.0, "taker_buy_quote": 8536.25174 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.841, "high": 0.8481, "low": 0.8345, "close": 0.8394, "volume": 65804.2, "close_time": 1765259999999, "quote_volume": 55484.11571, "trades": 1021, "taker_buy_base": 51947.4, "taker_buy_quote": 43814.44698 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.8391, "high": 0.8452, "low": 0.8319, "close": 0.8425, "volume": 30609.2, "close_time": 1765263599999, "quote_volume": 25662.33898, "trades": 439, "taker_buy_base": 12887.1, "taker_buy_quote": 10818.54006 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.8422, "high": 0.845, "low": 0.8391, "close": 0.8423, "volume": 18745.6, "close_time": 1765267199999, "quote_volume": 15791.16686, "trades": 265, "taker_buy_base": 7946.0, "taker_buy_quote": 6695.00421 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.8429, "high": 0.8474, "low": 0.84, "close": 0.8408, "volume": 32961.1, "close_time": 1765270799999, "quote_volume": 27843.69896, "trades": 380, "taker_buy_base": 14222.3, "taker_buy_quote": 12011.38148 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.8404, "high": 0.8413, "low": 0.8355, "close": 0.8404, "volume": 39085.2, "close_time": 1765274399999, "quote_volume": 32784.14523, "trades": 511, "taker_buy_base": 27661.3, "taker_buy_quote": 23203.8638 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.8399, "high": 0.8441, "low": 0.8358, "close": 0.8388, "volume": 32050.9, "close_time": 1765277999999, "quote_volume": 26884.06049, "trades": 483, "taker_buy_base": 24433.6, "taker_buy_quote": 20491.99201 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.8394, "high": 0.8461, "low": 0.8382, "close": 0.8461, "volume": 10473.5, "close_time": 1765281599999, "quote_volume": 8804.75059, "trades": 186, "taker_buy_base": 6311.7, "taker_buy_quote": 5304.18853 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.8453, "high": 0.8524, "low": 0.8396, "close": 0.8517, "volume": 164253.1, "close_time": 1765285199999, "quote_volume": 139383.30602, "trades": 1596, "taker_buy_base": 70191.4, "taker_buy_quote": 59594.75472 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.8525, "high": 0.8525, "low": 0.8378, "close": 0.8421, "volume": 63941.4, "close_time": 1765288799999, "quote_volume": 54018.82868, "trades": 623, "taker_buy_base": 32199.6, "taker_buy_quote": 27186.42486 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.842, "high": 0.8466, "low": 0.8346, "close": 0.8394, "volume": 40198.4, "close_time": 1765292399999, "quote_volume": 33763.20155, "trades": 509, "taker_buy_base": 13841.7, "taker_buy_quote": 11624.52967 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.8414, "high": 0.8896, "low": 0.8398, "close": 0.8813, "volume": 177430.5, "close_time": 1765295999999, "quote_volume": 154800.67473, "trades": 2658, "taker_buy_base": 107126.9, "taker_buy_quote": 93610.28402 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.8816, "high": 0.9136, "low": 0.8816, "close": 0.9098, "volume": 461681.0, "close_time": 1765299599999, "quote_volume": 414377.39306, "trades": 3901, "taker_buy_base": 225499.3, "taker_buy_quote": 202696.12648 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.9103, "high": 0.9168, "low": 0.8984, "close": 0.9144, "volume": 179000.3, "close_time": 1765303199999, "quote_volume": 163025.9998, "trades": 2161, "taker_buy_base": 89711.2, "taker_buy_quote": 81744.72812 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.915, "high": 0.9219, "low": 0.9081, "close": 0.9137, "volume": 180927.2, "close_time": 1765306799999, "quote_volume": 165492.44439, "trades": 1861, "taker_buy_base": 73334.4, "taker_buy_quote": 67131.11884 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.9148, "high": 0.9148, "low": 0.8995, "close": 0.9029, "volume": 55960.4, "close_time": 1765310399999, "quote_volume": 50688.20463, "trades": 921, "taker_buy_base": 29011.0, "taker_buy_quote": 26292.32345 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.9019, "high": 0.9047, "low": 0.8823, "close": 0.8851, "volume": 84438.6, "close_time": 1765313999999, "quote_volume": 75164.86637, "trades": 1223, "taker_buy_base": 31536.9, "taker_buy_quote": 28142.29568 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.8856, "high": 0.8868, "low": 0.8574, "close": 0.8694, "volume": 170016.2, "close_time": 1765317599999, "quote_volume": 148373.7911, "trades": 2733, "taker_buy_base": 103384.1, "taker_buy_quote": 90033.26715 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.8692, "high": 0.8884, "low": 0.8686, "close": 0.8847, "volume": 67583.6, "close_time": 1765321199999, "quote_volume": 59326.30295, "trades": 824, "taker_buy_base": 27383.9, "taker_buy_quote": 24093.31864 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.8813, "high": 0.8894, "low": 0.8765, "close": 0.8866, "volume": 35196.5, "close_time": 1765324799999, "quote_volume": 31048.98672, "trades": 661, "taker_buy_base": 29454.8, "taker_buy_quote": 25979.0158 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.8863, "high": 0.8874, "low": 0.8748, "close": 0.8771, "volume": 33763.6, "close_time": 1765328399999, "quote_volume": 29725.25741, "trades": 469, "taker_buy_base": 12210.4, "taker_buy_quote": 10759.25273 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.878, "high": 0.8818, "low": 0.8687, "close": 0.8795, "volume": 36453.2, "close_time": 1765331999999, "quote_volume": 31893.56621, "trades": 533, "taker_buy_base": 12144.5, "taker_buy_quote": 10636.43127 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.8791, "high": 0.8791, "low": 0.8687, "close": 0.8752, "volume": 128192.7, "close_time": 1765335599999, "quote_volume": 111982.42496, "trades": 1342, "taker_buy_base": 56931.7, "taker_buy_quote": 49793.15865 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.8752, "high": 0.8768, "low": 0.8713, "close": 0.8736, "volume": 15939.4, "close_time": 1765339199999, "quote_volume": 13929.31475, "trades": 205, "taker_buy_base": 8334.8, "taker_buy_quote": 7285.29376 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.8725, "high": 0.8793, "low": 0.8707, "close": 0.8728, "volume": 38582.9, "close_time": 1765342799999, "quote_volume": 33719.55823, "trades": 474, "taker_buy_base": 23181.0, "taker_buy_quote": 20266.46029 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.8722, "high": 0.878, "low": 0.8714, "close": 0.8719, "volume": 61498.6, "close_time": 1765346399999, "quote_volume": 53706.57181, "trades": 455, "taker_buy_base": 46361.4, "taker_buy_quote": 40489.86536 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.8723, "high": 0.8723, "low": 0.867, "close": 0.8689, "volume": 42933.3, "close_time": 1765349999999, "quote_volume": 37312.69766, "trades": 793, "taker_buy_base": 27209.5, "taker_buy_quote": 23652.747 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.8684, "high": 0.8684, "low": 0.8629, "close": 0.8651, "volume": 19860.9, "close_time": 1765353599999, "quote_volume": 17170.46289, "trades": 274, "taker_buy_base": 11900.9, "taker_buy_quote": 10283.29638 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.8647, "high": 0.8669, "low": 0.8535, "close": 0.8535, "volume": 27599.4, "close_time": 1765357199999, "quote_volume": 23745.28101, "trades": 498, "taker_buy_base": 12296.1, "taker_buy_quote": 10585.34736 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.8529, "high": 0.8638, "low": 0.8488, "close": 0.8624, "volume": 30035.1, "close_time": 1765360799999, "quote_volume": 25702.50463, "trades": 457, "taker_buy_base": 19843.8, "taker_buy_quote": 17025.00583 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.8625, "high": 0.8709, "low": 0.851, "close": 0.8524, "volume": 40401.9, "close_time": 1765364399999, "quote_volume": 34723.27227, "trades": 694, "taker_buy_base": 14629.5, "taker_buy_quote": 12602.3846 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.852, "high": 0.8556, "low": 0.8485, "close": 0.8548, "volume": 36647.1, "close_time": 1765367999999, "quote_volume": 31230.87271, "trades": 540, "taker_buy_base": 14766.9, "taker_buy_quote": 12592.98335 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.8531, "high": 0.8562, "low": 0.8491, "close": 0.8559, "volume": 28522.8, "close_time": 1765371599999, "quote_volume": 24305.21884, "trades": 434, "taker_buy_base": 12440.7, "taker_buy_quote": 10609.91715 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.8547, "high": 0.8629, "low": 0.8535, "close": 0.8619, "volume": 85654.8, "close_time": 1765375199999, "quote_volume": 73635.20892, "trades": 760, "taker_buy_base": 28493.1, "taker_buy_quote": 24492.1216 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.8621, "high": 0.8645, "low": 0.855, "close": 0.8601, "volume": 48662.7, "close_time": 1765378799999, "quote_volume": 41880.27244, "trades": 664, "taker_buy_base": 14269.0, "taker_buy_quote": 12286.22667 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.859, "high": 0.8677, "low": 0.851, "close": 0.8551, "volume": 40794.8, "close_time": 1765382399999, "quote_volume": 35052.25446, "trades": 754, "taker_buy_base": 16348.6, "taker_buy_quote": 14050.59801 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.8546, "high": 0.8664, "low": 0.852, "close": 0.8612, "volume": 43091.8, "close_time": 1765385999999, "quote_volume": 37029.72006, "trades": 849, "taker_buy_base": 23954.3, "taker_buy_quote": 20566.78497 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.8607, "high": 0.872, "low": 0.8583, "close": 0.8587, "volume": 96043.2, "close_time": 1765389599999, "quote_volume": 83368.45207, "trades": 1139, "taker_buy_base": 39257.7, "taker_buy_quote": 34061.46059 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.8591, "high": 0.8785, "low": 0.8547, "close": 0.8652, "volume": 84479.5, "close_time": 1765393199999, "quote_volume": 73180.2663, "trades": 1504, "taker_buy_base": 36689.4, "taker_buy_quote": 31740.07689 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.8665, "high": 0.8846, "low": 0.8538, "close": 0.8837, "volume": 291844.7, "close_time": 1765396799999, "quote_volume": 255163.41288, "trades": 4293, "taker_buy_base": 156304.2, "taker_buy_quote": 136838.35791 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.885, "high": 0.9124, "low": 0.8622, "close": 0.864, "volume": 296551.3, "close_time": 1765400399999, "quote_volume": 263814.21217, "trades": 5035, "taker_buy_base": 145987.3, "taker_buy_quote": 129779.07265 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.8644, "high": 0.8691, "low": 0.8485, "close": 0.8513, "volume": 144205.8, "close_time": 1765403999999, "quote_volume": 124167.80272, "trades": 2481, "taker_buy_base": 44017.6, "taker_buy_quote": 37972.17023 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.8508, "high": 0.8572, "low": 0.8393, "close": 0.8535, "volume": 51012.5, "close_time": 1765407599999, "quote_volume": 43179.99036, "trades": 769, "taker_buy_base": 20785.1, "taker_buy_quote": 17636.20977 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.8536, "high": 0.8537, "low": 0.8387, "close": 0.8413, "volume": 37343.7, "close_time": 1765411199999, "quote_volume": 31549.46778, "trades": 285, "taker_buy_base": 23674.4, "taker_buy_quote": 20038.32553 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.8399, "high": 0.8427, "low": 0.8185, "close": 0.824, "volume": 61115.3, "close_time": 1765414799999, "quote_volume": 50610.80959, "trades": 1164, "taker_buy_base": 22256.7, "taker_buy_quote": 18453.22924 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.8234, "high": 0.8254, "low": 0.8138, "close": 0.8145, "volume": 60868.5, "close_time": 1765418399999, "quote_volume": 49872.06046, "trades": 1191, "taker_buy_base": 34950.7, "taker_buy_quote": 28652.0158 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.8138, "high": 0.814, "low": 0.8062, "close": 0.81, "volume": 54149.8, "close_time": 1765421999999, "quote_volume": 43893.95618, "trades": 810, "taker_buy_base": 18416.1, "taker_buy_quote": 14937.52347 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.8105, "high": 0.8105, "low": 0.7967, "close": 0.7974, "volume": 79584.4, "close_time": 1765425599999, "quote_volume": 63712.5506, "trades": 1374, "taker_buy_base": 24301.8, "taker_buy_quote": 19472.62878 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.7964, "high": 0.8126, "low": 0.7928, "close": 0.8122, "volume": 26834.4, "close_time": 1765429199999, "quote_volume": 21512.18553, "trades": 507, "taker_buy_base": 15758.3, "taker_buy_quote": 12635.74139 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.812, "high": 0.812, "low": 0.8073, "close": 0.8101, "volume": 10926.9, "close_time": 1765432799999, "quote_volume": 8844.79121, "trades": 125, "taker_buy_base": 2771.0, "taker_buy_quote": 2244.02746 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.8105, "high": 0.8159, "low": 0.81, "close": 0.8106, "volume": 60478.8, "close_time": 1765436399999, "quote_volume": 49154.87648, "trades": 728, "taker_buy_base": 21922.0, "taker_buy_quote": 17798.85885 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.8109, "high": 0.8116, "low": 0.8066, "close": 0.8072, "volume": 28143.5, "close_time": 1765439999999, "quote_volume": 22757.40681, "trades": 292, "taker_buy_base": 8330.3, "taker_buy_quote": 6732.88776 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.8065, "high": 0.8084, "low": 0.8004, "close": 0.8072, "volume": 76959.1, "close_time": 1765443599999, "quote_volume": 61790.76797, "trades": 516, "taker_buy_base": 30296.1, "taker_buy_quote": 24366.5558 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.8071, "high": 0.8143, "low": 0.8061, "close": 0.8077, "volume": 52872.8, "close_time": 1765447199999, "quote_volume": 42792.24533, "trades": 653, "taker_buy_base": 38781.3, "taker_buy_quote": 31383.04084 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.8082, "high": 0.8106, "low": 0.8049, "close": 0.8081, "volume": 12327.6, "close_time": 1765450799999, "quote_volume": 9949.49564, "trades": 168, "taker_buy_base": 6828.2, "taker_buy_quote": 5513.83915 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.8073, "high": 0.8137, "low": 0.8071, "close": 0.8103, "volume": 31515.4, "close_time": 1765454399999, "quote_volume": 25537.53433, "trades": 428, "taker_buy_base": 9262.9, "taker_buy_quote": 7502.55876 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.8089, "high": 0.8159, "low": 0.8084, "close": 0.8121, "volume": 19769.4, "close_time": 1765457999999, "quote_volume": 16046.46493, "trades": 308, "taker_buy_base": 15406.6, "taker_buy_quote": 12496.22875 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.8135, "high": 0.8157, "low": 0.8053, "close": 0.8091, "volume": 47220.4, "close_time": 1765461599999, "quote_volume": 38172.39507, "trades": 435, "taker_buy_base": 24711.7, "taker_buy_quote": 19991.93456 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.8091, "high": 0.8115, "low": 0.796, "close": 0.8027, "volume": 57821.2, "close_time": 1765465199999, "quote_volume": 46406.16381, "trades": 943, "taker_buy_base": 27821.5, "taker_buy_quote": 22330.13187 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.801, "high": 0.815, "low": 0.7989, "close": 0.8027, "volume": 101192.7, "close_time": 1765468799999, "quote_volume": 81469.07299, "trades": 1363, "taker_buy_base": 76867.8, "taker_buy_quote": 61893.01934 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.8023, "high": 0.8086, "low": 0.7945, "close": 0.8019, "volume": 109907.5, "close_time": 1765472399999, "quote_volume": 87790.76091, "trades": 1596, "taker_buy_base": 57231.6, "taker_buy_quote": 45821.45409 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.803, "high": 0.8061, "low": 0.7948, "close": 0.8018, "volume": 106648.9, "close_time": 1765475999999, "quote_volume": 85345.55212, "trades": 1010, "taker_buy_base": 25982.5, "taker_buy_quote": 20813.15523 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.8014, "high": 0.8234, "low": 0.8006, "close": 0.8158, "volume": 163340.0, "close_time": 1765479599999, "quote_volume": 132525.69223, "trades": 1928, "taker_buy_base": 98311.8, "taker_buy_quote": 79690.77979 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.8156, "high": 0.836, "low": 0.8115, "close": 0.8159, "volume": 222628.4, "close_time": 1765483199999, "quote_volume": 183335.6168, "trades": 2093, "taker_buy_base": 151259.2, "taker_buy_quote": 124886.64427 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.8158, "high": 0.8369, "low": 0.815, "close": 0.8356, "volume": 107129.8, "close_time": 1765486799999, "quote_volume": 88668.42068, "trades": 1712, "taker_buy_base": 67133.7, "taker_buy_quote": 55606.33223 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.8361, "high": 0.86, "low": 0.8346, "close": 0.8492, "volume": 206458.7, "close_time": 1765490399999, "quote_volume": 175712.4944, "trades": 1989, "taker_buy_base": 57119.8, "taker_buy_quote": 48533.317 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.8519, "high": 0.8544, "low": 0.834, "close": 0.8411, "volume": 61811.0, "close_time": 1765493999999, "quote_volume": 52019.29275, "trades": 812, "taker_buy_base": 40090.1, "taker_buy_quote": 33716.46282 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.8422, "high": 0.846, "low": 0.8357, "close": 0.8416, "volume": 75171.8, "close_time": 1765497599999, "quote_volume": 63232.55289, "trades": 796, "taker_buy_base": 40859.5, "taker_buy_quote": 34451.13309 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.8419, "high": 0.8477, "low": 0.823, "close": 0.8232, "volume": 70606.9, "close_time": 1765501199999, "quote_volume": 58837.88495, "trades": 905, "taker_buy_base": 21546.2, "taker_buy_quote": 17978.22547 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.8263, "high": 0.8387, "low": 0.8231, "close": 0.8346, "volume": 32497.0, "close_time": 1765504799999, "quote_volume": 26975.41187, "trades": 504, "taker_buy_base": 22581.2, "taker_buy_quote": 18732.17947 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.8344, "high": 0.843, "low": 0.8323, "close": 0.8411, "volume": 37009.8, "close_time": 1765508399999, "quote_volume": 31079.18813, "trades": 351, "taker_buy_base": 10725.4, "taker_buy_quote": 9013.49299 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.8417, "high": 0.8417, "low": 0.8325, "close": 0.8376, "volume": 17359.3, "close_time": 1765511999999, "quote_volume": 14509.38427, "trades": 316, "taker_buy_base": 7189.1, "taker_buy_quote": 6008.37272 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.8381, "high": 0.8406, "low": 0.8369, "close": 0.8384, "volume": 47148.5, "close_time": 1765515599999, "quote_volume": 39549.94671, "trades": 484, "taker_buy_base": 32571.1, "taker_buy_quote": 27332.20847 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.8411, "high": 0.8464, "low": 0.8371, "close": 0.8458, "volume": 66475.2, "close_time": 1765519199999, "quote_volume": 55864.29585, "trades": 1067, "taker_buy_base": 47510.7, "taker_buy_quote": 39917.6476 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.8463, "high": 0.8579, "low": 0.8396, "close": 0.8428, "volume": 83048.8, "close_time": 1765522799999, "quote_volume": 70678.40825, "trades": 1026, "taker_buy_base": 35415.3, "taker_buy_quote": 30151.5335 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.8432, "high": 0.847, "low": 0.8411, "close": 0.8427, "volume": 12805.8, "close_time": 1765526399999, "quote_volume": 10806.91066, "trades": 147, "taker_buy_base": 3921.8, "taker_buy_quote": 3314.40958 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.8429, "high": 0.844, "low": 0.8374, "close": 0.8423, "volume": 39427.3, "close_time": 1765529999999, "quote_volume": 33177.06218, "trades": 465, "taker_buy_base": 21716.4, "taker_buy_quote": 18276.95343 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.8426, "high": 0.85, "low": 0.8394, "close": 0.8496, "volume": 22037.1, "close_time": 1765533599999, "quote_volume": 18607.32401, "trades": 405, "taker_buy_base": 9344.9, "taker_buy_quote": 7899.27608 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.8483, "high": 0.8507, "low": 0.8442, "close": 0.8448, "volume": 20340.5, "close_time": 1765537199999, "quote_volume": 17237.54477, "trades": 350, "taker_buy_base": 7817.3, "taker_buy_quote": 6617.05478 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.8444, "high": 0.846, "low": 0.8394, "close": 0.8437, "volume": 28976.2, "close_time": 1765540799999, "quote_volume": 24388.77877, "trades": 375, "taker_buy_base": 10293.5, "taker_buy_quote": 8670.3701 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.8436, "high": 0.8471, "low": 0.8401, "close": 0.8471, "volume": 12752.5, "close_time": 1765544399999, "quote_volume": 10741.65133, "trades": 229, "taker_buy_base": 5427.2, "taker_buy_quote": 4573.1462 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.8458, "high": 0.8479, "low": 0.8434, "close": 0.8455, "volume": 29662.9, "close_time": 1765547999999, "quote_volume": 25082.60178, "trades": 319, "taker_buy_base": 10963.9, "taker_buy_quote": 9273.69375 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.8448, "high": 0.8483, "low": 0.8367, "close": 0.8418, "volume": 45891.9, "close_time": 1765551599999, "quote_volume": 38695.79673, "trades": 532, "taker_buy_base": 34212.8, "taker_buy_quote": 28868.65226 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.8413, "high": 0.8418, "low": 0.7875, "close": 0.7924, "volume": 342992.9, "close_time": 1765555199999, "quote_volume": 279285.65097, "trades": 4022, "taker_buy_base": 131433.1, "taker_buy_quote": 108081.78618 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.7919, "high": 0.7966, "low": 0.7776, "close": 0.7864, "volume": 157367.9, "close_time": 1765558799999, "quote_volume": 123866.51205, "trades": 2540, "taker_buy_base": 76732.1, "taker_buy_quote": 60431.17272 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.7868, "high": 0.8017, "low": 0.7861, "close": 0.7899, "volume": 66793.7, "close_time": 1765562399999, "quote_volume": 53080.5961, "trades": 973, "taker_buy_base": 33402.2, "taker_buy_quote": 26546.45385 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.7904, "high": 0.8059, "low": 0.7898, "close": 0.7974, "volume": 59636.6, "close_time": 1765565999999, "quote_volume": 47660.53285, "trades": 620, "taker_buy_base": 31822.5, "taker_buy_quote": 25395.54257 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.7971, "high": 0.7971, "low": 0.7908, "close": 0.7944, "volume": 28663.7, "close_time": 1765569599999, "quote_volume": 22753.83443, "trades": 234, "taker_buy_base": 11554.3, "taker_buy_quote": 9182.80789 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.7932, "high": 0.7962, "low": 0.7904, "close": 0.7934, "volume": 28558.5, "close_time": 1765573199999, "quote_volume": 22652.53959, "trades": 214, "taker_buy_base": 20250.0, "taker_buy_quote": 16061.5396 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.7918, "high": 0.7978, "low": 0.7918, "close": 0.7942, "volume": 14263.7, "close_time": 1765576799999, "quote_volume": 11340.65894, "trades": 168, "taker_buy_base": 10045.5, "taker_buy_quote": 7985.5593 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.7951, "high": 0.8021, "low": 0.7942, "close": 0.7987, "volume": 6580.3, "close_time": 1765580399999, "quote_volume": 5251.30554, "trades": 93, "taker_buy_base": 2813.5, "taker_buy_quote": 2248.56666 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.7991, "high": 0.8004, "low": 0.7975, "close": 0.8004, "volume": 6619.2, "close_time": 1765583999999, "quote_volume": 5291.63749, "trades": 107, "taker_buy_base": 2056.0, "taker_buy_quote": 1643.24285 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.8006, "high": 0.8026, "low": 0.798, "close": 0.7997, "volume": 4781.5, "close_time": 1765587599999, "quote_volume": 3828.38388, "trades": 137, "taker_buy_base": 2816.3, "taker_buy_quote": 2255.3382 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.8003, "high": 0.8026, "low": 0.7959, "close": 0.797, "volume": 8716.3, "close_time": 1765591199999, "quote_volume": 6955.31954, "trades": 154, "taker_buy_base": 2405.9, "taker_buy_quote": 1919.12282 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.7977, "high": 0.7996, "low": 0.7969, "close": 0.7983, "volume": 5960.8, "close_time": 1765594799999, "quote_volume": 4759.24117, "trades": 95, "taker_buy_base": 1995.3, "taker_buy_quote": 1592.94939 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.7977, "high": 0.8019, "low": 0.7959, "close": 0.8007, "volume": 22341.0, "close_time": 1765598399999, "quote_volume": 17895.322, "trades": 135, "taker_buy_base": 2403.2, "taker_buy_quote": 1919.56336 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.801, "high": 0.8032, "low": 0.798, "close": 0.8027, "volume": 9064.4, "close_time": 1765601999999, "quote_volume": 7254.78194, "trades": 137, "taker_buy_base": 2675.9, "taker_buy_quote": 2142.67604 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.802, "high": 0.8024, "low": 0.7984, "close": 0.7996, "volume": 3830.9, "close_time": 1765605599999, "quote_volume": 3067.64926, "trades": 55, "taker_buy_base": 2961.1, "taker_buy_quote": 2372.04201 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.7992, "high": 0.8043, "low": 0.7976, "close": 0.8025, "volume": 7154.8, "close_time": 1765609199999, "quote_volume": 5741.69291, "trades": 89, "taker_buy_base": 4237.2, "taker_buy_quote": 3396.76434 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.8032, "high": 0.8074, "low": 0.803, "close": 0.8054, "volume": 26107.1, "close_time": 1765612799999, "quote_volume": 21015.41524, "trades": 153, "taker_buy_base": 12035.0, "taker_buy_quote": 9688.07514 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.8054, "high": 0.8131, "low": 0.8041, "close": 0.8048, "volume": 30121.1, "close_time": 1765616399999, "quote_volume": 24288.08573, "trades": 277, "taker_buy_base": 16978.6, "taker_buy_quote": 13699.43253 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.8054, "high": 0.807, "low": 0.8034, "close": 0.8047, "volume": 14175.2, "close_time": 1765619999999, "quote_volume": 11416.88561, "trades": 163, "taker_buy_base": 6809.6, "taker_buy_quote": 5486.7497 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.8031, "high": 0.813, "low": 0.803, "close": 0.8115, "volume": 36162.3, "close_time": 1765623599999, "quote_volume": 29250.62627, "trades": 263, "taker_buy_base": 19047.1, "taker_buy_quote": 15430.94731 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.8124, "high": 0.813, "low": 0.8092, "close": 0.8097, "volume": 14801.7, "close_time": 1765627199999, "quote_volume": 12016.87154, "trades": 117, "taker_buy_base": 9321.2, "taker_buy_quote": 7570.03675 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.809, "high": 0.8125, "low": 0.8062, "close": 0.8074, "volume": 8855.4, "close_time": 1765630799999, "quote_volume": 7173.20503, "trades": 117, "taker_buy_base": 1786.1, "taker_buy_quote": 1448.63967 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.8091, "high": 0.8093, "low": 0.8043, "close": 0.8056, "volume": 69094.8, "close_time": 1765634399999, "quote_volume": 55718.57431, "trades": 434, "taker_buy_base": 30634.4, "taker_buy_quote": 24718.61774 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.8058, "high": 0.8077, "low": 0.7982, "close": 0.8015, "volume": 61276.6, "close_time": 1765637999999, "quote_volume": 49223.35291, "trades": 773, "taker_buy_base": 4282.9, "taker_buy_quote": 3445.71633 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.8014, "high": 0.8095, "low": 0.8014, "close": 0.8045, "volume": 24242.2, "close_time": 1765641599999, "quote_volume": 19492.06577, "trades": 197, "taker_buy_base": 19318.3, "taker_buy_quote": 15528.42473 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.8043, "high": 0.8103, "low": 0.8034, "close": 0.8093, "volume": 61424.2, "close_time": 1765645199999, "quote_volume": 49608.631, "trades": 534, "taker_buy_base": 44727.7, "taker_buy_quote": 36137.01613 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.8094, "high": 0.8106, "low": 0.8057, "close": 0.8085, "volume": 19175.2, "close_time": 1765648799999, "quote_volume": 15491.76248, "trades": 183, "taker_buy_base": 4067.0, "taker_buy_quote": 3288.96151 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.8088, "high": 0.8141, "low": 0.8081, "close": 0.8098, "volume": 29525.9, "close_time": 1765652399999, "quote_volume": 23959.2029, "trades": 261, "taker_buy_base": 11172.0, "taker_buy_quote": 9064.42303 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.8099, "high": 0.8155, "low": 0.8099, "close": 0.8128, "volume": 30530.6, "close_time": 1765655999999, "quote_volume": 24776.09627, "trades": 386, "taker_buy_base": 3429.7, "taker_buy_quote": 2783.07999 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.8141, "high": 0.8156, "low": 0.8084, "close": 0.8084, "volume": 24404.0, "close_time": 1765659599999, "quote_volume": 19801.85784, "trades": 128, "taker_buy_base": 3076.9, "taker_buy_quote": 2497.80897 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.8087, "high": 0.8094, "low": 0.8021, "close": 0.8081, "volume": 14591.5, "close_time": 1765663199999, "quote_volume": 11749.43163, "trades": 190, "taker_buy_base": 7145.1, "taker_buy_quote": 5756.386 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.8085, "high": 0.8105, "low": 0.805, "close": 0.8087, "volume": 10741.2, "close_time": 1765666799999, "quote_volume": 8677.75096, "trades": 92, "taker_buy_base": 7549.6, "taker_buy_quote": 6097.66593 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.8083, "high": 0.81, "low": 0.8067, "close": 0.8086, "volume": 7593.4, "close_time": 1765670399999, "quote_volume": 6137.93025, "trades": 64, "taker_buy_base": 3192.5, "taker_buy_quote": 2580.0221 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.8078, "high": 0.8081, "low": 0.8041, "close": 0.8067, "volume": 29888.1, "close_time": 1765673999999, "quote_volume": 24090.76225, "trades": 398, "taker_buy_base": 20637.5, "taker_buy_quote": 16631.26743 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.8052, "high": 0.8062, "low": 0.8032, "close": 0.805, "volume": 9979.6, "close_time": 1765677599999, "quote_volume": 8034.36387, "trades": 113, "taker_buy_base": 6063.9, "taker_buy_quote": 4881.22391 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.8049, "high": 0.8132, "low": 0.8049, "close": 0.8114, "volume": 25655.7, "close_time": 1765681199999, "quote_volume": 20801.10394, "trades": 167, "taker_buy_base": 19322.1, "taker_buy_quote": 15661.33477 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.8119, "high": 0.8127, "low": 0.806, "close": 0.806, "volume": 23739.6, "close_time": 1765684799999, "quote_volume": 19205.78115, "trades": 111, "taker_buy_base": 6216.3, "taker_buy_quote": 5028.78252 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.8064, "high": 0.8077, "low": 0.8011, "close": 0.8024, "volume": 13310.3, "close_time": 1765688399999, "quote_volume": 10710.40618, "trades": 172, "taker_buy_base": 2473.8, "taker_buy_quote": 1990.22712 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.8018, "high": 0.8027, "low": 0.7962, "close": 0.7989, "volume": 18185.3, "close_time": 1765691999999, "quote_volume": 14512.48192, "trades": 241, "taker_buy_base": 9965.8, "taker_buy_quote": 7951.14612 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.7965, "high": 0.8004, "low": 0.7954, "close": 0.7998, "volume": 12784.0, "close_time": 1765695599999, "quote_volume": 10200.97854, "trades": 148, "taker_buy_base": 4385.3, "taker_buy_quote": 3502.29355 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.7999, "high": 0.8024, "low": 0.7976, "close": 0.8, "volume": 22270.0, "close_time": 1765699199999, "quote_volume": 17836.74573, "trades": 172, "taker_buy_base": 10518.7, "taker_buy_quote": 8421.41189 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.8, "high": 0.8019, "low": 0.7927, "close": 0.7937, "volume": 41142.8, "close_time": 1765702799999, "quote_volume": 32770.86125, "trades": 331, "taker_buy_base": 11840.3, "taker_buy_quote": 9432.53041 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.7932, "high": 0.8002, "low": 0.7932, "close": 0.7978, "volume": 37123.9, "close_time": 1765706399999, "quote_volume": 29611.47523, "trades": 452, "taker_buy_base": 19927.4, "taker_buy_quote": 15912.52824 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.7974, "high": 0.7979, "low": 0.7899, "close": 0.7931, "volume": 30926.2, "close_time": 1765709999999, "quote_volume": 24518.71286, "trades": 283, "taker_buy_base": 8322.4, "taker_buy_quote": 6598.60597 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.7933, "high": 0.7945, "low": 0.7729, "close": 0.7848, "volume": 170301.3, "close_time": 1765713599999, "quote_volume": 133325.15507, "trades": 1434, "taker_buy_base": 61559.6, "taker_buy_quote": 48223.75572 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.7848, "high": 0.7912, "low": 0.7815, "close": 0.79, "volume": 45211.7, "close_time": 1765717199999, "quote_volume": 35559.98967, "trades": 486, "taker_buy_base": 28586.2, "taker_buy_quote": 22500.27706 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.7876, "high": 0.7897, "low": 0.7843, "close": 0.7897, "volume": 9470.7, "close_time": 1765720799999, "quote_volume": 7447.51821, "trades": 100, "taker_buy_base": 5184.6, "taker_buy_quote": 4075.89165 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.79, "high": 0.7923, "low": 0.7784, "close": 0.7822, "volume": 45498.7, "close_time": 1765724399999, "quote_volume": 35618.68448, "trades": 388, "taker_buy_base": 27533.3, "taker_buy_quote": 21560.14804 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.7812, "high": 0.7841, "low": 0.7787, "close": 0.782, "volume": 27878.5, "close_time": 1765727999999, "quote_volume": 21774.56518, "trades": 255, "taker_buy_base": 10532.8, "taker_buy_quote": 8234.27574 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.782, "high": 0.7886, "low": 0.7795, "close": 0.782, "volume": 27535.6, "close_time": 1765731599999, "quote_volume": 21530.0181, "trades": 260, "taker_buy_base": 14531.2, "taker_buy_quote": 11367.45598 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.7829, "high": 0.7847, "low": 0.7681, "close": 0.7747, "volume": 134762.5, "close_time": 1765735199999, "quote_volume": 104215.59859, "trades": 1025, "taker_buy_base": 55392.8, "taker_buy_quote": 42926.25463 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.7747, "high": 0.7807, "low": 0.7729, "close": 0.7803, "volume": 117567.4, "close_time": 1765738799999, "quote_volume": 91485.46514, "trades": 593, "taker_buy_base": 29607.9, "taker_buy_quote": 23020.47501 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.7804, "high": 0.7804, "low": 0.7723, "close": 0.7751, "volume": 33670.4, "close_time": 1765742399999, "quote_volume": 26061.40884, "trades": 283, "taker_buy_base": 12398.8, "taker_buy_quote": 9603.87366 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.7752, "high": 0.7785, "low": 0.7683, "close": 0.7719, "volume": 50331.7, "close_time": 1765745999999, "quote_volume": 38901.21196, "trades": 419, "taker_buy_base": 22688.2, "taker_buy_quote": 17552.88158 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.7718, "high": 0.7739, "low": 0.7641, "close": 0.7662, "volume": 58308.9, "close_time": 1765749599999, "quote_volume": 44814.89472, "trades": 456, "taker_buy_base": 21616.0, "taker_buy_quote": 16629.23265 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.7663, "high": 0.7704, "low": 0.7609, "close": 0.7675, "volume": 35088.8, "close_time": 1765753199999, "quote_volume": 26853.90227, "trades": 251, "taker_buy_base": 16296.5, "taker_buy_quote": 12484.08802 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.7676, "high": 0.7705, "low": 0.755, "close": 0.7629, "volume": 93904.3, "close_time": 1765756799999, "quote_volume": 71583.43435, "trades": 689, "taker_buy_base": 62433.5, "taker_buy_quote": 47649.4709 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.7637, "high": 0.7706, "low": 0.7615, "close": 0.7687, "volume": 26533.6, "close_time": 1765760399999, "quote_volume": 20313.60977, "trades": 244, "taker_buy_base": 21452.4, "taker_buy_quote": 16428.73341 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.7689, "high": 0.784, "low": 0.7672, "close": 0.7781, "volume": 29045.4, "close_time": 1765763999999, "quote_volume": 22565.51944, "trades": 316, "taker_buy_base": 20369.1, "taker_buy_quote": 15844.03966 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.7788, "high": 0.7926, "low": 0.7777, "close": 0.7784, "volume": 37660.8, "close_time": 1765767599999, "quote_volume": 29552.35082, "trades": 362, "taker_buy_base": 14041.0, "taker_buy_quote": 11041.42801 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.7782, "high": 0.78, "low": 0.7745, "close": 0.7757, "volume": 17309.2, "close_time": 1765771199999, "quote_volume": 13443.69087, "trades": 148, "taker_buy_base": 6999.8, "taker_buy_quote": 5436.8481 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.7763, "high": 0.7858, "low": 0.7756, "close": 0.7852, "volume": 6519.0, "close_time": 1765774799999, "quote_volume": 5104.17202, "trades": 85, "taker_buy_base": 5031.7, "taker_buy_quote": 3939.60756 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.7848, "high": 0.7881, "low": 0.7843, "close": 0.7865, "volume": 15020.2, "close_time": 1765778399999, "quote_volume": 11810.70046, "trades": 86, "taker_buy_base": 3176.4, "taker_buy_quote": 2498.19603 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.7879, "high": 0.793, "low": 0.7873, "close": 0.7888, "volume": 76153.8, "close_time": 1765781999999, "quote_volume": 60119.00532, "trades": 161, "taker_buy_base": 65577.4, "taker_buy_quote": 51763.33671 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.7901, "high": 0.7901, "low": 0.7791, "close": 0.7815, "volume": 20801.4, "close_time": 1765785599999, "quote_volume": 16282.28458, "trades": 193, "taker_buy_base": 5596.3, "taker_buy_quote": 4380.13053 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.781, "high": 0.785, "low": 0.7793, "close": 0.7793, "volume": 10206.5, "close_time": 1765789199999, "quote_volume": 7982.12276, "trades": 98, "taker_buy_base": 6591.8, "taker_buy_quote": 5154.56651 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.7793, "high": 0.7852, "low": 0.7784, "close": 0.7845, "volume": 10881.7, "close_time": 1765792799999, "quote_volume": 8502.88668, "trades": 103, "taker_buy_base": 6180.2, "taker_buy_quote": 4829.86982 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.7826, "high": 0.7858, "low": 0.7801, "close": 0.7821, "volume": 8733.2, "close_time": 1765796399999, "quote_volume": 6835.18242, "trades": 94, "taker_buy_base": 3896.3, "taker_buy_quote": 3050.14115 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.7821, "high": 0.7863, "low": 0.7807, "close": 0.7822, "volume": 68052.8, "close_time": 1765799999999, "quote_volume": 53346.51468, "trades": 222, "taker_buy_base": 48839.3, "taker_buy_quote": 38282.09255 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.7819, "high": 0.7832, "low": 0.7772, "close": 0.7829, "volume": 9416.6, "close_time": 1765803599999, "quote_volume": 7345.02382, "trades": 109, "taker_buy_base": 4186.0, "taker_buy_quote": 3264.41236 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.7822, "high": 0.7822, "low": 0.7636, "close": 0.7653, "volume": 68441.7, "close_time": 1765807199999, "quote_volume": 52868.23211, "trades": 590, "taker_buy_base": 24694.6, "taker_buy_quote": 19073.44602 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.765, "high": 0.7752, "low": 0.7453, "close": 0.7543, "volume": 359943.6, "close_time": 1765810799999, "quote_volume": 273229.98599, "trades": 2071, "taker_buy_base": 96784.4, "taker_buy_quote": 73587.01203 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.754, "high": 0.7581, "low": 0.7252, "close": 0.7311, "volume": 157126.9, "close_time": 1765814399999, "quote_volume": 116245.7931, "trades": 1317, "taker_buy_base": 73359.2, "taker_buy_quote": 54322.41788 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.7288, "high": 0.7328, "low": 0.716, "close": 0.7222, "volume": 105348.4, "close_time": 1765817999999, "quote_volume": 76079.28607, "trades": 998, "taker_buy_base": 46516.0, "taker_buy_quote": 33571.9837 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.7222, "high": 0.7255, "low": 0.7132, "close": 0.7158, "volume": 67646.7, "close_time": 1765821599999, "quote_volume": 48605.26391, "trades": 434, "taker_buy_base": 43486.2, "taker_buy_quote": 31237.56648 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.716, "high": 0.7186, "low": 0.7028, "close": 0.7178, "volume": 99039.8, "close_time": 1765825199999, "quote_volume": 70621.62437, "trades": 682, "taker_buy_base": 71299.9, "taker_buy_quote": 50894.29036 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.7185, "high": 0.7262, "low": 0.7173, "close": 0.7199, "volume": 85016.3, "close_time": 1765828799999, "quote_volume": 61228.88371, "trades": 502, "taker_buy_base": 73862.9, "taker_buy_quote": 53170.35759 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.7183, "high": 0.7196, "low": 0.7097, "close": 0.7136, "volume": 81379.7, "close_time": 1765832399999, "quote_volume": 58117.19749, "trades": 421, "taker_buy_base": 38848.3, "taker_buy_quote": 27762.54965 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.7144, "high": 0.7207, "low": 0.7132, "close": 0.7186, "volume": 16474.9, "close_time": 1765835999999, "quote_volume": 11806.40864, "trades": 127, "taker_buy_base": 11372.4, "taker_buy_quote": 8153.32498 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.7175, "high": 0.7193, "low": 0.715, "close": 0.7193, "volume": 10707.4, "close_time": 1765839599999, "quote_volume": 7673.16806, "trades": 87, "taker_buy_base": 3846.4, "taker_buy_quote": 2756.17667 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.7194, "high": 0.7252, "low": 0.7192, "close": 0.7228, "volume": 18130.2, "close_time": 1765843199999, "quote_volume": 13095.77756, "trades": 110, "taker_buy_base": 12072.0, "taker_buy_quote": 8722.02728 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.7226, "high": 0.724, "low": 0.7079, "close": 0.7084, "volume": 24740.2, "close_time": 1765846799999, "quote_volume": 17751.75751, "trades": 181, "taker_buy_base": 8575.4, "taker_buy_quote": 6150.52021 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.7079, "high": 0.7151, "low": 0.7068, "close": 0.7102, "volume": 17585.6, "close_time": 1765850399999, "quote_volume": 12494.85045, "trades": 295, "taker_buy_base": 6630.6, "taker_buy_quote": 4705.85051 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.7098, "high": 0.7145, "low": 0.7072, "close": 0.711, "volume": 12283.5, "close_time": 1765853999999, "quote_volume": 8726.09782, "trades": 262, "taker_buy_base": 7760.5, "taker_buy_quote": 5511.75975 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.7113, "high": 0.7126, "low": 0.7045, "close": 0.7119, "volume": 18771.6, "close_time": 1765857599999, "quote_volume": 13315.70121, "trades": 287, "taker_buy_base": 11859.8, "taker_buy_quote": 8413.99576 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.7127, "high": 0.7134, "low": 0.697, "close": 0.7066, "volume": 27423.1, "close_time": 1765861199999, "quote_volume": 19270.52777, "trades": 424, "taker_buy_base": 7077.0, "taker_buy_quote": 4986.92845 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.7067, "high": 0.715, "low": 0.7053, "close": 0.709, "volume": 30048.8, "close_time": 1765864799999, "quote_volume": 21410.36721, "trades": 289, "taker_buy_base": 16172.6, "taker_buy_quote": 11520.15869 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.7088, "high": 0.7141, "low": 0.7085, "close": 0.7129, "volume": 11816.7, "close_time": 1765868399999, "quote_volume": 8395.77226, "trades": 230, "taker_buy_base": 7283.5, "taker_buy_quote": 5178.24772 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.7135, "high": 0.7149, "low": 0.7007, "close": 0.7037, "volume": 20095.5, "close_time": 1765871999999, "quote_volume": 14159.69983, "trades": 334, "taker_buy_base": 12126.1, "taker_buy_quote": 8531.76902 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.7035, "high": 0.7088, "low": 0.7024, "close": 0.7057, "volume": 9048.5, "close_time": 1765875599999, "quote_volume": 6388.75513, "trades": 302, "taker_buy_base": 3549.2, "taker_buy_quote": 2505.79622 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.7053, "high": 0.7114, "low": 0.7049, "close": 0.7112, "volume": 24550.5, "close_time": 1765879199999, "quote_volume": 17426.37194, "trades": 332, "taker_buy_base": 12997.4, "taker_buy_quote": 9223.87192 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.71, "high": 0.7253, "low": 0.7071, "close": 0.7191, "volume": 35805.5, "close_time": 1765882799999, "quote_volume": 25596.56929, "trades": 384, "taker_buy_base": 21169.2, "taker_buy_quote": 15141.19465 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.7183, "high": 0.7215, "low": 0.716, "close": 0.721, "volume": 35128.9, "close_time": 1765886399999, "quote_volume": 25252.50387, "trades": 215, "taker_buy_base": 13943.2, "taker_buy_quote": 10014.06642 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.7215, "high": 0.7263, "low": 0.7195, "close": 0.7209, "volume": 19107.0, "close_time": 1765889999999, "quote_volume": 13793.57992, "trades": 182, "taker_buy_base": 6255.5, "taker_buy_quote": 4519.38308 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.7203, "high": 0.7345, "low": 0.7114, "close": 0.7114, "volume": 137119.8, "close_time": 1765893599999, "quote_volume": 98619.16564, "trades": 732, "taker_buy_base": 59422.5, "taker_buy_quote": 42923.39886 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.712, "high": 0.7249, "low": 0.705, "close": 0.719, "volume": 161192.3, "close_time": 1765897199999, "quote_volume": 115429.84803, "trades": 967, "taker_buy_base": 81984.8, "taker_buy_quote": 58851.66953 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.719, "high": 0.7289, "low": 0.7077, "close": 0.7247, "volume": 73276.1, "close_time": 1765900799999, "quote_volume": 52515.4268, "trades": 530, "taker_buy_base": 36777.9, "taker_buy_quote": 26386.18522 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.7247, "high": 0.7262, "low": 0.7154, "close": 0.7194, "volume": 20839.6, "close_time": 1765904399999, "quote_volume": 15023.35269, "trades": 218, "taker_buy_base": 11266.6, "taker_buy_quote": 8116.67134 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.7188, "high": 0.7239, "low": 0.7118, "close": 0.7123, "volume": 44684.4, "close_time": 1765907999999, "quote_volume": 32081.24354, "trades": 274, "taker_buy_base": 17224.2, "taker_buy_quote": 12386.24118 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.713, "high": 0.726, "low": 0.7109, "close": 0.722, "volume": 55896.9, "close_time": 1765911599999, "quote_volume": 40094.38355, "trades": 248, "taker_buy_base": 36634.8, "taker_buy_quote": 26306.81041 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.722, "high": 0.722, "low": 0.7092, "close": 0.7152, "volume": 53646.6, "close_time": 1765915199999, "quote_volume": 38293.20151, "trades": 283, "taker_buy_base": 28080.7, "taker_buy_quote": 20029.23898 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.7137, "high": 0.7217, "low": 0.7137, "close": 0.7193, "volume": 26959.2, "close_time": 1765918799999, "quote_volume": 19313.3655, "trades": 180, "taker_buy_base": 17904.8, "taker_buy_quote": 12823.35373 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.7184, "high": 0.7256, "low": 0.7178, "close": 0.7231, "volume": 22929.1, "close_time": 1765922399999, "quote_volume": 16554.00951, "trades": 144, "taker_buy_base": 11558.6, "taker_buy_quote": 8359.44816 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.7241, "high": 0.7266, "low": 0.7226, "close": 0.7242, "volume": 112003.7, "close_time": 1765925999999, "quote_volume": 81135.47866, "trades": 236, "taker_buy_base": 95338.5, "taker_buy_quote": 69064.66337 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.7218, "high": 0.7235, "low": 0.7188, "close": 0.7228, "volume": 28926.6, "close_time": 1765929599999, "quote_volume": 20846.20095, "trades": 226, "taker_buy_base": 6087.8, "taker_buy_quote": 4392.64554 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.7228, "high": 0.7228, "low": 0.7154, "close": 0.7176, "volume": 35895.3, "close_time": 1765933199999, "quote_volume": 25747.71898, "trades": 251, "taker_buy_base": 28413.1, "taker_buy_quote": 20372.09122 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.7178, "high": 0.7266, "low": 0.7168, "close": 0.7171, "volume": 30911.0, "close_time": 1765936799999, "quote_volume": 22315.04979, "trades": 386, "taker_buy_base": 17820.3, "taker_buy_quote": 12865.38333 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.7187, "high": 0.7411, "low": 0.7187, "close": 0.7373, "volume": 141327.0, "close_time": 1765940399999, "quote_volume": 102747.19097, "trades": 1186, "taker_buy_base": 94835.7, "taker_buy_quote": 68927.90357 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.7382, "high": 0.75, "low": 0.7333, "close": 0.7344, "volume": 89007.9, "close_time": 1765943999999, "quote_volume": 66039.58632, "trades": 902, "taker_buy_base": 36484.8, "taker_buy_quote": 27136.62279 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.7348, "high": 0.7357, "low": 0.7248, "close": 0.7263, "volume": 91474.6, "close_time": 1765947599999, "quote_volume": 66814.79814, "trades": 619, "taker_buy_base": 50739.2, "taker_buy_quote": 37035.89951 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.7252, "high": 0.7259, "low": 0.7158, "close": 0.7212, "volume": 53840.7, "close_time": 1765951199999, "quote_volume": 38830.01885, "trades": 638, "taker_buy_base": 34677.1, "taker_buy_quote": 25005.65051 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.7215, "high": 0.7274, "low": 0.7215, "close": 0.7244, "volume": 27499.8, "close_time": 1765954799999, "quote_volume": 19920.16154, "trades": 319, "taker_buy_base": 22764.3, "taker_buy_quote": 16487.98936 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.7249, "high": 0.7381, "low": 0.7236, "close": 0.7359, "volume": 40324.8, "close_time": 1765958399999, "quote_volume": 29472.86583, "trades": 377, "taker_buy_base": 25708.4, "taker_buy_quote": 18821.92167 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.7361, "high": 0.7361, "low": 0.7239, "close": 0.7244, "volume": 34390.5, "close_time": 1765961999999, "quote_volume": 25043.74629, "trades": 397, "taker_buy_base": 16580.0, "taker_buy_quote": 12095.55105 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.7244, "high": 0.7263, "low": 0.7189, "close": 0.7218, "volume": 48998.4, "close_time": 1765965599999, "quote_volume": 35420.51092, "trades": 642, "taker_buy_base": 35254.1, "taker_buy_quote": 25497.09983 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.7217, "high": 0.7261, "low": 0.7176, "close": 0.7187, "volume": 112212.3, "close_time": 1765969199999, "quote_volume": 80997.31804, "trades": 604, "taker_buy_base": 40978.3, "taker_buy_quote": 29608.14767 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.7185, "high": 0.727, "low": 0.7184, "close": 0.7215, "volume": 76389.9, "close_time": 1765972799999, "quote_volume": 55141.02683, "trades": 626, "taker_buy_base": 45467.0, "taker_buy_quote": 32780.72874 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.7218, "high": 0.7261, "low": 0.7184, "close": 0.7226, "volume": 54695.6, "close_time": 1765976399999, "quote_volume": 39472.29584, "trades": 467, "taker_buy_base": 28876.4, "taker_buy_quote": 20824.96278 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.7229, "high": 0.7371, "low": 0.7184, "close": 0.7344, "volume": 200135.1, "close_time": 1765979999999, "quote_volume": 145473.59476, "trades": 948, "taker_buy_base": 121365.0, "taker_buy_quote": 88131.60517 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.7345, "high": 0.7588, "low": 0.7173, "close": 0.7563, "volume": 187103.2, "close_time": 1765983599999, "quote_volume": 137884.59862, "trades": 1548, "taker_buy_base": 103837.6, "taker_buy_quote": 76410.48377 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.7587, "high": 0.7841, "low": 0.7261, "close": 0.7294, "volume": 355478.5, "close_time": 1765987199999, "quote_volume": 269962.18086, "trades": 3178, "taker_buy_base": 166721.8, "taker_buy_quote": 126745.84944 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.7294, "high": 0.7375, "low": 0.702, "close": 0.7088, "volume": 558088.1, "close_time": 1765990799999, "quote_volume": 397533.98525, "trades": 4004, "taker_buy_base": 299582.7, "taker_buy_quote": 213962.60306 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.707, "high": 0.7108, "low": 0.6924, "close": 0.6926, "volume": 126811.7, "close_time": 1765994399999, "quote_volume": 88678.68035, "trades": 1093, "taker_buy_base": 49818.7, "taker_buy_quote": 34875.27435 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.6927, "high": 0.7023, "low": 0.6818, "close": 0.6835, "volume": 189147.7, "close_time": 1765997999999, "quote_volume": 131569.36326, "trades": 1085, "taker_buy_base": 48563.5, "taker_buy_quote": 33788.99809 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.6836, "high": 0.6916, "low": 0.6764, "close": 0.6916, "volume": 137695.1, "close_time": 1766001599999, "quote_volume": 93756.74808, "trades": 1154, "taker_buy_base": 45405.4, "taker_buy_quote": 31005.67645 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.6913, "high": 0.6976, "low": 0.6839, "close": 0.686, "volume": 55317.5, "close_time": 1766005199999, "quote_volume": 38328.60508, "trades": 528, "taker_buy_base": 20214.1, "taker_buy_quote": 13989.18748 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.686, "high": 0.6917, "low": 0.6765, "close": 0.678, "volume": 513091.7, "close_time": 1766008799999, "quote_volume": 350961.03894, "trades": 3159, "taker_buy_base": 282468.3, "taker_buy_quote": 193755.35807 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.678, "high": 0.6857, "low": 0.6748, "close": 0.6845, "volume": 71729.4, "close_time": 1766012399999, "quote_volume": 48743.8403, "trades": 455, "taker_buy_base": 18427.8, "taker_buy_quote": 12524.81648 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.6805, "high": 0.6818, "low": 0.6761, "close": 0.6788, "volume": 15374.6, "close_time": 1766015999999, "quote_volume": 10426.41527, "trades": 84, "taker_buy_base": 7636.1, "taker_buy_quote": 5179.07559 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.68, "high": 0.6865, "low": 0.676, "close": 0.6865, "volume": 24717.5, "close_time": 1766019599999, "quote_volume": 16868.31402, "trades": 92, "taker_buy_base": 23123.8, "taker_buy_quote": 15786.48109 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.6846, "high": 0.6851, "low": 0.675, "close": 0.6804, "volume": 37513.0, "close_time": 1766023199999, "quote_volume": 25515.00608, "trades": 130, "taker_buy_base": 17858.5, "taker_buy_quote": 12158.58616 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.6813, "high": 0.6932, "low": 0.6798, "close": 0.6889, "volume": 8297.8, "close_time": 1766026799999, "quote_volume": 5693.3178, "trades": 75, "taker_buy_base": 5282.2, "taker_buy_quote": 3620.75523 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.686, "high": 0.6865, "low": 0.6828, "close": 0.6835, "volume": 5306.7, "close_time": 1766030399999, "quote_volume": 3634.06243, "trades": 37, "taker_buy_base": 2791.7, "taker_buy_quote": 1915.56022 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.6825, "high": 0.688, "low": 0.6817, "close": 0.684, "volume": 30951.6, "close_time": 1766033999999, "quote_volume": 21201.74203, "trades": 95, "taker_buy_base": 16855.3, "taker_buy_quote": 11551.88042 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.6828, "high": 0.6829, "low": 0.6667, "close": 0.6683, "volume": 32106.7, "close_time": 1766037599999, "quote_volume": 21504.50102, "trades": 166, "taker_buy_base": 6091.8, "taker_buy_quote": 4112.72427 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.6677, "high": 0.671, "low": 0.6656, "close": 0.6704, "volume": 29668.7, "close_time": 1766041199999, "quote_volume": 19864.16249, "trades": 249, "taker_buy_base": 18825.9, "taker_buy_quote": 12607.152 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.6709, "high": 0.6738, "low": 0.6686, "close": 0.67, "volume": 13784.1, "close_time": 1766044799999, "quote_volume": 9259.69695, "trades": 209, "taker_buy_base": 10255.9, "taker_buy_quote": 6889.74316 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.6702, "high": 0.6861, "low": 0.6693, "close": 0.6785, "volume": 24569.4, "close_time": 1766048399999, "quote_volume": 16709.67049, "trades": 307, "taker_buy_base": 14511.0, "taker_buy_quote": 9872.0805 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.6795, "high": 0.6865, "low": 0.6763, "close": 0.6829, "volume": 42448.7, "close_time": 1766051999999, "quote_volume": 28967.12924, "trades": 191, "taker_buy_base": 16149.2, "taker_buy_quote": 11017.03553 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.6839, "high": 0.6932, "low": 0.6838, "close": 0.6904, "volume": 48055.4, "close_time": 1766055599999, "quote_volume": 33118.83426, "trades": 213, "taker_buy_base": 18302.0, "taker_buy_quote": 12632.63743 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.69, "high": 0.69, "low": 0.6838, "close": 0.6857, "volume": 30425.6, "close_time": 1766059199999, "quote_volume": 20873.68357, "trades": 152, "taker_buy_base": 17265.6, "taker_buy_quote": 11853.60736 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.6858, "high": 0.6871, "low": 0.6808, "close": 0.6819, "volume": 27961.2, "close_time": 1766062799999, "quote_volume": 19124.29276, "trades": 162, "taker_buy_base": 11739.6, "taker_buy_quote": 8042.94518 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.6826, "high": 0.7117, "low": 0.6826, "close": 0.7075, "volume": 138281.9, "close_time": 1766066399999, "quote_volume": 96608.39554, "trades": 793, "taker_buy_base": 84764.3, "taker_buy_quote": 59196.72188 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.7085, "high": 0.7162, "low": 0.6906, "close": 0.6993, "volume": 197765.6, "close_time": 1766069999999, "quote_volume": 138768.66627, "trades": 1170, "taker_buy_base": 72693.5, "taker_buy_quote": 51373.65397 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.6982, "high": 0.7163, "low": 0.6919, "close": 0.7062, "volume": 105879.0, "close_time": 1766073599999, "quote_volume": 74676.05752, "trades": 569, "taker_buy_base": 72734.0, "taker_buy_quote": 51277.34977 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.7056, "high": 0.7056, "low": 0.6918, "close": 0.6983, "volume": 109028.6, "close_time": 1766077199999, "quote_volume": 75833.5106, "trades": 507, "taker_buy_base": 49408.0, "taker_buy_quote": 34366.89393 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.6971, "high": 0.6971, "low": 0.6528, "close": 0.6644, "volume": 237116.0, "close_time": 1766080799999, "quote_volume": 158342.07016, "trades": 1381, "taker_buy_base": 103238.9, "taker_buy_quote": 68589.19918 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.6639, "high": 0.67, "low": 0.6519, "close": 0.6548, "volume": 88275.6, "close_time": 1766084399999, "quote_volume": 58265.78093, "trades": 634, "taker_buy_base": 46687.8, "taker_buy_quote": 30879.31728 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.6548, "high": 0.6551, "low": 0.6314, "close": 0.633, "volume": 147989.9, "close_time": 1766087999999, "quote_volume": 95219.23962, "trades": 1337, "taker_buy_base": 68979.6, "taker_buy_quote": 44320.93554 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.6334, "high": 0.6468, "low": 0.6332, "close": 0.6378, "volume": 35574.6, "close_time": 1766091599999, "quote_volume": 22776.13299, "trades": 385, "taker_buy_base": 19755.2, "taker_buy_quote": 12648.36443 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.6374, "high": 0.6557, "low": 0.6374, "close": 0.6552, "volume": 58493.3, "close_time": 1766095199999, "quote_volume": 37962.31047, "trades": 493, "taker_buy_base": 34210.9, "taker_buy_quote": 22170.4447 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.656, "high": 0.6593, "low": 0.6513, "close": 0.6517, "volume": 20842.8, "close_time": 1766098799999, "quote_volume": 13652.14495, "trades": 147, "taker_buy_base": 8711.4, "taker_buy_quote": 5717.87814 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.6514, "high": 0.6514, "low": 0.6414, "close": 0.6424, "volume": 76701.8, "close_time": 1766102399999, "quote_volume": 49546.77883, "trades": 430, "taker_buy_base": 32488.6, "taker_buy_quote": 20992.66599 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.6425, "high": 0.6458, "low": 0.632, "close": 0.6384, "volume": 53503.6, "close_time": 1766105999999, "quote_volume": 34102.14682, "trades": 521, "taker_buy_base": 26059.0, "taker_buy_quote": 16632.50509 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.6384, "high": 0.6384, "low": 0.6293, "close": 0.6336, "volume": 33363.5, "close_time": 1766109599999, "quote_volume": 21123.341, "trades": 304, "taker_buy_base": 11471.7, "taker_buy_quote": 7256.68591 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.6323, "high": 0.6431, "low": 0.6302, "close": 0.6415, "volume": 49482.6, "close_time": 1766113199999, "quote_volume": 31514.55676, "trades": 458, "taker_buy_base": 30754.6, "taker_buy_quote": 19604.01632 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.6418, "high": 0.6747, "low": 0.6418, "close": 0.6677, "volume": 113021.8, "close_time": 1766116799999, "quote_volume": 74743.31183, "trades": 1121, "taker_buy_base": 60883.9, "taker_buy_quote": 40352.91133 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.668, "high": 0.6737, "low": 0.6673, "close": 0.6718, "volume": 46846.8, "close_time": 1766120399999, "quote_volume": 31371.02576, "trades": 513, "taker_buy_base": 21426.7, "taker_buy_quote": 14351.86962 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.671, "high": 0.6726, "low": 0.6662, "close": 0.6693, "volume": 47619.8, "close_time": 1766123999999, "quote_volume": 31896.89796, "trades": 456, "taker_buy_base": 31871.8, "taker_buy_quote": 21354.81845 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.6695, "high": 0.674, "low": 0.6663, "close": 0.6734, "volume": 44259.7, "close_time": 1766127599999, "quote_volume": 29588.33089, "trades": 385, "taker_buy_base": 23541.6, "taker_buy_quote": 15733.95299 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.6733, "high": 0.6884, "low": 0.6733, "close": 0.6783, "volume": 91938.1, "close_time": 1766131199999, "quote_volume": 62602.37463, "trades": 722, "taker_buy_base": 52096.0, "taker_buy_quote": 35409.09824 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.6791, "high": 0.6882, "low": 0.6791, "close": 0.6829, "volume": 42865.4, "close_time": 1766134799999, "quote_volume": 29265.6357, "trades": 469, "taker_buy_base": 26337.1, "taker_buy_quote": 17987.33064 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.683, "high": 0.683, "low": 0.677, "close": 0.6785, "volume": 37404.6, "close_time": 1766138399999, "quote_volume": 25392.2353, "trades": 343, "taker_buy_base": 8676.6, "taker_buy_quote": 5889.93389 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.6784, "high": 0.6833, "low": 0.6773, "close": 0.6817, "volume": 18605.5, "close_time": 1766141999999, "quote_volume": 12645.75739, "trades": 211, "taker_buy_base": 11078.3, "taker_buy_quote": 7536.00514 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.6817, "high": 0.6865, "low": 0.6808, "close": 0.6838, "volume": 73942.2, "close_time": 1766145599999, "quote_volume": 50535.91259, "trades": 583, "taker_buy_base": 24511.6, "taker_buy_quote": 16775.56056 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.6836, "high": 0.6862, "low": 0.6804, "close": 0.6822, "volume": 146723.3, "close_time": 1766149199999, "quote_volume": 100062.38428, "trades": 503, "taker_buy_base": 95033.5, "taker_buy_quote": 64797.41561 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.6838, "high": 0.6839, "low": 0.6768, "close": 0.6818, "volume": 73080.0, "close_time": 1766152799999, "quote_volume": 49734.89455, "trades": 453, "taker_buy_base": 31658.3, "taker_buy_quote": 21571.7806 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.6813, "high": 0.695, "low": 0.6783, "close": 0.6864, "volume": 61580.1, "close_time": 1766156399999, "quote_volume": 42135.70778, "trades": 610, "taker_buy_base": 25563.7, "taker_buy_quote": 17513.28054 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.6868, "high": 0.7067, "low": 0.6847, "close": 0.6945, "volume": 123972.4, "close_time": 1766159999999, "quote_volume": 86040.76016, "trades": 1406, "taker_buy_base": 70009.4, "taker_buy_quote": 48653.32706 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.6945, "high": 0.7144, "low": 0.6936, "close": 0.7033, "volume": 162005.1, "close_time": 1766163599999, "quote_volume": 114205.79143, "trades": 1480, "taker_buy_base": 93631.9, "taker_buy_quote": 66021.36903 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.7022, "high": 0.7146, "low": 0.6866, "close": 0.6873, "volume": 210607.0, "close_time": 1766167199999, "quote_volume": 147720.44478, "trades": 1721, "taker_buy_base": 84938.5, "taker_buy_quote": 59841.68893 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.6873, "high": 0.699, "low": 0.687, "close": 0.6957, "volume": 47252.8, "close_time": 1766170799999, "quote_volume": 32699.10556, "trades": 474, "taker_buy_base": 24474.6, "taker_buy_quote": 16999.77865 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.6953, "high": 0.7142, "low": 0.6953, "close": 0.7101, "volume": 118164.2, "close_time": 1766174399999, "quote_volume": 83583.12772, "trades": 776, "taker_buy_base": 66140.9, "taker_buy_quote": 46700.81615 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.7106, "high": 0.7169, "low": 0.7059, "close": 0.7153, "volume": 171163.5, "close_time": 1766177999999, "quote_volume": 121950.20172, "trades": 1111, "taker_buy_base": 116661.8, "taker_buy_quote": 83173.40786 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.715, "high": 0.7153, "low": 0.704, "close": 0.7058, "volume": 46579.6, "close_time": 1766181599999, "quote_volume": 32983.65192, "trades": 325, "taker_buy_base": 11692.9, "taker_buy_quote": 8295.74373 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.7057, "high": 0.711, "low": 0.7057, "close": 0.7088, "volume": 36950.2, "close_time": 1766185199999, "quote_volume": 26193.79146, "trades": 270, "taker_buy_base": 29189.7, "taker_buy_quote": 20692.07735 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.708, "high": 0.7108, "low": 0.7053, "close": 0.7099, "volume": 47739.7, "close_time": 1766188799999, "quote_volume": 33774.92641, "trades": 263, "taker_buy_base": 23983.1, "taker_buy_quote": 16984.80471 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.7095, "high": 0.7135, "low": 0.7008, "close": 0.7096, "volume": 160030.3, "close_time": 1766192399999, "quote_volume": 113078.78406, "trades": 1114, "taker_buy_base": 85318.0, "taker_buy_quote": 60293.56964 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.7068, "high": 0.7089, "low": 0.7037, "close": 0.7041, "volume": 26281.5, "close_time": 1766195999999, "quote_volume": 18529.14608, "trades": 216, "taker_buy_base": 7608.8, "taker_buy_quote": 5372.19807 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.7041, "high": 0.7101, "low": 0.7024, "close": 0.7058, "volume": 17955.0, "close_time": 1766199599999, "quote_volume": 12674.40674, "trades": 203, "taker_buy_base": 10523.5, "taker_buy_quote": 7434.36564 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.7058, "high": 0.712, "low": 0.7026, "close": 0.7102, "volume": 64142.1, "close_time": 1766203199999, "quote_volume": 45375.91295, "trades": 468, "taker_buy_base": 43663.6, "taker_buy_quote": 30916.24112 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.7102, "high": 0.7114, "low": 0.706, "close": 0.706, "volume": 33346.6, "close_time": 1766206799999, "quote_volume": 23651.84433, "trades": 273, "taker_buy_base": 13440.1, "taker_buy_quote": 9518.55605 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.7067, "high": 0.7101, "low": 0.7067, "close": 0.7094, "volume": 10249.3, "close_time": 1766210399999, "quote_volume": 7261.04329, "trades": 107, "taker_buy_base": 8643.2, "taker_buy_quote": 6122.85703 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.7093, "high": 0.7267, "low": 0.7093, "close": 0.7263, "volume": 109654.7, "close_time": 1766213999999, "quote_volume": 78844.91827, "trades": 898, "taker_buy_base": 84193.0, "taker_buy_quote": 60519.40351 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.7267, "high": 0.731, "low": 0.7177, "close": 0.7292, "volume": 113456.0, "close_time": 1766217599999, "quote_volume": 82203.78807, "trades": 831, "taker_buy_base": 53582.7, "taker_buy_quote": 38874.31856 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.7298, "high": 0.7368, "low": 0.7273, "close": 0.7279, "volume": 96953.9, "close_time": 1766221199999, "quote_volume": 71069.28243, "trades": 765, "taker_buy_base": 46936.6, "taker_buy_quote": 34382.02836 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.7271, "high": 0.7287, "low": 0.7221, "close": 0.7235, "volume": 71443.6, "close_time": 1766224799999, "quote_volume": 51776.93205, "trades": 587, "taker_buy_base": 44509.8, "taker_buy_quote": 32263.80806 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.7235, "high": 0.7241, "low": 0.711, "close": 0.7125, "volume": 113966.2, "close_time": 1766228399999, "quote_volume": 81693.7928, "trades": 780, "taker_buy_base": 35468.1, "taker_buy_quote": 25369.93993 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.7127, "high": 0.7197, "low": 0.7111, "close": 0.7191, "volume": 34501.5, "close_time": 1766231999999, "quote_volume": 24710.5401, "trades": 307, "taker_buy_base": 23529.6, "taker_buy_quote": 16849.4754 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.7191, "high": 0.7217, "low": 0.716, "close": 0.7183, "volume": 55628.9, "close_time": 1766235599999, "quote_volume": 40030.28654, "trades": 346, "taker_buy_base": 36627.4, "taker_buy_quote": 26381.94082 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.7188, "high": 0.7211, "low": 0.709, "close": 0.7163, "volume": 94183.7, "close_time": 1766239199999, "quote_volume": 67222.01539, "trades": 704, "taker_buy_base": 37250.5, "taker_buy_quote": 26589.13829 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.7155, "high": 0.7221, "low": 0.7095, "close": 0.7205, "volume": 90456.6, "close_time": 1766242799999, "quote_volume": 64731.92346, "trades": 762, "taker_buy_base": 51836.2, "taker_buy_quote": 37141.27444 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.7204, "high": 0.7207, "low": 0.7132, "close": 0.7156, "volume": 14815.4, "close_time": 1766246399999, "quote_volume": 10618.39154, "trades": 184, "taker_buy_base": 5482.0, "taker_buy_quote": 3927.69433 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.7159, "high": 0.7209, "low": 0.7135, "close": 0.7196, "volume": 22642.4, "close_time": 1766249999999, "quote_volume": 16226.6036, "trades": 204, "taker_buy_base": 14028.9, "taker_buy_quote": 10058.40785 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.7199, "high": 0.7255, "low": 0.7169, "close": 0.7204, "volume": 18652.9, "close_time": 1766253599999, "quote_volume": 13461.86214, "trades": 340, "taker_buy_base": 11889.2, "taker_buy_quote": 8581.87851 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.7201, "high": 0.728, "low": 0.7175, "close": 0.728, "volume": 28498.3, "close_time": 1766257199999, "quote_volume": 20632.24237, "trades": 287, "taker_buy_base": 21098.9, "taker_buy_quote": 15293.57693 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.7283, "high": 0.7364, "low": 0.7265, "close": 0.7286, "volume": 250742.3, "close_time": 1766260799999, "quote_volume": 183348.01104, "trades": 922, "taker_buy_base": 117165.2, "taker_buy_quote": 85773.16237 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.7274, "high": 0.7287, "low": 0.7245, "close": 0.7266, "volume": 54874.5, "close_time": 1766264399999, "quote_volume": 39956.09119, "trades": 228, "taker_buy_base": 6177.6, "taker_buy_quote": 4490.44026 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.7279, "high": 0.7319, "low": 0.7269, "close": 0.7275, "volume": 84827.5, "close_time": 1766267999999, "quote_volume": 61817.52851, "trades": 186, "taker_buy_base": 25723.4, "taker_buy_quote": 18767.67609 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.7268, "high": 0.7294, "low": 0.7239, "close": 0.7294, "volume": 12813.7, "close_time": 1766271599999, "quote_volume": 9302.26631, "trades": 61, "taker_buy_base": 5610.0, "taker_buy_quote": 4077.92233 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.7285, "high": 0.7289, "low": 0.7213, "close": 0.7236, "volume": 45890.8, "close_time": 1766275199999, "quote_volume": 33265.07755, "trades": 340, "taker_buy_base": 18486.5, "taker_buy_quote": 13408.77486 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.7232, "high": 0.7232, "low": 0.7171, "close": 0.7186, "volume": 39443.5, "close_time": 1766278799999, "quote_volume": 28388.65068, "trades": 377, "taker_buy_base": 11646.8, "taker_buy_quote": 8393.62204 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.7179, "high": 0.7179, "low": 0.7075, "close": 0.7085, "volume": 66510.2, "close_time": 1766282399999, "quote_volume": 47350.71963, "trades": 396, "taker_buy_base": 21765.0, "taker_buy_quote": 15519.39725 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.7078, "high": 0.71, "low": 0.7024, "close": 0.7053, "volume": 51971.1, "close_time": 1766285999999, "quote_volume": 36774.2462, "trades": 281, "taker_buy_base": 33439.2, "taker_buy_quote": 23677.63289 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.7044, "high": 0.7094, "low": 0.704, "close": 0.7066, "volume": 8286.0, "close_time": 1766289599999, "quote_volume": 5862.33488, "trades": 101, "taker_buy_base": 2065.8, "taker_buy_quote": 1461.15524 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.7074, "high": 0.7084, "low": 0.7054, "close": 0.706, "volume": 9233.3, "close_time": 1766293199999, "quote_volume": 6525.49944, "trades": 70, "taker_buy_base": 2988.8, "taker_buy_quote": 2112.41187 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.7058, "high": 0.7115, "low": 0.7056, "close": 0.7088, "volume": 7771.2, "close_time": 1766296799999, "quote_volume": 5509.3632, "trades": 90, "taker_buy_base": 3226.2, "taker_buy_quote": 2287.33103 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.7089, "high": 0.7169, "low": 0.7073, "close": 0.7135, "volume": 43978.8, "close_time": 1766300399999, "quote_volume": 31332.15299, "trades": 377, "taker_buy_base": 32382.1, "taker_buy_quote": 23057.87796 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.7127, "high": 0.7163, "low": 0.7116, "close": 0.7132, "volume": 28196.5, "close_time": 1766303999999, "quote_volume": 20128.09181, "trades": 304, "taker_buy_base": 21867.0, "taker_buy_quote": 15614.6668 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.713, "high": 0.7264, "low": 0.7103, "close": 0.7182, "volume": 114549.9, "close_time": 1766307599999, "quote_volume": 82385.1547, "trades": 785, "taker_buy_base": 64437.4, "taker_buy_quote": 46334.19512 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.718, "high": 0.7249, "low": 0.7147, "close": 0.7214, "volume": 59385.1, "close_time": 1766311199999, "quote_volume": 42637.55373, "trades": 495, "taker_buy_base": 34713.4, "taker_buy_quote": 24943.83158 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.7236, "high": 0.7357, "low": 0.7177, "close": 0.7187, "volume": 115311.5, "close_time": 1766314799999, "quote_volume": 83729.76567, "trades": 927, "taker_buy_base": 56134.3, "taker_buy_quote": 40827.98517 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.7181, "high": 0.7195, "low": 0.7126, "close": 0.7143, "volume": 176426.3, "close_time": 1766318399999, "quote_volume": 126202.57817, "trades": 504, "taker_buy_base": 130028.3, "taker_buy_quote": 93005.53355 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.7145, "high": 0.7201, "low": 0.7079, "close": 0.7103, "volume": 146802.0, "close_time": 1766321999999, "quote_volume": 105358.07029, "trades": 495, "taker_buy_base": 31573.5, "taker_buy_quote": 22633.12544 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.711, "high": 0.711, "low": 0.687, "close": 0.6874, "volume": 114300.0, "close_time": 1766325599999, "quote_volume": 79545.9855, "trades": 963, "taker_buy_base": 39841.7, "taker_buy_quote": 27720.05519 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.6873, "high": 0.6993, "low": 0.6868, "close": 0.696, "volume": 82063.6, "close_time": 1766329199999, "quote_volume": 56941.89629, "trades": 700, "taker_buy_base": 47673.1, "taker_buy_quote": 33084.69722 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.6959, "high": 0.6995, "low": 0.6913, "close": 0.697, "volume": 27545.6, "close_time": 1766332799999, "quote_volume": 19161.51378, "trades": 264, "taker_buy_base": 15885.9, "taker_buy_quote": 11052.07343 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.6961, "high": 0.6995, "low": 0.6909, "close": 0.6986, "volume": 61135.3, "close_time": 1766336399999, "quote_volume": 42475.18458, "trades": 496, "taker_buy_base": 24963.5, "taker_buy_quote": 17343.62865 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.699, "high": 0.704, "low": 0.6949, "close": 0.6955, "volume": 44382.1, "close_time": 1766339999999, "quote_volume": 30998.6229, "trades": 393, "taker_buy_base": 13316.6, "taker_buy_quote": 9312.51995 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.6957, "high": 0.6968, "low": 0.6886, "close": 0.6949, "volume": 247679.3, "close_time": 1766343599999, "quote_volume": 171588.77733, "trades": 624, "taker_buy_base": 114093.0, "taker_buy_quote": 78764.29831 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.6953, "high": 0.7015, "low": 0.693, "close": 0.7004, "volume": 46526.0, "close_time": 1766347199999, "quote_volume": 32481.44236, "trades": 390, "taker_buy_base": 34853.9, "taker_buy_quote": 24359.90279 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.7004, "high": 0.7011, "low": 0.6955, "close": 0.6956, "volume": 53324.0, "close_time": 1766350799999, "quote_volume": 37208.50961, "trades": 460, "taker_buy_base": 16477.1, "taker_buy_quote": 11514.29173 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.6958, "high": 0.7026, "low": 0.6946, "close": 0.6971, "volume": 53912.3, "close_time": 1766354399999, "quote_volume": 37680.30093, "trades": 501, "taker_buy_base": 42402.6, "taker_buy_quote": 29646.8414 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.6971, "high": 0.7106, "low": 0.6971, "close": 0.7106, "volume": 45680.0, "close_time": 1766357999999, "quote_volume": 32230.14218, "trades": 230, "taker_buy_base": 26068.1, "taker_buy_quote": 18416.27991 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.7101, "high": 0.715, "low": 0.7067, "close": 0.7086, "volume": 36870.2, "close_time": 1766361599999, "quote_volume": 26224.5341, "trades": 251, "taker_buy_base": 16063.7, "taker_buy_quote": 11441.79291 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.7087, "high": 0.7303, "low": 0.7085, "close": 0.7166, "volume": 80779.6, "close_time": 1766365199999, "quote_volume": 58080.80161, "trades": 922, "taker_buy_base": 55039.4, "taker_buy_quote": 39555.24328 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.716, "high": 0.7301, "low": 0.7159, "close": 0.717, "volume": 48237.9, "close_time": 1766368799999, "quote_volume": 34840.01937, "trades": 481, "taker_buy_base": 26186.9, "taker_buy_quote": 18880.53858 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.716, "high": 0.7167, "low": 0.7043, "close": 0.7158, "volume": 50937.6, "close_time": 1766372399999, "quote_volume": 36139.22016, "trades": 462, "taker_buy_base": 23662.8, "taker_buy_quote": 16815.31585 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.716, "high": 0.7239, "low": 0.7129, "close": 0.7208, "volume": 20336.4, "close_time": 1766375999999, "quote_volume": 14648.83336, "trades": 276, "taker_buy_base": 9796.4, "taker_buy_quote": 7066.96257 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.7218, "high": 0.7318, "low": 0.7211, "close": 0.7277, "volume": 260830.4, "close_time": 1766379599999, "quote_volume": 188882.26468, "trades": 841, "taker_buy_base": 132281.8, "taker_buy_quote": 95642.83 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.7284, "high": 0.7321, "low": 0.7255, "close": 0.7263, "volume": 33496.0, "close_time": 1766383199999, "quote_volume": 24417.56265, "trades": 330, "taker_buy_base": 19341.0, "taker_buy_quote": 14107.25487 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.726, "high": 0.7293, "low": 0.7191, "close": 0.726, "volume": 33739.7, "close_time": 1766386799999, "quote_volume": 24421.72656, "trades": 446, "taker_buy_base": 14284.8, "taker_buy_quote": 10342.68404 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.7234, "high": 0.74, "low": 0.7234, "close": 0.7287, "volume": 110382.8, "close_time": 1766390399999, "quote_volume": 80834.92822, "trades": 931, "taker_buy_base": 55414.8, "taker_buy_quote": 40575.98187 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.7291, "high": 0.7354, "low": 0.7218, "close": 0.7227, "volume": 70869.6, "close_time": 1766393999999, "quote_volume": 51655.9502, "trades": 730, "taker_buy_base": 41859.2, "taker_buy_quote": 30528.36154 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.7225, "high": 0.724, "low": 0.7179, "close": 0.7225, "volume": 130199.2, "close_time": 1766397599999, "quote_volume": 93780.40509, "trades": 455, "taker_buy_base": 105171.2, "taker_buy_quote": 75738.81573 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.7229, "high": 0.7263, "low": 0.7202, "close": 0.7247, "volume": 123447.0, "close_time": 1766401199999, "quote_volume": 89471.22328, "trades": 527, "taker_buy_base": 18957.3, "taker_buy_quote": 13730.47097 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.7247, "high": 0.7336, "low": 0.7226, "close": 0.7298, "volume": 92795.2, "close_time": 1766404799999, "quote_volume": 67654.08309, "trades": 724, "taker_buy_base": 31979.4, "taker_buy_quote": 23369.6286 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.7301, "high": 0.7402, "low": 0.729, "close": 0.7332, "volume": 140169.1, "close_time": 1766408399999, "quote_volume": 102597.58101, "trades": 573, "taker_buy_base": 75027.5, "taker_buy_quote": 54885.25108 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.7337, "high": 0.7339, "low": 0.7209, "close": 0.724, "volume": 67024.3, "close_time": 1766411999999, "quote_volume": 48636.49652, "trades": 535, "taker_buy_base": 29081.2, "taker_buy_quote": 21119.27303 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.7235, "high": 0.7301, "low": 0.7163, "close": 0.7256, "volume": 49964.6, "close_time": 1766415599999, "quote_volume": 36201.68776, "trades": 514, "taker_buy_base": 26723.8, "taker_buy_quote": 19385.60625 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.7261, "high": 0.7296, "low": 0.7128, "close": 0.7221, "volume": 78808.3, "close_time": 1766419199999, "quote_volume": 56613.41948, "trades": 630, "taker_buy_base": 30522.0, "taker_buy_quote": 21885.7167 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.7223, "high": 0.7247, "low": 0.716, "close": 0.7193, "volume": 32548.9, "close_time": 1766422799999, "quote_volume": 23424.39724, "trades": 413, "taker_buy_base": 21388.6, "taker_buy_quote": 15395.35703 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.7181, "high": 0.722, "low": 0.7118, "close": 0.7201, "volume": 28474.0, "close_time": 1766426399999, "quote_volume": 20386.11231, "trades": 330, "taker_buy_base": 12797.8, "taker_buy_quote": 9174.34767 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.7195, "high": 0.7249, "low": 0.716, "close": 0.7186, "volume": 32961.4, "close_time": 1766429999999, "quote_volume": 23740.03813, "trades": 328, "taker_buy_base": 12487.5, "taker_buy_quote": 8994.75878 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.7176, "high": 0.7176, "low": 0.6965, "close": 0.6987, "volume": 141333.4, "close_time": 1766433599999, "quote_volume": 99847.26698, "trades": 1403, "taker_buy_base": 41426.9, "taker_buy_quote": 29302.53859 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.6981, "high": 0.704, "low": 0.6925, "close": 0.7008, "volume": 107607.0, "close_time": 1766437199999, "quote_volume": 75039.12781, "trades": 1060, "taker_buy_base": 74833.3, "taker_buy_quote": 52204.79307 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.7003, "high": 0.7081, "low": 0.7002, "close": 0.7049, "volume": 24479.1, "close_time": 1766440799999, "quote_volume": 17254.84676, "trades": 252, "taker_buy_base": 15655.2, "taker_buy_quote": 11042.91143 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.7049, "high": 0.7134, "low": 0.702, "close": 0.7129, "volume": 20467.0, "close_time": 1766444399999, "quote_volume": 14447.50552, "trades": 222, "taker_buy_base": 8884.1, "taker_buy_quote": 6287.83266 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.7109, "high": 0.7116, "low": 0.7062, "close": 0.7097, "volume": 11297.4, "close_time": 1766447999999, "quote_volume": 8012.64381, "trades": 172, "taker_buy_base": 7267.3, "taker_buy_quote": 5155.2497 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.7092, "high": 0.7178, "low": 0.708, "close": 0.7145, "volume": 149056.1, "close_time": 1766451599999, "quote_volume": 106171.01413, "trades": 530, "taker_buy_base": 59511.6, "taker_buy_quote": 42376.60318 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.7136, "high": 0.7153, "low": 0.708, "close": 0.7108, "volume": 32773.2, "close_time": 1766455199999, "quote_volume": 23284.23835, "trades": 238, "taker_buy_base": 15273.9, "taker_buy_quote": 10867.97951 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.711, "high": 0.7155, "low": 0.7029, "close": 0.7035, "volume": 42806.3, "close_time": 1766458799999, "quote_volume": 30307.59544, "trades": 464, "taker_buy_base": 17292.3, "taker_buy_quote": 12248.66137 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.7028, "high": 0.7042, "low": 0.698, "close": 0.7012, "volume": 51116.1, "close_time": 1766462399999, "quote_volume": 35840.14094, "trades": 378, "taker_buy_base": 32445.2, "taker_buy_quote": 22749.35125 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.7006, "high": 0.706, "low": 0.6963, "close": 0.6973, "volume": 411656.6, "close_time": 1766465999999, "quote_volume": 288561.18261, "trades": 2365, "taker_buy_base": 195921.6, "taker_buy_quote": 137945.24944 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.697, "high": 0.7009, "low": 0.6936, "close": 0.6985, "volume": 41312.7, "close_time": 1766469599999, "quote_volume": 28813.97243, "trades": 361, "taker_buy_base": 24275.3, "taker_buy_quote": 16942.98341 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.6979, "high": 0.7015, "low": 0.6935, "close": 0.6974, "volume": 39476.5, "close_time": 1766473199999, "quote_volume": 27489.06154, "trades": 316, "taker_buy_base": 13817.5, "taker_buy_quote": 9625.47998 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.6968, "high": 0.6984, "low": 0.6934, "close": 0.6948, "volume": 46601.5, "close_time": 1766476799999, "quote_volume": 32399.78006, "trades": 380, "taker_buy_base": 15881.2, "taker_buy_quote": 11045.64851 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.6951, "high": 0.7004, "low": 0.6942, "close": 0.6959, "volume": 58848.8, "close_time": 1766480399999, "quote_volume": 41068.98982, "trades": 499, "taker_buy_base": 29904.3, "taker_buy_quote": 20883.01429 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.6956, "high": 0.6986, "low": 0.693, "close": 0.6979, "volume": 25098.6, "close_time": 1766483999999, "quote_volume": 17479.18753, "trades": 246, "taker_buy_base": 11874.8, "taker_buy_quote": 8278.57548 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.6989, "high": 0.707, "low": 0.6989, "close": 0.7053, "volume": 42473.0, "close_time": 1766487599999, "quote_volume": 29824.73388, "trades": 392, "taker_buy_base": 34068.7, "taker_buy_quote": 23917.77495 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.7041, "high": 0.7056, "low": 0.7009, "close": 0.7024, "volume": 27935.8, "close_time": 1766491199999, "quote_volume": 19651.07901, "trades": 283, "taker_buy_base": 14390.1, "taker_buy_quote": 10116.24989 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.7006, "high": 0.7017, "low": 0.694, "close": 0.6959, "volume": 71155.4, "close_time": 1766494799999, "quote_volume": 49642.17439, "trades": 428, "taker_buy_base": 49493.8, "taker_buy_quote": 34536.16684 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.696, "high": 0.7, "low": 0.6884, "close": 0.6909, "volume": 54210.4, "close_time": 1766498399999, "quote_volume": 37565.27405, "trades": 535, "taker_buy_base": 25855.1, "taker_buy_quote": 17928.12497 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.6906, "high": 0.6948, "low": 0.6771, "close": 0.6822, "volume": 171453.8, "close_time": 1766501999999, "quote_volume": 117549.64602, "trades": 1237, "taker_buy_base": 55320.5, "taker_buy_quote": 37911.09813 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.6815, "high": 0.6963, "low": 0.6798, "close": 0.6957, "volume": 82094.2, "close_time": 1766505599999, "quote_volume": 56733.24483, "trades": 725, "taker_buy_base": 52567.4, "taker_buy_quote": 36370.36712 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.6956, "high": 0.7085, "low": 0.6931, "close": 0.7061, "volume": 57209.9, "close_time": 1766509199999, "quote_volume": 40156.31833, "trades": 513, "taker_buy_base": 33905.6, "taker_buy_quote": 23820.94734 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.7062, "high": 0.71, "low": 0.6941, "close": 0.6958, "volume": 119634.2, "close_time": 1766512799999, "quote_volume": 84496.09541, "trades": 966, "taker_buy_base": 61598.6, "taker_buy_quote": 43581.27676 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.6959, "high": 0.7098, "low": 0.6956, "close": 0.7071, "volume": 82422.7, "close_time": 1766516399999, "quote_volume": 58013.17901, "trades": 694, "taker_buy_base": 49729.8, "taker_buy_quote": 34930.49828 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.7072, "high": 0.7088, "low": 0.7, "close": 0.7034, "volume": 49585.9, "close_time": 1766519999999, "quote_volume": 34917.64318, "trades": 480, "taker_buy_base": 24638.7, "taker_buy_quote": 17388.75726 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.7034, "high": 0.716, "low": 0.7021, "close": 0.7095, "volume": 90816.5, "close_time": 1766523599999, "quote_volume": 64222.86154, "trades": 311, "taker_buy_base": 79174.6, "taker_buy_quote": 55961.70293 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.7098, "high": 0.7107, "low": 0.7047, "close": 0.7053, "volume": 99707.0, "close_time": 1766527199999, "quote_volume": 70442.00128, "trades": 488, "taker_buy_base": 66815.3, "taker_buy_quote": 47212.49443 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.7055, "high": 0.7077, "low": 0.6992, "close": 0.7009, "volume": 21719.5, "close_time": 1766530799999, "quote_volume": 15249.08951, "trades": 178, "taker_buy_base": 5660.1, "taker_buy_quote": 3986.74132 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.699, "high": 0.7036, "low": 0.6984, "close": 0.7008, "volume": 23513.2, "close_time": 1766534399999, "quote_volume": 16466.88951, "trades": 241, "taker_buy_base": 13426.3, "taker_buy_quote": 9408.13965 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.7009, "high": 0.7029, "low": 0.699, "close": 0.7018, "volume": 11857.0, "close_time": 1766537999999, "quote_volume": 8309.86296, "trades": 113, "taker_buy_base": 8696.7, "taker_buy_quote": 6095.6994 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.702, "high": 0.7045, "low": 0.6936, "close": 0.6943, "volume": 24174.8, "close_time": 1766541599999, "quote_volume": 16924.93594, "trades": 307, "taker_buy_base": 12526.5, "taker_buy_quote": 8790.5342 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.6955, "high": 0.6955, "low": 0.6639, "close": 0.6678, "volume": 210604.3, "close_time": 1766545199999, "quote_volume": 142369.27387, "trades": 1338, "taker_buy_base": 65650.6, "taker_buy_quote": 44408.77939 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.6674, "high": 0.6725, "low": 0.65, "close": 0.6718, "volume": 207892.8, "close_time": 1766548799999, "quote_volume": 136662.67635, "trades": 1526, "taker_buy_base": 97337.6, "taker_buy_quote": 64103.66911 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.6723, "high": 0.6765, "low": 0.6649, "close": 0.6661, "volume": 56298.3, "close_time": 1766552399999, "quote_volume": 37592.49492, "trades": 331, "taker_buy_base": 36128.6, "taker_buy_quote": 24133.07386 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.6674, "high": 0.6723, "low": 0.6648, "close": 0.6671, "volume": 175598.8, "close_time": 1766555999999, "quote_volume": 117764.04187, "trades": 507, "taker_buy_base": 30550.6, "taker_buy_quote": 20467.23673 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.6684, "high": 0.6712, "low": 0.6656, "close": 0.6699, "volume": 3397.4, "close_time": 1766559599999, "quote_volume": 2269.72755, "trades": 57, "taker_buy_base": 2121.4, "taker_buy_quote": 1417.21922 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.6703, "high": 0.6715, "low": 0.665, "close": 0.6676, "volume": 28445.5, "close_time": 1766563199999, "quote_volume": 18976.85169, "trades": 258, "taker_buy_base": 11894.6, "taker_buy_quote": 7934.07574 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.6671, "high": 0.6691, "low": 0.6632, "close": 0.6658, "volume": 31530.1, "close_time": 1766566799999, "quote_volume": 21003.85892, "trades": 316, "taker_buy_base": 13886.3, "taker_buy_quote": 9250.69037 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.6667, "high": 0.6699, "low": 0.6662, "close": 0.6676, "volume": 11927.8, "close_time": 1766570399999, "quote_volume": 7965.74041, "trades": 142, "taker_buy_base": 5088.9, "taker_buy_quote": 3399.13472 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.667, "high": 0.6719, "low": 0.667, "close": 0.6688, "volume": 11533.4, "close_time": 1766573999999, "quote_volume": 7728.35122, "trades": 156, "taker_buy_base": 3946.3, "taker_buy_quote": 2641.90425 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.6684, "high": 0.6727, "low": 0.6684, "close": 0.6708, "volume": 29954.8, "close_time": 1766577599999, "quote_volume": 20108.26493, "trades": 275, "taker_buy_base": 17817.4, "taker_buy_quote": 11963.01666 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.6701, "high": 0.6759, "low": 0.6678, "close": 0.6745, "volume": 47782.8, "close_time": 1766581199999, "quote_volume": 32071.06696, "trades": 393, "taker_buy_base": 19766.1, "taker_buy_quote": 13285.4444 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.6735, "high": 0.6764, "low": 0.6726, "close": 0.6744, "volume": 25669.4, "close_time": 1766584799999, "quote_volume": 17319.43509, "trades": 288, "taker_buy_base": 16056.1, "taker_buy_quote": 10839.69557 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.6765, "high": 0.684, "low": 0.6692, "close": 0.6811, "volume": 82518.3, "close_time": 1766588399999, "quote_volume": 55990.07673, "trades": 593, "taker_buy_base": 55263.1, "taker_buy_quote": 37555.35265 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.6809, "high": 0.6869, "low": 0.6722, "close": 0.6869, "volume": 261544.0, "close_time": 1766591999999, "quote_volume": 178313.34575, "trades": 1246, "taker_buy_base": 175599.2, "taker_buy_quote": 119792.90243 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.6865, "high": 0.6987, "low": 0.6835, "close": 0.6958, "volume": 133776.4, "close_time": 1766595599999, "quote_volume": 92195.6687, "trades": 1118, "taker_buy_base": 74411.7, "taker_buy_quote": 51418.61484 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.6964, "high": 0.6977, "low": 0.6876, "close": 0.6888, "volume": 61133.2, "close_time": 1766599199999, "quote_volume": 42288.28964, "trades": 597, "taker_buy_base": 22530.5, "taker_buy_quote": 15646.17998 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.6883, "high": 0.6917, "low": 0.6869, "close": 0.6902, "volume": 36450.2, "close_time": 1766602799999, "quote_volume": 25141.44131, "trades": 390, "taker_buy_base": 33263.8, "taker_buy_quote": 22945.80743 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.6898, "high": 0.6915, "low": 0.6862, "close": 0.6907, "volume": 29800.9, "close_time": 1766606399999, "quote_volume": 20502.58394, "trades": 315, "taker_buy_base": 5110.9, "taker_buy_quote": 3518.64805 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.6918, "high": 0.697, "low": 0.6907, "close": 0.6923, "volume": 123447.7, "close_time": 1766609999999, "quote_volume": 85664.15454, "trades": 1311, "taker_buy_base": 50903.6, "taker_buy_quote": 35347.10499 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.6923, "high": 0.6966, "low": 0.6922, "close": 0.6959, "volume": 83870.2, "close_time": 1766613599999, "quote_volume": 58256.7069, "trades": 980, "taker_buy_base": 65643.6, "taker_buy_quote": 45599.09671 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.6959, "high": 0.703, "low": 0.6957, "close": 0.7013, "volume": 41509.9, "close_time": 1766617199999, "quote_volume": 29021.22789, "trades": 201, "taker_buy_base": 21566.8, "taker_buy_quote": 15094.48134 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.7019, "high": 0.7024, "low": 0.6973, "close": 0.6983, "volume": 16956.5, "close_time": 1766620799999, "quote_volume": 11850.60254, "trades": 173, "taker_buy_base": 1917.2, "taker_buy_quote": 1340.11669 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.6965, "high": 0.6975, "low": 0.6904, "close": 0.6911, "volume": 57294.6, "close_time": 1766624399999, "quote_volume": 39761.07073, "trades": 296, "taker_buy_base": 6320.3, "taker_buy_quote": 4381.65507 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.6911, "high": 0.6966, "low": 0.6906, "close": 0.6957, "volume": 52502.7, "close_time": 1766627999999, "quote_volume": 36435.73404, "trades": 339, "taker_buy_base": 13132.4, "taker_buy_quote": 9126.76808 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.6953, "high": 0.702, "low": 0.6941, "close": 0.7009, "volume": 2415.5, "close_time": 1766631599999, "quote_volume": 1682.07477, "trades": 29, "taker_buy_base": 2072.0, "taker_buy_quote": 1441.89346 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.7007, "high": 0.7011, "low": 0.6964, "close": 0.6971, "volume": 8218.8, "close_time": 1766635199999, "quote_volume": 5741.18936, "trades": 78, "taker_buy_base": 3031.4, "taker_buy_quote": 2115.56133 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.6972, "high": 0.701, "low": 0.6969, "close": 0.7002, "volume": 42366.5, "close_time": 1766638799999, "quote_volume": 29650.81481, "trades": 392, "taker_buy_base": 26018.6, "taker_buy_quote": 18203.81892 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.7001, "high": 0.7001, "low": 0.6972, "close": 0.6984, "volume": 11134.1, "close_time": 1766642399999, "quote_volume": 7774.25271, "trades": 115, "taker_buy_base": 2580.4, "taker_buy_quote": 1801.02675 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.6965, "high": 0.698, "low": 0.6962, "close": 0.6972, "volume": 11125.4, "close_time": 1766645999999, "quote_volume": 7755.35122, "trades": 109, "taker_buy_base": 419.6, "taker_buy_quote": 292.66033 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.697, "high": 0.7021, "low": 0.6938, "close": 0.7021, "volume": 21249.0, "close_time": 1766649599999, "quote_volume": 14802.99262, "trades": 192, "taker_buy_base": 12601.6, "taker_buy_quote": 8778.7685 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.7011, "high": 0.704, "low": 0.6954, "close": 0.697, "volume": 35131.4, "close_time": 1766653199999, "quote_volume": 24507.11744, "trades": 170, "taker_buy_base": 24258.4, "taker_buy_quote": 16913.77914 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.6971, "high": 0.6977, "low": 0.6937, "close": 0.6943, "volume": 31712.9, "close_time": 1766656799999, "quote_volume": 22040.265, "trades": 208, "taker_buy_base": 6213.2, "taker_buy_quote": 4320.11901 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.6942, "high": 0.6943, "low": 0.6838, "close": 0.6877, "volume": 35255.8, "close_time": 1766660399999, "quote_volume": 24324.06167, "trades": 366, "taker_buy_base": 14905.5, "taker_buy_quote": 10281.99287 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.6879, "high": 0.691, "low": 0.6879, "close": 0.6902, "volume": 5610.9, "close_time": 1766663999999, "quote_volume": 3868.03834, "trades": 78, "taker_buy_base": 3268.8, "taker_buy_quote": 2252.95778 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.6911, "high": 0.6977, "low": 0.6888, "close": 0.6973, "volume": 41949.8, "close_time": 1766667599999, "quote_volume": 29130.48425, "trades": 410, "taker_buy_base": 40610.8, "taker_buy_quote": 28203.39608 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.6975, "high": 0.6981, "low": 0.693, "close": 0.6971, "volume": 45782.8, "close_time": 1766671199999, "quote_volume": 31859.25342, "trades": 328, "taker_buy_base": 16285.7, "taker_buy_quote": 11343.31628 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.6949, "high": 0.6962, "low": 0.6872, "close": 0.6904, "volume": 19122.9, "close_time": 1766674799999, "quote_volume": 13193.69846, "trades": 111, "taker_buy_base": 14659.3, "taker_buy_quote": 10110.69761 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.6897, "high": 0.7019, "low": 0.6885, "close": 0.6974, "volume": 82006.5, "close_time": 1766678399999, "quote_volume": 56984.95964, "trades": 632, "taker_buy_base": 33766.6, "taker_buy_quote": 23478.00208 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.6979, "high": 0.7028, "low": 0.6869, "close": 0.6872, "volume": 90776.1, "close_time": 1766681999999, "quote_volume": 63275.4078, "trades": 897, "taker_buy_base": 32558.3, "taker_buy_quote": 22749.22915 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.6865, "high": 0.692, "low": 0.6865, "close": 0.6917, "volume": 32165.4, "close_time": 1766685599999, "quote_volume": 22173.00931, "trades": 200, "taker_buy_base": 15678.4, "taker_buy_quote": 10809.99645 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.693, "high": 0.6933, "low": 0.6887, "close": 0.6915, "volume": 21167.8, "close_time": 1766689199999, "quote_volume": 14636.54703, "trades": 169, "taker_buy_base": 10348.5, "taker_buy_quote": 7153.16564 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.6916, "high": 0.6924, "low": 0.6889, "close": 0.6911, "volume": 6600.5, "close_time": 1766692799999, "quote_volume": 4558.69781, "trades": 84, "taker_buy_base": 5686.2, "taker_buy_quote": 3927.97322 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.6908, "high": 0.693, "low": 0.6899, "close": 0.6919, "volume": 5222.9, "close_time": 1766696399999, "quote_volume": 3608.7342, "trades": 48, "taker_buy_base": 1568.1, "taker_buy_quote": 1084.20526 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.6925, "high": 0.6956, "low": 0.691, "close": 0.693, "volume": 296534.9, "close_time": 1766699999999, "quote_volume": 205695.86571, "trades": 206, "taker_buy_base": 149168.6, "taker_buy_quote": 103318.75425 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.6935, "high": 0.6939, "low": 0.673, "close": 0.678, "volume": 37552.0, "close_time": 1766703599999, "quote_volume": 25646.86507, "trades": 282, "taker_buy_base": 13725.2, "taker_buy_quote": 9427.01634 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.6774, "high": 0.6821, "low": 0.6688, "close": 0.671, "volume": 100837.8, "close_time": 1766707199999, "quote_volume": 68350.8242, "trades": 314, "taker_buy_base": 18304.3, "taker_buy_quote": 12351.22896 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.6706, "high": 0.6739, "low": 0.6667, "close": 0.6724, "volume": 39794.5, "close_time": 1766710799999, "quote_volume": 26658.0311, "trades": 369, "taker_buy_base": 11808.2, "taker_buy_quote": 7913.0611 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.6737, "high": 0.681, "low": 0.6735, "close": 0.6804, "volume": 11384.3, "close_time": 1766714399999, "quote_volume": 7712.63777, "trades": 94, "taker_buy_base": 8788.6, "taker_buy_quote": 5955.00428 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.6807, "high": 0.7113, "low": 0.6803, "close": 0.7005, "volume": 405366.8, "close_time": 1766717999999, "quote_volume": 284953.2619, "trades": 1316, "taker_buy_base": 227679.9, "taker_buy_quote": 160089.13132 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.7006, "high": 0.703, "low": 0.6951, "close": 0.699, "volume": 177375.8, "close_time": 1766721599999, "quote_volume": 123749.66398, "trades": 341, "taker_buy_base": 76392.9, "taker_buy_quote": 53189.10808 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.6993, "high": 0.702, "low": 0.6928, "close": 0.6992, "volume": 16896.1, "close_time": 1766725199999, "quote_volume": 11734.1801, "trades": 194, "taker_buy_base": 661.6, "taker_buy_quote": 462.34853 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.699, "high": 0.7044, "low": 0.6979, "close": 0.7037, "volume": 5668.5, "close_time": 1766728799999, "quote_volume": 3967.53397, "trades": 52, "taker_buy_base": 1639.2, "taker_buy_quote": 1150.99764 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.7034, "high": 0.7099, "low": 0.7007, "close": 0.7036, "volume": 57559.5, "close_time": 1766732399999, "quote_volume": 40657.56175, "trades": 652, "taker_buy_base": 37699.6, "taker_buy_quote": 26672.65809 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.7034, "high": 0.706, "low": 0.6932, "close": 0.6932, "volume": 81271.4, "close_time": 1766735999999, "quote_volume": 57235.33618, "trades": 182, "taker_buy_base": 69742.6, "taker_buy_quote": 49163.82058 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.6967, "high": 0.7005, "low": 0.6956, "close": 0.6997, "volume": 64299.4, "close_time": 1766739599999, "quote_volume": 44872.07975, "trades": 637, "taker_buy_base": 34181.2, "taker_buy_quote": 23868.05091 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.7003, "high": 0.7085, "low": 0.6976, "close": 0.7047, "volume": 52378.8, "close_time": 1766743199999, "quote_volume": 36879.54195, "trades": 453, "taker_buy_base": 42116.5, "taker_buy_quote": 29663.13683 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.7056, "high": 0.7061, "low": 0.704, "close": 0.7058, "volume": 17817.3, "close_time": 1766746799999, "quote_volume": 12563.49404, "trades": 108, "taker_buy_base": 10757.2, "taker_buy_quote": 7585.08439 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.7047, "high": 0.7053, "low": 0.7026, "close": 0.7053, "volume": 4549.3, "close_time": 1766750399999, "quote_volume": 3200.73102, "trades": 38, "taker_buy_base": 2121.5, "taker_buy_quote": 1492.89956 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.7047, "high": 0.708, "low": 0.7045, "close": 0.7073, "volume": 23609.6, "close_time": 1766753999999, "quote_volume": 16674.98491, "trades": 70, "taker_buy_base": 10200.3, "taker_buy_quote": 7207.76638 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.707, "high": 0.7204, "low": 0.7057, "close": 0.7188, "volume": 36083.5, "close_time": 1766757599999, "quote_volume": 25730.16658, "trades": 238, "taker_buy_base": 26795.3, "taker_buy_quote": 19135.29696 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.7188, "high": 0.7193, "low": 0.6909, "close": 0.694, "volume": 119732.6, "close_time": 1766761199999, "quote_volume": 83873.48521, "trades": 732, "taker_buy_base": 24971.8, "taker_buy_quote": 17525.61235 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.692, "high": 0.6946, "low": 0.6839, "close": 0.6916, "volume": 79141.6, "close_time": 1766764799999, "quote_volume": 54568.10932, "trades": 497, "taker_buy_base": 28519.2, "taker_buy_quote": 19698.05129 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.6914, "high": 0.6938, "low": 0.68, "close": 0.6818, "volume": 65987.3, "close_time": 1766768399999, "quote_volume": 45349.1909, "trades": 666, "taker_buy_base": 14906.7, "taker_buy_quote": 10237.16245 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.6828, "high": 0.6915, "low": 0.6822, "close": 0.6878, "volume": 6741.9, "close_time": 1766771999999, "quote_volume": 4629.93663, "trades": 56, "taker_buy_base": 5906.9, "taker_buy_quote": 4057.25326 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.6889, "high": 0.6944, "low": 0.6889, "close": 0.6912, "volume": 109764.3, "close_time": 1766775599999, "quote_volume": 75816.50309, "trades": 516, "taker_buy_base": 34845.6, "taker_buy_quote": 24118.11922 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.6911, "high": 0.6977, "low": 0.6908, "close": 0.6954, "volume": 27218.6, "close_time": 1766779199999, "quote_volume": 18855.69212, "trades": 362, "taker_buy_base": 25506.3, "taker_buy_quote": 17671.4621 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.6953, "high": 0.6995, "low": 0.6933, "close": 0.6995, "volume": 15011.7, "close_time": 1766782799999, "quote_volume": 10438.34352, "trades": 135, "taker_buy_base": 6946.9, "taker_buy_quote": 4834.19577 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.6979, "high": 0.6983, "low": 0.6929, "close": 0.6929, "volume": 16939.3, "close_time": 1766786399999, "quote_volume": 11794.52073, "trades": 143, "taker_buy_base": 4013.5, "taker_buy_quote": 2797.56046 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.693, "high": 0.6949, "low": 0.6911, "close": 0.6949, "volume": 7379.3, "close_time": 1766789999999, "quote_volume": 5113.38851, "trades": 38, "taker_buy_base": 4400.7, "taker_buy_quote": 3051.97207 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.696, "high": 0.6963, "low": 0.6938, "close": 0.6938, "volume": 2260.8, "close_time": 1766793599999, "quote_volume": 1571.86622, "trades": 25, "taker_buy_base": 1011.6, "taker_buy_quote": 704.16297 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.6946, "high": 0.6988, "low": 0.6945, "close": 0.6979, "volume": 11030.4, "close_time": 1766797199999, "quote_volume": 7695.17078, "trades": 68, "taker_buy_base": 7831.0, "taker_buy_quote": 5465.82774 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.6987, "high": 0.7027, "low": 0.6953, "close": 0.7023, "volume": 8084.3, "close_time": 1766800799999, "quote_volume": 5642.6441, "trades": 66, "taker_buy_base": 4192.0, "taker_buy_quote": 2930.06054 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.7027, "high": 0.7037, "low": 0.699, "close": 0.701, "volume": 4005.6, "close_time": 1766804399999, "quote_volume": 2806.42787, "trades": 28, "taker_buy_base": 1818.3, "taker_buy_quote": 1275.86139 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.7011, "high": 0.7042, "low": 0.7008, "close": 0.7034, "volume": 5079.2, "close_time": 1766807999999, "quote_volume": 3567.88817, "trades": 49, "taker_buy_base": 2605.9, "taker_buy_quote": 1831.62665 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.7045, "high": 0.7045, "low": 0.6993, "close": 0.6998, "volume": 9332.3, "close_time": 1766811599999, "quote_volume": 6540.23626, "trades": 52, "taker_buy_base": 3602.0, "taker_buy_quote": 2523.82464 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.701, "high": 0.701, "low": 0.6983, "close": 0.6987, "volume": 775.7, "close_time": 1766815199999, "quote_volume": 542.29324, "trades": 5, "taker_buy_base": 128.7, "taker_buy_quote": 90.20214 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.6999, "high": 0.6999, "low": 0.6988, "close": 0.699, "volume": 832.3, "close_time": 1766818799999, "quote_volume": 581.88533, "trades": 22, "taker_buy_base": 664.3, "taker_buy_quote": 464.33147 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.7004, "high": 0.7019, "low": 0.699, "close": 0.699, "volume": 3960.5, "close_time": 1766822399999, "quote_volume": 2773.37243, "trades": 35, "taker_buy_base": 2158.9, "taker_buy_quote": 1513.29974 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.6989, "high": 0.6992, "low": 0.696, "close": 0.696, "volume": 4100.9, "close_time": 1766825999999, "quote_volume": 2862.45006, "trades": 40, "taker_buy_base": 1068.2, "taker_buy_quote": 745.08551 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.6957, "high": 0.7, "low": 0.6957, "close": 0.6976, "volume": 3595.5, "close_time": 1766829599999, "quote_volume": 2507.14578, "trades": 23, "taker_buy_base": 2110.2, "taker_buy_quote": 1471.87854 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.6971, "high": 0.6971, "low": 0.6892, "close": 0.696, "volume": 14286.5, "close_time": 1766833199999, "quote_volume": 9917.30546, "trades": 93, "taker_buy_base": 2694.4, "taker_buy_quote": 1865.66041 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.6964, "high": 0.6989, "low": 0.6953, "close": 0.6982, "volume": 6039.2, "close_time": 1766836799999, "quote_volume": 4212.77367, "trades": 47, "taker_buy_base": 4110.6, "taker_buy_quote": 2868.25487 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.6991, "high": 0.7, "low": 0.6968, "close": 0.6986, "volume": 24936.3, "close_time": 1766840399999, "quote_volume": 17432.96024, "trades": 71, "taker_buy_base": 4741.4, "taker_buy_quote": 3312.7705 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.6986, "high": 0.6986, "low": 0.6946, "close": 0.6956, "volume": 16637.5, "close_time": 1766843999999, "quote_volume": 11564.73982, "trades": 51, "taker_buy_base": 13115.8, "taker_buy_quote": 9117.27915 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.6957, "high": 0.7004, "low": 0.6941, "close": 0.7003, "volume": 2969.4, "close_time": 1766847599999, "quote_volume": 2070.17354, "trades": 27, "taker_buy_base": 2920.4, "taker_buy_quote": 2036.12634 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.6989, "high": 0.7067, "low": 0.6984, "close": 0.7046, "volume": 38586.0, "close_time": 1766851199999, "quote_volume": 27142.54621, "trades": 212, "taker_buy_base": 15412.3, "taker_buy_quote": 10835.9302 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.7057, "high": 0.7059, "low": 0.7011, "close": 0.7036, "volume": 24334.7, "close_time": 1766854799999, "quote_volume": 17141.78797, "trades": 97, "taker_buy_base": 10185.3, "taker_buy_quote": 7178.70293 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.702, "high": 0.71, "low": 0.7019, "close": 0.7055, "volume": 7260.6, "close_time": 1766858399999, "quote_volume": 5124.23461, "trades": 83, "taker_buy_base": 5771.9, "taker_buy_quote": 4071.69278 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.7041, "high": 0.7043, "low": 0.7011, "close": 0.7011, "volume": 68739.4, "close_time": 1766861999999, "quote_volume": 48316.77194, "trades": 69, "taker_buy_base": 67371.4, "taker_buy_quote": 47354.96669 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.7014, "high": 0.702, "low": 0.6974, "close": 0.7, "volume": 38525.8, "close_time": 1766865599999, "quote_volume": 26937.04063, "trades": 104, "taker_buy_base": 10378.5, "taker_buy_quote": 7260.42587 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.7012, "high": 0.7024, "low": 0.6993, "close": 0.6997, "volume": 3413.4, "close_time": 1766869199999, "quote_volume": 2388.53628, "trades": 19, "taker_buy_base": 2644.3, "taker_buy_quote": 1850.6385 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.701, "high": 0.706, "low": 0.701, "close": 0.706, "volume": 539.5, "close_time": 1766872799999, "quote_volume": 379.92727, "trades": 11, "taker_buy_base": 379.9, "taker_buy_quote": 267.43636 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.7048, "high": 0.712, "low": 0.7022, "close": 0.7032, "volume": 18764.1, "close_time": 1766876399999, "quote_volume": 13294.10296, "trades": 93, "taker_buy_base": 14012.3, "taker_buy_quote": 9942.00587 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.7036, "high": 0.7142, "low": 0.7035, "close": 0.7103, "volume": 42029.1, "close_time": 1766879999999, "quote_volume": 29804.00036, "trades": 321, "taker_buy_base": 34362.3, "taker_buy_quote": 24361.45282 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.7109, "high": 0.7109, "low": 0.7069, "close": 0.7098, "volume": 17541.0, "close_time": 1766883599999, "quote_volume": 12437.92905, "trades": 89, "taker_buy_base": 8192.9, "taker_buy_quote": 5810.16045 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.7094, "high": 0.7115, "low": 0.7057, "close": 0.7075, "volume": 37088.8, "close_time": 1766887199999, "quote_volume": 26254.06649, "trades": 374, "taker_buy_base": 13616.4, "taker_buy_quote": 9648.05953 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.7085, "high": 0.714, "low": 0.7081, "close": 0.7124, "volume": 15940.4, "close_time": 1766890799999, "quote_volume": 11344.04851, "trades": 130, "taker_buy_base": 13684.9, "taker_buy_quote": 9737.9787 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.7125, "high": 0.7129, "low": 0.71, "close": 0.7122, "volume": 16484.3, "close_time": 1766894399999, "quote_volume": 11720.94843, "trades": 193, "taker_buy_base": 556.6, "taker_buy_quote": 396.61929 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.7103, "high": 0.7108, "low": 0.7047, "close": 0.7054, "volume": 29825.7, "close_time": 1766897999999, "quote_volume": 21112.70549, "trades": 265, "taker_buy_base": 5484.4, "taker_buy_quote": 3877.49407 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.7054, "high": 0.7075, "low": 0.7031, "close": 0.7055, "volume": 16164.4, "close_time": 1766901599999, "quote_volume": 11398.63861, "trades": 222, "taker_buy_base": 12495.8, "taker_buy_quote": 8812.2932 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.7064, "high": 0.7111, "low": 0.7053, "close": 0.7096, "volume": 72610.3, "close_time": 1766905199999, "quote_volume": 51422.88573, "trades": 247, "taker_buy_base": 18084.3, "taker_buy_quote": 12810.185 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.7094, "high": 0.7105, "low": 0.7066, "close": 0.707, "volume": 15565.4, "close_time": 1766908799999, "quote_volume": 11028.80184, "trades": 241, "taker_buy_base": 9639.6, "taker_buy_quote": 6830.63425 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.7074, "high": 0.72, "low": 0.7056, "close": 0.7079, "volume": 119787.2, "close_time": 1766912399999, "quote_volume": 85124.27515, "trades": 551, "taker_buy_base": 75072.1, "taker_buy_quote": 53345.56112 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.7068, "high": 0.709, "low": 0.7031, "close": 0.7056, "volume": 62133.8, "close_time": 1766915999999, "quote_volume": 43886.75761, "trades": 474, "taker_buy_base": 21620.8, "taker_buy_quote": 15293.31822 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.7058, "high": 0.71, "low": 0.7058, "close": 0.707, "volume": 6755.2, "close_time": 1766919599999, "quote_volume": 4781.81729, "trades": 97, "taker_buy_base": 2388.0, "taker_buy_quote": 1692.3876 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.707, "high": 0.7089, "low": 0.7038, "close": 0.7051, "volume": 19969.7, "close_time": 1766923199999, "quote_volume": 14082.38477, "trades": 153, "taker_buy_base": 4794.8, "taker_buy_quote": 3382.69856 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.7052, "high": 0.7055, "low": 0.702, "close": 0.7022, "volume": 24849.9, "close_time": 1766926799999, "quote_volume": 17484.58472, "trades": 275, "taker_buy_base": 16398.0, "taker_buy_quote": 11541.88761 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.7022, "high": 0.7047, "low": 0.7004, "close": 0.7021, "volume": 36132.3, "close_time": 1766930399999, "quote_volume": 25376.9269, "trades": 332, "taker_buy_base": 22658.6, "taker_buy_quote": 15911.81368 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.7023, "high": 0.7085, "low": 0.7023, "close": 0.7063, "volume": 10340.7, "close_time": 1766933999999, "quote_volume": 7298.64413, "trades": 117, "taker_buy_base": 5234.3, "taker_buy_quote": 3693.70243 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.7061, "high": 0.709, "low": 0.7023, "close": 0.7023, "volume": 10054.3, "close_time": 1766937599999, "quote_volume": 7098.07133, "trades": 105, "taker_buy_base": 8592.2, "taker_buy_quote": 6065.24673 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.7036, "high": 0.706, "low": 0.7003, "close": 0.7025, "volume": 22364.9, "close_time": 1766941199999, "quote_volume": 15697.10729, "trades": 171, "taker_buy_base": 11406.7, "taker_buy_quote": 8013.24319 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.7034, "high": 0.7049, "low": 0.7001, "close": 0.7009, "volume": 17362.9, "close_time": 1766944799999, "quote_volume": 12177.69271, "trades": 80, "taker_buy_base": 1606.7, "taker_buy_quote": 1128.41036 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.701, "high": 0.7011, "low": 0.6908, "close": 0.6916, "volume": 85911.4, "close_time": 1766948399999, "quote_volume": 59668.65188, "trades": 522, "taker_buy_base": 34937.4, "taker_buy_quote": 24235.67498 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.6912, "high": 0.6944, "low": 0.69, "close": 0.6912, "volume": 24505.3, "close_time": 1766951999999, "quote_volume": 16950.34732, "trades": 139, "taker_buy_base": 17537.1, "taker_buy_quote": 12131.71203 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.6915, "high": 0.6927, "low": 0.6879, "close": 0.6902, "volume": 33640.1, "close_time": 1766955599999, "quote_volume": 23221.99585, "trades": 226, "taker_buy_base": 14557.2, "taker_buy_quote": 10060.65864 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.6899, "high": 0.6915, "low": 0.6876, "close": 0.6903, "volume": 23836.6, "close_time": 1766959199999, "quote_volume": 16445.65369, "trades": 144, "taker_buy_base": 10076.0, "taker_buy_quote": 6954.61847 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.6905, "high": 0.696, "low": 0.6884, "close": 0.6958, "volume": 14531.2, "close_time": 1766962799999, "quote_volume": 10090.00842, "trades": 38, "taker_buy_base": 4978.2, "taker_buy_quote": 3443.86628 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.6958, "high": 0.698, "low": 0.6909, "close": 0.6978, "volume": 13517.2, "close_time": 1766966399999, "quote_volume": 9396.37019, "trades": 74, "taker_buy_base": 4574.1, "taker_buy_quote": 3181.13758 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.6978, "high": 0.7056, "low": 0.6948, "close": 0.7027, "volume": 59327.8, "close_time": 1766969999999, "quote_volume": 41657.80752, "trades": 355, "taker_buy_base": 38562.8, "taker_buy_quote": 27070.12037 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.7006, "high": 0.7093, "low": 0.6956, "close": 0.7078, "volume": 24505.8, "close_time": 1766973599999, "quote_volume": 17171.47743, "trades": 141, "taker_buy_base": 13651.9, "taker_buy_quote": 9580.34863 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.7093, "high": 0.7154, "low": 0.7048, "close": 0.709, "volume": 38925.4, "close_time": 1766977199999, "quote_volume": 27599.03241, "trades": 195, "taker_buy_base": 18443.2, "taker_buy_quote": 13075.47045 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.7078, "high": 0.724, "low": 0.7076, "close": 0.7229, "volume": 63042.4, "close_time": 1766980799999, "quote_volume": 45391.39972, "trades": 251, "taker_buy_base": 51208.1, "taker_buy_quote": 36868.99182 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.7243, "high": 0.725, "low": 0.7173, "close": 0.7173, "volume": 28690.7, "close_time": 1766984399999, "quote_volume": 20693.65778, "trades": 161, "taker_buy_base": 9450.1, "taker_buy_quote": 6829.31985 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.7167, "high": 0.717, "low": 0.714, "close": 0.7151, "volume": 16446.7, "close_time": 1766987999999, "quote_volume": 11765.83805, "trades": 92, "taker_buy_base": 6222.2, "taker_buy_quote": 4454.29239 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.7135, "high": 0.7194, "low": 0.712, "close": 0.7122, "volume": 154289.7, "close_time": 1766991599999, "quote_volume": 110272.66132, "trades": 206, "taker_buy_base": 126960.5, "taker_buy_quote": 90726.17209 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.7124, "high": 0.7138, "low": 0.7076, "close": 0.7127, "volume": 25648.7, "close_time": 1766995199999, "quote_volume": 18190.18328, "trades": 97, "taker_buy_base": 6225.9, "taker_buy_quote": 4432.85071 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.7127, "high": 0.7168, "low": 0.7114, "close": 0.7127, "volume": 48650.6, "close_time": 1766998799999, "quote_volume": 34728.12818, "trades": 331, "taker_buy_base": 26092.8, "taker_buy_quote": 18650.11244 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.7105, "high": 0.7107, "low": 0.6932, "close": 0.6976, "volume": 22256.9, "close_time": 1767002399999, "quote_volume": 15627.22417, "trades": 133, "taker_buy_base": 5724.8, "taker_buy_quote": 4013.80551 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.6977, "high": 0.7044, "low": 0.6973, "close": 0.7, "volume": 156390.2, "close_time": 1767005999999, "quote_volume": 109677.48287, "trades": 251, "taker_buy_base": 10483.0, "taker_buy_quote": 7358.57072 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.7002, "high": 0.7013, "low": 0.6953, "close": 0.6963, "volume": 82243.7, "close_time": 1767009599999, "quote_volume": 57335.53664, "trades": 81, "taker_buy_base": 75903.0, "taker_buy_quote": 52913.3725 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.6946, "high": 0.695, "low": 0.6787, "close": 0.6877, "volume": 199325.4, "close_time": 1767013199999, "quote_volume": 136394.37323, "trades": 397, "taker_buy_base": 27318.3, "taker_buy_quote": 18739.22867 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.6869, "high": 0.6891, "low": 0.682, "close": 0.6828, "volume": 11858.4, "close_time": 1767016799999, "quote_volume": 8125.09602, "trades": 94, "taker_buy_base": 4388.7, "taker_buy_quote": 3011.2059 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.6825, "high": 0.6974, "low": 0.68, "close": 0.6824, "volume": 65988.8, "close_time": 1767020399999, "quote_volume": 45257.0356, "trades": 312, "taker_buy_base": 31367.2, "taker_buy_quote": 21509.22141 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.6834, "high": 0.6936, "low": 0.6827, "close": 0.688, "volume": 43812.2, "close_time": 1767023999999, "quote_volume": 30206.48951, "trades": 199, "taker_buy_base": 24822.3, "taker_buy_quote": 17134.90465 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.6854, "high": 0.6884, "low": 0.6817, "close": 0.6869, "volume": 20489.2, "close_time": 1767027599999, "quote_volume": 14042.12564, "trades": 93, "taker_buy_base": 10561.9, "taker_buy_quote": 7256.06968 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.6861, "high": 0.6912, "low": 0.6824, "close": 0.6902, "volume": 25730.0, "close_time": 1767031199999, "quote_volume": 17696.80911, "trades": 104, "taker_buy_base": 15922.5, "taker_buy_quote": 10960.85068 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.6914, "high": 0.6914, "low": 0.6841, "close": 0.6852, "volume": 10694.9, "close_time": 1767034799999, "quote_volume": 7340.67785, "trades": 67, "taker_buy_base": 4448.4, "taker_buy_quote": 3046.68129 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.6845, "high": 0.6907, "low": 0.6815, "close": 0.6844, "volume": 29045.3, "close_time": 1767038399999, "quote_volume": 19919.55864, "trades": 120, "taker_buy_base": 13544.5, "taker_buy_quote": 9295.63816 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.6823, "high": 0.6908, "low": 0.6797, "close": 0.6821, "volume": 35600.1, "close_time": 1767041999999, "quote_volume": 24406.70802, "trades": 143, "taker_buy_base": 18051.5, "taker_buy_quote": 12400.68272 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.6821, "high": 0.6871, "low": 0.6821, "close": 0.6854, "volume": 24291.5, "close_time": 1767045599999, "quote_volume": 16640.79657, "trades": 45, "taker_buy_base": 19402.0, "taker_buy_quote": 13288.3221 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.6845, "high": 0.6859, "low": 0.6838, "close": 0.6839, "volume": 2180.4, "close_time": 1767049199999, "quote_volume": 1492.00712, "trades": 9, "taker_buy_base": 1150.7, "taker_buy_quote": 787.02759 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.6825, "high": 0.6832, "low": 0.6781, "close": 0.6792, "volume": 29455.1, "close_time": 1767052799999, "quote_volume": 20069.74462, "trades": 73, "taker_buy_base": 17338.4, "taker_buy_quote": 11830.3721 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.6792, "high": 0.6825, "low": 0.6754, "close": 0.6786, "volume": 25881.5, "close_time": 1767056399999, "quote_volume": 17577.99365, "trades": 97, "taker_buy_base": 6422.7, "taker_buy_quote": 4374.57991 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.6774, "high": 0.6796, "low": 0.6759, "close": 0.6796, "volume": 7006.0, "close_time": 1767059999999, "quote_volume": 4757.7199, "trades": 24, "taker_buy_base": 6616.0, "taker_buy_quote": 4494.1189 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.6765, "high": 0.6795, "low": 0.6749, "close": 0.6765, "volume": 8192.0, "close_time": 1767063599999, "quote_volume": 5545.59564, "trades": 48, "taker_buy_base": 1913.5, "taker_buy_quote": 1295.31836 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.6758, "high": 0.6795, "low": 0.6715, "close": 0.6787, "volume": 7050.8, "close_time": 1767067199999, "quote_volume": 4763.54317, "trades": 72, "taker_buy_base": 3057.6, "taker_buy_quote": 2067.20328 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.6777, "high": 0.6813, "low": 0.6765, "close": 0.6804, "volume": 28344.3, "close_time": 1767070799999, "quote_volume": 19290.08308, "trades": 71, "taker_buy_base": 27848.3, "taker_buy_quote": 18953.57923 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.6806, "high": 0.6811, "low": 0.6735, "close": 0.6757, "volume": 10729.9, "close_time": 1767074399999, "quote_volume": 7263.96973, "trades": 53, "taker_buy_base": 157.3, "taker_buy_quote": 106.58831 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.6765, "high": 0.6813, "low": 0.6765, "close": 0.6801, "volume": 2918.1, "close_time": 1767077999999, "quote_volume": 1983.33829, "trades": 24, "taker_buy_base": 1369.3, "taker_buy_quote": 931.8295 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.6798, "high": 0.684, "low": 0.6795, "close": 0.6805, "volume": 5650.4, "close_time": 1767081599999, "quote_volume": 3847.41937, "trades": 39, "taker_buy_base": 808.2, "taker_buy_quote": 552.09176 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.6822, "high": 0.692, "low": 0.6822, "close": 0.6824, "volume": 12089.3, "close_time": 1767085199999, "quote_volume": 8289.2804, "trades": 100, "taker_buy_base": 9313.2, "taker_buy_quote": 6384.89084 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.6824, "high": 0.6865, "low": 0.6806, "close": 0.684, "volume": 33040.9, "close_time": 1767088799999, "quote_volume": 22592.3568, "trades": 42, "taker_buy_base": 2254.6, "taker_buy_quote": 1538.95194 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.6838, "high": 0.6847, "low": 0.6818, "close": 0.6841, "volume": 4040.3, "close_time": 1767092399999, "quote_volume": 2762.1529, "trades": 37, "taker_buy_base": 2851.4, "taker_buy_quote": 1949.59139 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.6816, "high": 0.6845, "low": 0.6816, "close": 0.6822, "volume": 2052.1, "close_time": 1767095999999, "quote_volume": 1402.12249, "trades": 14, "taker_buy_base": 1289.4, "taker_buy_quote": 881.37735 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.6834, "high": 0.6834, "low": 0.6784, "close": 0.6787, "volume": 25514.3, "close_time": 1767099599999, "quote_volume": 17362.66706, "trades": 83, "taker_buy_base": 16997.3, "taker_buy_quote": 11564.38658 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.6788, "high": 0.6851, "low": 0.6785, "close": 0.6845, "volume": 18659.7, "close_time": 1767103199999, "quote_volume": 12713.23977, "trades": 73, "taker_buy_base": 10539.2, "taker_buy_quote": 7184.36235 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.6853, "high": 0.6886, "low": 0.6754, "close": 0.6854, "volume": 34214.2, "close_time": 1767106799999, "quote_volume": 23305.20659, "trades": 173, "taker_buy_base": 16515.0, "taker_buy_quote": 11241.04974 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.6884, "high": 0.6918, "low": 0.6814, "close": 0.6913, "volume": 12701.3, "close_time": 1767110399999, "quote_volume": 8729.72177, "trades": 71, "taker_buy_base": 5046.2, "taker_buy_quote": 3463.14905 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.6919, "high": 0.6944, "low": 0.6823, "close": 0.6852, "volume": 27785.2, "close_time": 1767113999999, "quote_volume": 19105.37789, "trades": 125, "taker_buy_base": 13612.5, "taker_buy_quote": 9366.99227 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.6845, "high": 0.6854, "low": 0.6765, "close": 0.6787, "volume": 34135.0, "close_time": 1767117599999, "quote_volume": 23207.55996, "trades": 110, "taker_buy_base": 9460.2, "taker_buy_quote": 6432.00288 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.6782, "high": 0.6793, "low": 0.676, "close": 0.6793, "volume": 16194.5, "close_time": 1767121199999, "quote_volume": 10985.54699, "trades": 73, "taker_buy_base": 15189.5, "taker_buy_quote": 10304.03463 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.6781, "high": 0.6816, "low": 0.6731, "close": 0.6809, "volume": 55239.4, "close_time": 1767124799999, "quote_volume": 37497.976, "trades": 124, "taker_buy_base": 48139.9, "taker_buy_quote": 32681.85402 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.6798, "high": 0.6807, "low": 0.6766, "close": 0.6774, "volume": 40832.5, "close_time": 1767128399999, "quote_volume": 27715.49466, "trades": 107, "taker_buy_base": 21626.1, "taker_buy_quote": 14685.02892 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.6766, "high": 0.6805, "low": 0.6766, "close": 0.6784, "volume": 15174.5, "close_time": 1767131999999, "quote_volume": 10299.52687, "trades": 54, "taker_buy_base": 10796.5, "taker_buy_quote": 7326.37336 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.6795, "high": 0.6811, "low": 0.6771, "close": 0.6772, "volume": 3695.4, "close_time": 1767135599999, "quote_volume": 2506.85735, "trades": 26, "taker_buy_base": 875.3, "taker_buy_quote": 594.97284 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.6765, "high": 0.6784, "low": 0.6757, "close": 0.6775, "volume": 5346.1, "close_time": 1767139199999, "quote_volume": 3619.9751, "trades": 33, "taker_buy_base": 856.1, "taker_buy_quote": 580.34112 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.6751, "high": 0.6757, "low": 0.6733, "close": 0.6753, "volume": 4207.4, "close_time": 1767142799999, "quote_volume": 2837.11985, "trades": 32, "taker_buy_base": 1771.3, "taker_buy_quote": 1194.64962 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.6748, "high": 0.6844, "low": 0.6748, "close": 0.6822, "volume": 23616.0, "close_time": 1767146399999, "quote_volume": 16120.78556, "trades": 120, "taker_buy_base": 19061.7, "taker_buy_quote": 13013.12491 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.6807, "high": 0.6839, "low": 0.6772, "close": 0.6788, "volume": 25575.9, "close_time": 1767149999999, "quote_volume": 17369.18583, "trades": 120, "taker_buy_base": 5746.2, "taker_buy_quote": 3908.46386 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.6787, "high": 0.6807, "low": 0.6758, "close": 0.6772, "volume": 1048.4, "close_time": 1767153599999, "quote_volume": 709.58682, "trades": 18, "taker_buy_base": 734.5, "taker_buy_quote": 497.31084 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.6795, "high": 0.6795, "low": 0.6765, "close": 0.6765, "volume": 2065.1, "close_time": 1767157199999, "quote_volume": 1401.08976, "trades": 20, "taker_buy_base": 2027.4, "taker_buy_quote": 1375.55247 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.6772, "high": 0.6778, "low": 0.6765, "close": 0.6766, "volume": 598.4, "close_time": 1767160799999, "quote_volume": 404.94253, "trades": 11, "taker_buy_base": 106.2, "taker_buy_quote": 71.94461 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.6781, "high": 0.6781, "low": 0.6748, "close": 0.6757, "volume": 3205.6, "close_time": 1767164399999, "quote_volume": 2166.07157, "trades": 25, "taker_buy_base": 895.9, "taker_buy_quote": 604.95195 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.6767, "high": 0.6768, "low": 0.6743, "close": 0.6744, "volume": 6488.5, "close_time": 1767167999999, "quote_volume": 4385.5942, "trades": 22, "taker_buy_base": 1972.5, "taker_buy_quote": 1332.68915 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.6772, "high": 0.6789, "low": 0.6707, "close": 0.6712, "volume": 7472.8, "close_time": 1767171599999, "quote_volume": 5045.54785, "trades": 60, "taker_buy_base": 1983.9, "taker_buy_quote": 1339.79013 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.6723, "high": 0.6761, "low": 0.6713, "close": 0.6761, "volume": 22693.7, "close_time": 1767175199999, "quote_volume": 15279.94283, "trades": 105, "taker_buy_base": 18036.7, "taker_buy_quote": 12145.42533 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.676, "high": 0.6771, "low": 0.6725, "close": 0.6728, "volume": 16754.8, "close_time": 1767178799999, "quote_volume": 11312.63264, "trades": 70, "taker_buy_base": 10049.9, "taker_buy_quote": 6787.66836 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.6736, "high": 0.68, "low": 0.6733, "close": 0.6799, "volume": 29364.7, "close_time": 1767182399999, "quote_volume": 19938.0897, "trades": 93, "taker_buy_base": 24544.9, "taker_buy_quote": 16670.74145 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.6801, "high": 0.689, "low": 0.676, "close": 0.6779, "volume": 218495.3, "close_time": 1767185999999, "quote_volume": 149033.34796, "trades": 454, "taker_buy_base": 109138.7, "taker_buy_quote": 74696.70738 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.6779, "high": 0.683, "low": 0.6772, "close": 0.6798, "volume": 17354.5, "close_time": 1767189599999, "quote_volume": 11816.98363, "trades": 87, "taker_buy_base": 9876.6, "taker_buy_quote": 6723.38988 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.681, "high": 0.6871, "low": 0.6735, "close": 0.6754, "volume": 52663.7, "close_time": 1767193199999, "quote_volume": 35867.16854, "trades": 232, "taker_buy_base": 23723.9, "taker_buy_quote": 16176.55491 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.6757, "high": 0.679, "low": 0.6682, "close": 0.6722, "volume": 66987.5, "close_time": 1767196799999, "quote_volume": 44988.94877, "trades": 151, "taker_buy_base": 8499.1, "taker_buy_quote": 5715.88762 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.6717, "high": 0.6739, "low": 0.6505, "close": 0.657, "volume": 73946.4, "close_time": 1767200399999, "quote_volume": 48605.16548, "trades": 768, "taker_buy_base": 34727.6, "taker_buy_quote": 22906.43156 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.6565, "high": 0.6565, "low": 0.6415, "close": 0.6443, "volume": 82858.0, "close_time": 1767203999999, "quote_volume": 53728.26879, "trades": 513, "taker_buy_base": 25815.2, "taker_buy_quote": 16740.19032 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.6443, "high": 0.6471, "low": 0.6408, "close": 0.6419, "volume": 30374.7, "close_time": 1767207599999, "quote_volume": 19616.40343, "trades": 131, "taker_buy_base": 9766.0, "taker_buy_quote": 6304.86876 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.6435, "high": 0.651, "low": 0.6434, "close": 0.6461, "volume": 16840.1, "close_time": 1767211199999, "quote_volume": 10879.05155, "trades": 100, "taker_buy_base": 7399.9, "taker_buy_quote": 4784.44027 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.6453, "high": 0.6465, "low": 0.6388, "close": 0.6446, "volume": 98388.8, "close_time": 1767214799999, "quote_volume": 63295.07351, "trades": 211, "taker_buy_base": 50312.3, "taker_buy_quote": 32450.73713 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.6441, "high": 0.6451, "low": 0.6423, "close": 0.6423, "volume": 9273.2, "close_time": 1767218399999, "quote_volume": 5969.14692, "trades": 46, "taker_buy_base": 3353.7, "taker_buy_quote": 2161.20122 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.6434, "high": 0.648, "low": 0.6428, "close": 0.6466, "volume": 11895.8, "close_time": 1767221999999, "quote_volume": 7682.07757, "trades": 58, "taker_buy_base": 10079.4, "taker_buy_quote": 6508.2889 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.6448, "high": 0.6476, "low": 0.6445, "close": 0.6451, "volume": 9088.5, "close_time": 1767225599999, "quote_volume": 5866.47473, "trades": 40, "taker_buy_base": 1704.5, "taker_buy_quote": 1102.54109 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.6459, "high": 0.652, "low": 0.6459, "close": 0.6496, "volume": 14028.0, "close_time": 1767229199999, "quote_volume": 9117.2397, "trades": 95, "taker_buy_base": 6637.1, "taker_buy_quote": 4319.26976 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.6502, "high": 0.656, "low": 0.648, "close": 0.6487, "volume": 44976.6, "close_time": 1767232799999, "quote_volume": 29284.14193, "trades": 165, "taker_buy_base": 27777.9, "taker_buy_quote": 18070.7854 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.6487, "high": 0.6513, "low": 0.6476, "close": 0.6513, "volume": 5388.3, "close_time": 1767236399999, "quote_volume": 3498.6425, "trades": 38, "taker_buy_base": 2330.2, "taker_buy_quote": 1513.18904 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.65, "high": 0.65, "low": 0.645, "close": 0.6464, "volume": 21512.2, "close_time": 1767239999999, "quote_volume": 13912.48088, "trades": 65, "taker_buy_base": 1944.7, "taker_buy_quote": 1258.01897 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.6458, "high": 0.6462, "low": 0.6417, "close": 0.6431, "volume": 5330.6, "close_time": 1767243599999, "quote_volume": 3432.10298, "trades": 36, "taker_buy_base": 1641.5, "taker_buy_quote": 1060.29441 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.6458, "high": 0.6458, "low": 0.6426, "close": 0.6456, "volume": 13294.3, "close_time": 1767247199999, "quote_volume": 8565.66044, "trades": 71, "taker_buy_base": 2919.1, "taker_buy_quote": 1879.75485 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.6462, "high": 0.6462, "low": 0.6428, "close": 0.6428, "volume": 2125.1, "close_time": 1767250799999, "quote_volume": 1370.0956, "trades": 20, "taker_buy_base": 320.5, "taker_buy_quote": 206.7594 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.6427, "high": 0.6465, "low": 0.6427, "close": 0.6449, "volume": 2218.2, "close_time": 1767254399999, "quote_volume": 1429.2257, "trades": 28, "taker_buy_base": 1400.5, "taker_buy_quote": 903.17517 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.6452, "high": 0.6474, "low": 0.6435, "close": 0.6474, "volume": 2344.4, "close_time": 1767257999999, "quote_volume": 1511.61635, "trades": 26, "taker_buy_base": 1675.5, "taker_buy_quote": 1080.64203 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.6478, "high": 0.6527, "low": 0.6478, "close": 0.6507, "volume": 18524.9, "close_time": 1767261599999, "quote_volume": 12065.89216, "trades": 86, "taker_buy_base": 15616.8, "taker_buy_quote": 10173.30309 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.6511, "high": 0.6533, "low": 0.6496, "close": 0.6533, "volume": 12454.3, "close_time": 1767265199999, "quote_volume": 8104.62698, "trades": 65, "taker_buy_base": 5596.3, "taker_buy_quote": 3641.71066 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.6538, "high": 0.6572, "low": 0.6518, "close": 0.6572, "volume": 18039.3, "close_time": 1767268799999, "quote_volume": 11802.8869, "trades": 49, "taker_buy_base": 13964.8, "taker_buy_quote": 9142.1667 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.6572, "high": 0.6573, "low": 0.651, "close": 0.6521, "volume": 11525.0, "close_time": 1767272399999, "quote_volume": 7532.63916, "trades": 73, "taker_buy_base": 3818.0, "taker_buy_quote": 2499.25381 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.6518, "high": 0.6616, "low": 0.6518, "close": 0.6616, "volume": 5803.2, "close_time": 1767275999999, "quote_volume": 3814.86664, "trades": 43, "taker_buy_base": 2427.3, "taker_buy_quote": 1595.12613 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.6626, "high": 0.6659, "low": 0.6602, "close": 0.6638, "volume": 19655.8, "close_time": 1767279599999, "quote_volume": 13026.1501, "trades": 94, "taker_buy_base": 8432.1, "taker_buy_quote": 5590.08124 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.6633, "high": 0.6839, "low": 0.6626, "close": 0.6814, "volume": 132493.1, "close_time": 1767283199999, "quote_volume": 89501.3915, "trades": 371, "taker_buy_base": 68916.5, "taker_buy_quote": 46529.71173 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.6815, "high": 0.6819, "low": 0.672, "close": 0.6766, "volume": 18986.0, "close_time": 1767286799999, "quote_volume": 12834.28712, "trades": 114, "taker_buy_base": 11434.0, "taker_buy_quote": 7730.61046 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.6759, "high": 0.6826, "low": 0.6759, "close": 0.6778, "volume": 40828.0, "close_time": 1767290399999, "quote_volume": 27757.31838, "trades": 91, "taker_buy_base": 34335.5, "taker_buy_quote": 23353.73494 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.6778, "high": 0.6778, "low": 0.6752, "close": 0.6752, "volume": 15732.9, "close_time": 1767293999999, "quote_volume": 10645.63695, "trades": 59, "taker_buy_base": 5715.5, "taker_buy_quote": 3867.44195 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.6763, "high": 0.6862, "low": 0.6763, "close": 0.6862, "volume": 75392.3, "close_time": 1767297599999, "quote_volume": 51447.3694, "trades": 156, "taker_buy_base": 62724.8, "taker_buy_quote": 42823.73567 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.6865, "high": 0.6882, "low": 0.6789, "close": 0.6838, "volume": 169479.7, "close_time": 1767301199999, "quote_volume": 115291.67268, "trades": 372, "taker_buy_base": 144427.6, "taker_buy_quote": 98191.35328 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.684, "high": 0.6903, "low": 0.6829, "close": 0.685, "volume": 201809.4, "close_time": 1767304799999, "quote_volume": 138296.6898, "trades": 315, "taker_buy_base": 98425.7, "taker_buy_quote": 67369.53624 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.6846, "high": 0.6932, "low": 0.6843, "close": 0.6931, "volume": 10666.3, "close_time": 1767308399999, "quote_volume": 7352.7701, "trades": 139, "taker_buy_base": 3043.7, "taker_buy_quote": 2099.81854 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.6927, "high": 0.6995, "low": 0.6921, "close": 0.6976, "volume": 45835.7, "close_time": 1767311999999, "quote_volume": 31893.09953, "trades": 244, "taker_buy_base": 39129.6, "taker_buy_quote": 27224.67802 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.6981, "high": 0.7008, "low": 0.6921, "close": 0.6948, "volume": 40905.5, "close_time": 1767315599999, "quote_volume": 28463.70808, "trades": 257, "taker_buy_base": 32124.9, "taker_buy_quote": 22356.86083 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.6964, "high": 0.6978, "low": 0.6922, "close": 0.6938, "volume": 12150.6, "close_time": 1767319199999, "quote_volume": 8437.75998, "trades": 71, "taker_buy_base": 1822.3, "taker_buy_quote": 1270.16561 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.6942, "high": 0.6965, "low": 0.6904, "close": 0.6965, "volume": 5226.4, "close_time": 1767322799999, "quote_volume": 3625.46753, "trades": 89, "taker_buy_base": 1950.5, "taker_buy_quote": 1354.36347 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.695, "high": 0.7061, "low": 0.6946, "close": 0.704, "volume": 10341.5, "close_time": 1767326399999, "quote_volume": 7265.76144, "trades": 253, "taker_buy_base": 5239.5, "taker_buy_quote": 3682.81087 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.7045, "high": 0.7093, "low": 0.6997, "close": 0.7052, "volume": 28087.5, "close_time": 1767329999999, "quote_volume": 19797.77505, "trades": 399, "taker_buy_base": 13852.2, "taker_buy_quote": 9762.4016 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.7065, "high": 0.7066, "low": 0.6993, "close": 0.7061, "volume": 50186.0, "close_time": 1767333599999, "quote_volume": 35324.55918, "trades": 296, "taker_buy_base": 23992.2, "taker_buy_quote": 16882.5179 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.7067, "high": 0.7163, "low": 0.7062, "close": 0.711, "volume": 136127.9, "close_time": 1767337199999, "quote_volume": 96617.77117, "trades": 397, "taker_buy_base": 39219.2, "taker_buy_quote": 27890.99728 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.7103, "high": 0.7125, "low": 0.7053, "close": 0.7079, "volume": 92583.1, "close_time": 1767340799999, "quote_volume": 65549.49731, "trades": 221, "taker_buy_base": 57667.2, "taker_buy_quote": 40779.0045 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.7083, "high": 0.7135, "low": 0.7078, "close": 0.7135, "volume": 50771.2, "close_time": 1767344399999, "quote_volume": 36010.57578, "trades": 94, "taker_buy_base": 39753.2, "taker_buy_quote": 28185.23264 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.7127, "high": 0.7282, "low": 0.7124, "close": 0.7244, "volume": 54390.8, "close_time": 1767347999999, "quote_volume": 39294.55841, "trades": 263, "taker_buy_base": 39534.3, "taker_buy_quote": 28618.53805 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.7258, "high": 0.732, "low": 0.7249, "close": 0.7275, "volume": 31456.6, "close_time": 1767351599999, "quote_volume": 22918.1851, "trades": 173, "taker_buy_base": 11522.4, "taker_buy_quote": 8398.18968 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.7244, "high": 0.7253, "low": 0.716, "close": 0.7201, "volume": 28436.4, "close_time": 1767355199999, "quote_volume": 20469.6767, "trades": 138, "taker_buy_base": 14787.3, "taker_buy_quote": 10642.86173 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.718, "high": 0.7347, "low": 0.7154, "close": 0.7331, "volume": 45478.1, "close_time": 1767358799999, "quote_volume": 32912.89976, "trades": 223, "taker_buy_base": 23341.0, "taker_buy_quote": 17011.95289 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.7305, "high": 0.7376, "low": 0.7286, "close": 0.7333, "volume": 73636.9, "close_time": 1767362399999, "quote_volume": 53970.38035, "trades": 264, "taker_buy_base": 45038.9, "taker_buy_quote": 33024.44589 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.7351, "high": 0.7438, "low": 0.7169, "close": 0.7345, "volume": 85495.6, "close_time": 1767365999999, "quote_volume": 62474.26898, "trades": 403, "taker_buy_base": 43353.8, "taker_buy_quote": 31818.85459 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.7389, "high": 0.746, "low": 0.7278, "close": 0.7345, "volume": 61463.2, "close_time": 1767369599999, "quote_volume": 45401.07295, "trades": 421, "taker_buy_base": 32337.8, "taker_buy_quote": 23889.42385 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.7379, "high": 0.7514, "low": 0.7347, "close": 0.7449, "volume": 78164.8, "close_time": 1767373199999, "quote_volume": 58045.53028, "trades": 349, "taker_buy_base": 35920.1, "taker_buy_quote": 26698.38605 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.7509, "high": 0.7549, "low": 0.7425, "close": 0.745, "volume": 64266.7, "close_time": 1767376799999, "quote_volume": 48078.07267, "trades": 326, "taker_buy_base": 13565.6, "taker_buy_quote": 10156.06482 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.7438, "high": 0.7543, "low": 0.7423, "close": 0.7465, "volume": 42896.2, "close_time": 1767380399999, "quote_volume": 32140.38064, "trades": 209, "taker_buy_base": 22381.3, "taker_buy_quote": 16761.40849 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.7505, "high": 0.7624, "low": 0.7505, "close": 0.7596, "volume": 66021.4, "close_time": 1767383999999, "quote_volume": 50004.46478, "trades": 443, "taker_buy_base": 40396.1, "taker_buy_quote": 30570.81827 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.7587, "high": 0.76, "low": 0.7484, "close": 0.7529, "volume": 56214.1, "close_time": 1767387599999, "quote_volume": 42354.20527, "trades": 227, "taker_buy_base": 34067.7, "taker_buy_quote": 25694.94578 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.7528, "high": 0.7664, "low": 0.7516, "close": 0.7664, "volume": 36947.8, "close_time": 1767391199999, "quote_volume": 28138.77146, "trades": 208, "taker_buy_base": 11650.4, "taker_buy_quote": 8868.37936 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.7661, "high": 0.793, "low": 0.7642, "close": 0.7835, "volume": 170251.9, "close_time": 1767394799999, "quote_volume": 132718.60366, "trades": 762, "taker_buy_base": 91444.1, "taker_buy_quote": 71221.11992 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.7833, "high": 0.784, "low": 0.7744, "close": 0.7786, "volume": 55915.3, "close_time": 1767398399999, "quote_volume": 43567.36329, "trades": 255, "taker_buy_base": 28076.1, "taker_buy_quote": 21887.38886 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.7789, "high": 0.7872, "low": 0.776, "close": 0.7799, "volume": 61466.3, "close_time": 1767401999999, "quote_volume": 48156.30771, "trades": 230, "taker_buy_base": 52349.3, "taker_buy_quote": 41042.1966 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.7801, "high": 0.7899, "low": 0.7779, "close": 0.7885, "volume": 11240.8, "close_time": 1767405599999, "quote_volume": 8804.20393, "trades": 93, "taker_buy_base": 7808.5, "taker_buy_quote": 6115.23254 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.7881, "high": 0.8024, "low": 0.785, "close": 0.8018, "volume": 53260.3, "close_time": 1767409199999, "quote_volume": 42418.88777, "trades": 428, "taker_buy_base": 30298.6, "taker_buy_quote": 24165.84347 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.8015, "high": 0.8639, "low": 0.8015, "close": 0.8536, "volume": 301929.3, "close_time": 1767412799999, "quote_volume": 250506.41944, "trades": 2057, "taker_buy_base": 133774.5, "taker_buy_quote": 111251.07879 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.8547, "high": 0.8662, "low": 0.8394, "close": 0.859, "volume": 299082.1, "close_time": 1767416399999, "quote_volume": 255273.6921, "trades": 1382, "taker_buy_base": 161289.0, "taker_buy_quote": 137579.94213 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.8604, "high": 0.8875, "low": 0.8603, "close": 0.8774, "volume": 253033.9, "close_time": 1767419999999, "quote_volume": 221329.93984, "trades": 2044, "taker_buy_base": 133090.0, "taker_buy_quote": 116435.44896 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.8786, "high": 0.8949, "low": 0.8259, "close": 0.8435, "volume": 360292.1, "close_time": 1767423599999, "quote_volume": 309394.81209, "trades": 1749, "taker_buy_base": 162639.3, "taker_buy_quote": 139880.35408 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.8418, "high": 0.8529, "low": 0.8309, "close": 0.8399, "volume": 170293.5, "close_time": 1767427199999, "quote_volume": 143023.54067, "trades": 809, "taker_buy_base": 79549.1, "taker_buy_quote": 66878.587 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.8405, "high": 0.8485, "low": 0.8117, "close": 0.8144, "volume": 215007.7, "close_time": 1767430799999, "quote_volume": 177157.85688, "trades": 1315, "taker_buy_base": 84449.6, "taker_buy_quote": 69772.87589 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.8143, "high": 0.8264, "low": 0.81, "close": 0.8213, "volume": 107131.2, "close_time": 1767434399999, "quote_volume": 87673.55917, "trades": 467, "taker_buy_base": 70006.6, "taker_buy_quote": 57272.20927 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.8218, "high": 0.826, "low": 0.8146, "close": 0.8224, "volume": 140860.9, "close_time": 1767437999999, "quote_volume": 115691.17414, "trades": 297, "taker_buy_base": 101679.9, "taker_buy_quote": 83422.98892 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.8224, "high": 0.8253, "low": 0.8102, "close": 0.8177, "volume": 76772.9, "close_time": 1767441599999, "quote_volume": 62517.09922, "trades": 288, "taker_buy_base": 43409.3, "taker_buy_quote": 35334.79054 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.8169, "high": 0.8247, "low": 0.8123, "close": 0.8235, "volume": 51204.0, "close_time": 1767445199999, "quote_volume": 42006.43625, "trades": 211, "taker_buy_base": 20795.9, "taker_buy_quote": 17040.81703 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.82, "high": 0.8406, "low": 0.8199, "close": 0.8369, "volume": 241142.9, "close_time": 1767448799999, "quote_volume": 201169.01446, "trades": 683, "taker_buy_base": 80621.0, "taker_buy_quote": 66948.7937 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.8345, "high": 0.8434, "low": 0.8306, "close": 0.8412, "volume": 195022.9, "close_time": 1767452399999, "quote_volume": 162717.86234, "trades": 358, "taker_buy_base": 159863.0, "taker_buy_quote": 133324.04423 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.838, "high": 0.8395, "low": 0.8265, "close": 0.8312, "volume": 94806.2, "close_time": 1767455999999, "quote_volume": 78872.77063, "trades": 328, "taker_buy_base": 52459.1, "taker_buy_quote": 43628.5119 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.8329, "high": 0.8478, "low": 0.8329, "close": 0.8355, "volume": 144991.9, "close_time": 1767459599999, "quote_volume": 121830.34986, "trades": 783, "taker_buy_base": 81087.7, "taker_buy_quote": 68161.86716 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.838, "high": 0.8475, "low": 0.8337, "close": 0.8403, "volume": 54315.9, "close_time": 1767463199999, "quote_volume": 45657.98785, "trades": 346, "taker_buy_base": 27093.8, "taker_buy_quote": 22801.04162 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.841, "high": 0.8456, "low": 0.8351, "close": 0.8453, "volume": 45296.0, "close_time": 1767466799999, "quote_volume": 38087.2786, "trades": 397, "taker_buy_base": 23955.6, "taker_buy_quote": 20151.94665 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.8453, "high": 0.8508, "low": 0.8424, "close": 0.8475, "volume": 200889.8, "close_time": 1767470399999, "quote_volume": 170269.14339, "trades": 662, "taker_buy_base": 49828.5, "taker_buy_quote": 42233.55434 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.847, "high": 0.8475, "low": 0.8367, "close": 0.8436, "volume": 309209.0, "close_time": 1767473999999, "quote_volume": 260639.64907, "trades": 638, "taker_buy_base": 146850.9, "taker_buy_quote": 123455.98924 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.8423, "high": 0.848, "low": 0.8398, "close": 0.8428, "volume": 81517.4, "close_time": 1767477599999, "quote_volume": 68683.70281, "trades": 267, "taker_buy_base": 31544.2, "taker_buy_quote": 26601.38939 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.842, "high": 0.8551, "low": 0.8404, "close": 0.8532, "volume": 38604.7, "close_time": 1767481199999, "quote_volume": 32760.40392, "trades": 240, "taker_buy_base": 30194.3, "taker_buy_quote": 25636.01262 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.8541, "high": 0.8885, "low": 0.8538, "close": 0.8762, "volume": 330086.0, "close_time": 1767484799999, "quote_volume": 289868.09938, "trades": 2317, "taker_buy_base": 222368.1, "taker_buy_quote": 195354.54489 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.8747, "high": 0.8866, "low": 0.8531, "close": 0.8624, "volume": 224109.4, "close_time": 1767488399999, "quote_volume": 194712.31247, "trades": 2309, "taker_buy_base": 93598.2, "taker_buy_quote": 81304.13208 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.863, "high": 0.8638, "low": 0.8511, "close": 0.8587, "volume": 50342.3, "close_time": 1767491999999, "quote_volume": 43062.34216, "trades": 609, "taker_buy_base": 16157.6, "taker_buy_quote": 13851.0198 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.8593, "high": 0.8804, "low": 0.8574, "close": 0.8601, "volume": 52176.4, "close_time": 1767495599999, "quote_volume": 45186.60877, "trades": 664, "taker_buy_base": 26526.8, "taker_buy_quote": 23010.64317 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.8596, "high": 0.8819, "low": 0.8584, "close": 0.8728, "volume": 119874.1, "close_time": 1767499199999, "quote_volume": 104564.25007, "trades": 1328, "taker_buy_base": 63996.5, "taker_buy_quote": 55830.32726 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.8737, "high": 0.8794, "low": 0.8679, "close": 0.8701, "volume": 97368.7, "close_time": 1767502799999, "quote_volume": 85012.35871, "trades": 1103, "taker_buy_base": 34467.9, "taker_buy_quote": 30148.29762 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.8689, "high": 0.8772, "low": 0.8667, "close": 0.8747, "volume": 90973.5, "close_time": 1767506399999, "quote_volume": 79302.07663, "trades": 1047, "taker_buy_base": 53526.4, "taker_buy_quote": 46654.65619 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.8746, "high": 0.8748, "low": 0.8531, "close": 0.8557, "volume": 108725.1, "close_time": 1767509999999, "quote_volume": 93687.88136, "trades": 930, "taker_buy_base": 30580.9, "taker_buy_quote": 26361.71156 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.8563, "high": 0.8686, "low": 0.855, "close": 0.8655, "volume": 83755.0, "close_time": 1767513599999, "quote_volume": 72236.48929, "trades": 888, "taker_buy_base": 53850.1, "taker_buy_quote": 46455.38373 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.865, "high": 0.8695, "low": 0.8554, "close": 0.8653, "volume": 94743.5, "close_time": 1767517199999, "quote_volume": 81531.09097, "trades": 961, "taker_buy_base": 44771.6, "taker_buy_quote": 38579.55477 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.8647, "high": 0.8674, "low": 0.858, "close": 0.863, "volume": 83785.1, "close_time": 1767520799999, "quote_volume": 72210.18237, "trades": 836, "taker_buy_base": 30973.8, "taker_buy_quote": 26738.43009 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.8626, "high": 0.8714, "low": 0.861, "close": 0.8668, "volume": 192169.8, "close_time": 1767524399999, "quote_volume": 166445.82686, "trades": 1703, "taker_buy_base": 80579.9, "taker_buy_quote": 69833.35557 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.8665, "high": 0.8824, "low": 0.8602, "close": 0.876, "volume": 126685.0, "close_time": 1767527999999, "quote_volume": 110693.58886, "trades": 1337, "taker_buy_base": 70536.3, "taker_buy_quote": 61669.5638 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.876, "high": 0.8974, "low": 0.8682, "close": 0.8718, "volume": 250280.1, "close_time": 1767531599999, "quote_volume": 220595.7277, "trades": 1909, "taker_buy_base": 143177.2, "taker_buy_quote": 126438.40745 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.8711, "high": 0.8849, "low": 0.8642, "close": 0.8834, "volume": 141723.5, "close_time": 1767535199999, "quote_volume": 123936.30298, "trades": 1410, "taker_buy_base": 80622.7, "taker_buy_quote": 70428.20011 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.8822, "high": 0.9052, "low": 0.876, "close": 0.9014, "volume": 282251.7, "close_time": 1767538799999, "quote_volume": 251564.36108, "trades": 2493, "taker_buy_base": 166624.0, "taker_buy_quote": 148461.52581 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.9007, "high": 0.9184, "low": 0.8946, "close": 0.9046, "volume": 277789.7, "close_time": 1767542399999, "quote_volume": 250748.4918, "trades": 2594, "taker_buy_base": 138393.2, "taker_buy_quote": 125050.74794 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.902, "high": 0.9121, "low": 0.8988, "close": 0.9049, "volume": 171202.6, "close_time": 1767545999999, "quote_volume": 154725.88487, "trades": 1558, "taker_buy_base": 76400.5, "taker_buy_quote": 69119.87951 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.9057, "high": 0.9128, "low": 0.9007, "close": 0.9017, "volume": 120570.0, "close_time": 1767549599999, "quote_volume": 109072.64469, "trades": 1134, "taker_buy_base": 56430.7, "taker_buy_quote": 51086.54459 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.9016, "high": 0.904, "low": 0.8817, "close": 0.8979, "volume": 242459.5, "close_time": 1767553199999, "quote_volume": 216624.6221, "trades": 1283, "taker_buy_base": 67959.0, "taker_buy_quote": 60753.26834 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.8969, "high": 0.8985, "low": 0.8745, "close": 0.8904, "volume": 217542.9, "close_time": 1767556799999, "quote_volume": 192136.28457, "trades": 723, "taker_buy_base": 95240.9, "taker_buy_quote": 83998.35986 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.8876, "high": 0.8972, "low": 0.8875, "close": 0.8948, "volume": 36893.7, "close_time": 1767560399999, "quote_volume": 32968.8236, "trades": 487, "taker_buy_base": 21927.5, "taker_buy_quote": 19601.85517 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.8949, "high": 0.9055, "low": 0.8896, "close": 0.897, "volume": 147729.5, "close_time": 1767563999999, "quote_volume": 132186.00839, "trades": 942, "taker_buy_base": 96828.3, "taker_buy_quote": 86484.94777 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.8971, "high": 0.9098, "low": 0.895, "close": 0.8983, "volume": 186786.0, "close_time": 1767567599999, "quote_volume": 168655.06362, "trades": 674, "taker_buy_base": 44696.3, "taker_buy_quote": 40367.24479 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.8985, "high": 0.909, "low": 0.8985, "close": 0.9058, "volume": 108582.1, "close_time": 1767571199999, "quote_volume": 98165.67531, "trades": 840, "taker_buy_base": 34360.6, "taker_buy_quote": 31095.32 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.9057, "high": 0.9224, "low": 0.8986, "close": 0.9177, "volume": 273730.4, "close_time": 1767574799999, "quote_volume": 249207.92867, "trades": 2398, "taker_buy_base": 148494.3, "taker_buy_quote": 135329.16467 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.9183, "high": 1.0169, "low": 0.916, "close": 1.005, "volume": 931444.3, "close_time": 1767578399999, "quote_volume": 908248.55722, "trades": 8582, "taker_buy_base": 487478.3, "taker_buy_quote": 472882.50739 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.0054, "high": 1.047, "low": 0.9862, "close": 1.0449, "volume": 411678.4, "close_time": 1767581999999, "quote_volume": 418329.89828, "trades": 4433, "taker_buy_base": 216777.4, "taker_buy_quote": 219753.26095 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.046, "high": 1.0599, "low": 1.0176, "close": 1.0354, "volume": 473959.1, "close_time": 1767585599999, "quote_volume": 492925.18491, "trades": 4917, "taker_buy_base": 243299.8, "taker_buy_quote": 252870.76722 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.0359, "high": 1.0492, "low": 1.0048, "close": 1.0189, "volume": 279025.1, "close_time": 1767589199999, "quote_volume": 285432.74444, "trades": 3189, "taker_buy_base": 136159.4, "taker_buy_quote": 139404.82094 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.0181, "high": 1.0506, "low": 1.0139, "close": 1.0292, "volume": 306589.6, "close_time": 1767592799999, "quote_volume": 317366.51233, "trades": 3328, "taker_buy_base": 163346.9, "taker_buy_quote": 169077.10857 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.029, "high": 1.0749, "low": 1.0283, "close": 1.0649, "volume": 381160.5, "close_time": 1767596399999, "quote_volume": 400992.53613, "trades": 4093, "taker_buy_base": 237672.1, "taker_buy_quote": 250332.54841 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.0643, "high": 1.0955, "low": 1.0612, "close": 1.0871, "volume": 594440.7, "close_time": 1767599999999, "quote_volume": 643054.82919, "trades": 5381, "taker_buy_base": 249822.0, "taker_buy_quote": 270652.50944 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.0865, "high": 1.0961, "low": 1.0566, "close": 1.0637, "volume": 346393.4, "close_time": 1767603599999, "quote_volume": 374226.02175, "trades": 3347, "taker_buy_base": 170411.5, "taker_buy_quote": 184354.35299 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.063, "high": 1.0661, "low": 1.0363, "close": 1.0421, "volume": 236494.6, "close_time": 1767607199999, "quote_volume": 249019.55649, "trades": 2184, "taker_buy_base": 117037.1, "taker_buy_quote": 123169.80952 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.0429, "high": 1.0615, "low": 1.0367, "close": 1.0579, "volume": 227890.4, "close_time": 1767610799999, "quote_volume": 239588.91248, "trades": 2023, "taker_buy_base": 125501.5, "taker_buy_quote": 131968.3604 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.0579, "high": 1.0871, "low": 1.054, "close": 1.0788, "volume": 261013.9, "close_time": 1767614399999, "quote_volume": 279738.44642, "trades": 2092, "taker_buy_base": 148696.2, "taker_buy_quote": 159594.28783 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.0793, "high": 1.0877, "low": 1.0549, "close": 1.0626, "volume": 224982.7, "close_time": 1767617999999, "quote_volume": 240190.47465, "trades": 1872, "taker_buy_base": 90593.9, "taker_buy_quote": 96668.37217 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.0615, "high": 1.0701, "low": 1.0508, "close": 1.0642, "volume": 202519.8, "close_time": 1767621599999, "quote_volume": 214899.23481, "trades": 1810, "taker_buy_base": 98913.0, "taker_buy_quote": 105038.99587 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.0632, "high": 1.16, "low": 1.0551, "close": 1.126, "volume": 776264.9, "close_time": 1767625199999, "quote_volume": 858778.802, "trades": 6956, "taker_buy_base": 417307.8, "taker_buy_quote": 461982.73445 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.1262, "high": 1.1316, "low": 1.1017, "close": 1.1107, "volume": 551338.7, "close_time": 1767628799999, "quote_volume": 615580.68487, "trades": 4864, "taker_buy_base": 212201.5, "taker_buy_quote": 236765.39575 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.1112, "high": 1.1136, "low": 1.0728, "close": 1.0833, "volume": 362699.5, "close_time": 1767632399999, "quote_volume": 395396.61045, "trades": 2872, "taker_buy_base": 150104.0, "taker_buy_quote": 163736.57207 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.0841, "high": 1.1307, "low": 1.0838, "close": 1.1196, "volume": 269947.7, "close_time": 1767635999999, "quote_volume": 298329.74215, "trades": 2860, "taker_buy_base": 145105.0, "taker_buy_quote": 160399.52146 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.1205, "high": 1.1479, "low": 1.1148, "close": 1.1333, "volume": 342532.7, "close_time": 1767639599999, "quote_volume": 387726.27668, "trades": 3177, "taker_buy_base": 183470.0, "taker_buy_quote": 207721.1125 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.1327, "high": 1.1333, "low": 1.1171, "close": 1.1206, "volume": 154800.9, "close_time": 1767643199999, "quote_volume": 174053.51925, "trades": 1709, "taker_buy_base": 59108.6, "taker_buy_quote": 66510.96095 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.1188, "high": 1.1318, "low": 1.0993, "close": 1.1062, "volume": 274744.5, "close_time": 1767646799999, "quote_volume": 307009.21767, "trades": 3023, "taker_buy_base": 152385.8, "taker_buy_quote": 170325.74444 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.1062, "high": 1.1152, "low": 1.0943, "close": 1.0945, "volume": 183535.9, "close_time": 1767650399999, "quote_volume": 202565.61924, "trades": 1530, "taker_buy_base": 97903.4, "taker_buy_quote": 108167.43975 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.0942, "high": 1.1148, "low": 1.094, "close": 1.1035, "volume": 104221.9, "close_time": 1767653999999, "quote_volume": 114860.51484, "trades": 921, "taker_buy_base": 56865.8, "taker_buy_quote": 62688.8718 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.1012, "high": 1.1023, "low": 1.0873, "close": 1.0928, "volume": 170960.7, "close_time": 1767657599999, "quote_volume": 187098.19982, "trades": 1153, "taker_buy_base": 71177.6, "taker_buy_quote": 77857.99315 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.0926, "high": 1.0926, "low": 1.0705, "close": 1.0866, "volume": 166737.4, "close_time": 1767661199999, "quote_volume": 180345.42552, "trades": 1368, "taker_buy_base": 94802.0, "taker_buy_quote": 102667.40806 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.0859, "high": 1.0947, "low": 1.0724, "close": 1.0922, "volume": 118116.1, "close_time": 1767664799999, "quote_volume": 128259.90351, "trades": 1511, "taker_buy_base": 66699.8, "taker_buy_quote": 72444.74739 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.0917, "high": 1.1318, "low": 1.0895, "close": 1.1283, "volume": 318082.6, "close_time": 1767668399999, "quote_volume": 355253.16646, "trades": 2111, "taker_buy_base": 168014.8, "taker_buy_quote": 188033.79439 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.1279, "high": 1.15, "low": 1.1129, "close": 1.1182, "volume": 274785.6, "close_time": 1767671999999, "quote_volume": 310676.72502, "trades": 2551, "taker_buy_base": 131334.4, "taker_buy_quote": 148513.61351 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.1195, "high": 1.1709, "low": 1.1151, "close": 1.1549, "volume": 396184.5, "close_time": 1767675599999, "quote_volume": 453787.10556, "trades": 3426, "taker_buy_base": 239540.8, "taker_buy_quote": 274773.07583 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.1549, "high": 1.1549, "low": 1.0971, "close": 1.1015, "volume": 394089.3, "close_time": 1767679199999, "quote_volume": 446773.73534, "trades": 3085, "taker_buy_base": 210992.7, "taker_buy_quote": 239254.87303 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.1025, "high": 1.1113, "low": 1.0916, "close": 1.1022, "volume": 102170.1, "close_time": 1767682799999, "quote_volume": 112724.11217, "trades": 879, "taker_buy_base": 25397.1, "taker_buy_quote": 27988.45248 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.1075, "high": 1.1254, "low": 1.0832, "close": 1.0952, "volume": 260630.8, "close_time": 1767686399999, "quote_volume": 287950.70974, "trades": 1870, "taker_buy_base": 90793.9, "taker_buy_quote": 100414.22192 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.0959, "high": 1.1221, "low": 1.0959, "close": 1.1064, "volume": 240365.8, "close_time": 1767689999999, "quote_volume": 265921.59627, "trades": 2437, "taker_buy_base": 86707.0, "taker_buy_quote": 95952.28254 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.1052, "high": 1.1161, "low": 1.098, "close": 1.102, "volume": 106539.5, "close_time": 1767693599999, "quote_volume": 118227.17336, "trades": 1183, "taker_buy_base": 45961.7, "taker_buy_quote": 51102.53053 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.1027, "high": 1.1144, "low": 1.0997, "close": 1.108, "volume": 43103.9, "close_time": 1767697199999, "quote_volume": 47770.67244, "trades": 660, "taker_buy_base": 23012.6, "taker_buy_quote": 25517.89555 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.1084, "high": 1.1201, "low": 1.1061, "close": 1.1113, "volume": 149420.7, "close_time": 1767700799999, "quote_volume": 166450.30332, "trades": 1275, "taker_buy_base": 57958.2, "taker_buy_quote": 64590.58689 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.1119, "high": 1.1463, "low": 1.1104, "close": 1.134, "volume": 266410.3, "close_time": 1767704399999, "quote_volume": 301573.05766, "trades": 2436, "taker_buy_base": 120621.9, "taker_buy_quote": 136222.76434 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.1329, "high": 1.1429, "low": 1.1216, "close": 1.1336, "volume": 109163.4, "close_time": 1767707999999, "quote_volume": 123449.0264, "trades": 1286, "taker_buy_base": 39407.0, "taker_buy_quote": 44585.44048 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.1339, "high": 1.1403, "low": 1.1038, "close": 1.1111, "volume": 171073.7, "close_time": 1767711599999, "quote_volume": 192249.62223, "trades": 2232, "taker_buy_base": 84649.0, "taker_buy_quote": 95177.92353 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.1111, "high": 1.1271, "low": 1.1017, "close": 1.1196, "volume": 247356.0, "close_time": 1767715199999, "quote_volume": 274488.4675, "trades": 1865, "taker_buy_base": 158112.1, "taker_buy_quote": 175218.50067 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.1196, "high": 1.1271, "low": 1.0873, "close": 1.1054, "volume": 446894.6, "close_time": 1767718799999, "quote_volume": 492611.1461, "trades": 3130, "taker_buy_base": 179779.0, "taker_buy_quote": 197955.5526 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.1049, "high": 1.1202, "low": 1.079, "close": 1.0819, "volume": 268389.1, "close_time": 1767722399999, "quote_volume": 294887.94081, "trades": 3007, "taker_buy_base": 98458.8, "taker_buy_quote": 107994.5886 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.0811, "high": 1.1083, "low": 1.0756, "close": 1.1011, "volume": 195722.1, "close_time": 1767725999999, "quote_volume": 213593.22559, "trades": 2102, "taker_buy_base": 135563.9, "taker_buy_quote": 147821.14729 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.1011, "high": 1.115, "low": 1.1011, "close": 1.1062, "volume": 130003.2, "close_time": 1767729599999, "quote_volume": 144133.80164, "trades": 910, "taker_buy_base": 72423.0, "taker_buy_quote": 80247.62428 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.1057, "high": 1.1251, "low": 1.1046, "close": 1.1244, "volume": 101979.9, "close_time": 1767733199999, "quote_volume": 113370.15352, "trades": 1150, "taker_buy_base": 74725.4, "taker_buy_quote": 83068.98012 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.1244, "high": 1.1921, "low": 1.114, "close": 1.1865, "volume": 610294.9, "close_time": 1767736799999, "quote_volume": 702521.73568, "trades": 5899, "taker_buy_base": 320367.0, "taker_buy_quote": 370032.21808 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.1865, "high": 1.1971, "low": 1.1517, "close": 1.165, "volume": 276833.3, "close_time": 1767740399999, "quote_volume": 325414.22448, "trades": 2452, "taker_buy_base": 104811.4, "taker_buy_quote": 123415.91607 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.1644, "high": 1.1684, "low": 1.1369, "close": 1.1438, "volume": 207511.9, "close_time": 1767743999999, "quote_volume": 237866.10762, "trades": 2333, "taker_buy_base": 137107.0, "taker_buy_quote": 157101.02681 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.1438, "high": 1.1591, "low": 1.1166, "close": 1.1168, "volume": 135952.0, "close_time": 1767747599999, "quote_volume": 154253.98619, "trades": 2201, "taker_buy_base": 58459.6, "taker_buy_quote": 66333.07733 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.1179, "high": 1.1267, "low": 1.0899, "close": 1.0995, "volume": 200392.6, "close_time": 1767751199999, "quote_volume": 220948.36378, "trades": 2400, "taker_buy_base": 68910.0, "taker_buy_quote": 76117.3695 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.0988, "high": 1.1218, "low": 1.0939, "close": 1.121, "volume": 139903.2, "close_time": 1767754799999, "quote_volume": 154889.85187, "trades": 1921, "taker_buy_base": 73375.5, "taker_buy_quote": 81220.64375 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.1205, "high": 1.1457, "low": 1.1113, "close": 1.1324, "volume": 165746.4, "close_time": 1767758399999, "quote_volume": 187703.26693, "trades": 1921, "taker_buy_base": 90783.3, "taker_buy_quote": 102843.89404 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.1335, "high": 1.1335, "low": 1.1137, "close": 1.1145, "volume": 115466.0, "close_time": 1767761999999, "quote_volume": 129653.95301, "trades": 1507, "taker_buy_base": 62227.7, "taker_buy_quote": 69946.88035 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.1163, "high": 1.1413, "low": 1.1138, "close": 1.1213, "volume": 102352.8, "close_time": 1767765599999, "quote_volume": 115421.76484, "trades": 2092, "taker_buy_base": 65785.3, "taker_buy_quote": 74151.68353 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.1208, "high": 1.1301, "low": 1.1152, "close": 1.1245, "volume": 76931.4, "close_time": 1767769199999, "quote_volume": 86352.20937, "trades": 1157, "taker_buy_base": 50800.1, "taker_buy_quote": 57025.77313 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.1239, "high": 1.1409, "low": 1.1197, "close": 1.1266, "volume": 64437.7, "close_time": 1767772799999, "quote_volume": 72886.19142, "trades": 888, "taker_buy_base": 30538.4, "taker_buy_quote": 34546.48742 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.1253, "high": 1.1298, "low": 1.1167, "close": 1.1195, "volume": 168261.4, "close_time": 1767776399999, "quote_volume": 188931.33133, "trades": 1777, "taker_buy_base": 90264.3, "taker_buy_quote": 101404.39684 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.1196, "high": 1.1197, "low": 1.0922, "close": 1.0986, "volume": 215317.9, "close_time": 1767779999999, "quote_volume": 237544.17535, "trades": 2517, "taker_buy_base": 80155.8, "taker_buy_quote": 88460.96166 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.0977, "high": 1.1037, "low": 1.09, "close": 1.095, "volume": 125296.2, "close_time": 1767783599999, "quote_volume": 137692.22674, "trades": 1332, "taker_buy_base": 50892.5, "taker_buy_quote": 55953.45883 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.0949, "high": 1.1125, "low": 1.0941, "close": 1.1, "volume": 52779.1, "close_time": 1767787199999, "quote_volume": 58287.40176, "trades": 718, "taker_buy_base": 27845.2, "taker_buy_quote": 30731.50216 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.0987, "high": 1.0987, "low": 1.0824, "close": 1.0853, "volume": 103113.5, "close_time": 1767790799999, "quote_volume": 112340.21932, "trades": 1577, "taker_buy_base": 17829.9, "taker_buy_quote": 19415.79181 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.0853, "high": 1.0882, "low": 1.0712, "close": 1.0784, "volume": 142352.2, "close_time": 1767794399999, "quote_volume": 153770.0356, "trades": 1862, "taker_buy_base": 40629.7, "taker_buy_quote": 43906.54479 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.0814, "high": 1.0905, "low": 1.0567, "close": 1.0851, "volume": 395822.5, "close_time": 1767797999999, "quote_volume": 425102.17077, "trades": 3811, "taker_buy_base": 211097.3, "taker_buy_quote": 227074.02633 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.0864, "high": 1.0868, "low": 1.0582, "close": 1.0621, "volume": 286190.0, "close_time": 1767801599999, "quote_volume": 305236.29567, "trades": 3030, "taker_buy_base": 100427.8, "taker_buy_quote": 107268.50737 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.063, "high": 1.0702, "low": 1.0491, "close": 1.0527, "volume": 230704.0, "close_time": 1767805199999, "quote_volume": 243831.71431, "trades": 1916, "taker_buy_base": 131372.2, "taker_buy_quote": 139015.11167 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.0538, "high": 1.064, "low": 1.0506, "close": 1.06, "volume": 116460.6, "close_time": 1767808799999, "quote_volume": 123095.1954, "trades": 1227, "taker_buy_base": 79295.3, "taker_buy_quote": 83814.33328 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.0594, "high": 1.0667, "low": 1.0525, "close": 1.0576, "volume": 91618.9, "close_time": 1767812399999, "quote_volume": 97068.28682, "trades": 1011, "taker_buy_base": 42613.2, "taker_buy_quote": 45227.30094 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.0584, "high": 1.0642, "low": 1.0473, "close": 1.062, "volume": 141211.3, "close_time": 1767815999999, "quote_volume": 148881.26136, "trades": 1478, "taker_buy_base": 48620.9, "taker_buy_quote": 51383.02585 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.062, "high": 1.0709, "low": 1.0523, "close": 1.0601, "volume": 74752.7, "close_time": 1767819599999, "quote_volume": 79221.3329, "trades": 909, "taker_buy_base": 48993.7, "taker_buy_quote": 51983.46252 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.061, "high": 1.0666, "low": 1.0559, "close": 1.0607, "volume": 40387.3, "close_time": 1767823199999, "quote_volume": 42863.39358, "trades": 669, "taker_buy_base": 17305.0, "taker_buy_quote": 18374.06054 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.0599, "high": 1.0658, "low": 1.0488, "close": 1.0498, "volume": 57017.3, "close_time": 1767826799999, "quote_volume": 60182.12959, "trades": 521, "taker_buy_base": 20435.2, "taker_buy_quote": 21592.33926 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.0506, "high": 1.0575, "low": 1.04, "close": 1.0471, "volume": 82642.5, "close_time": 1767830399999, "quote_volume": 86488.09162, "trades": 902, "taker_buy_base": 45327.7, "taker_buy_quote": 47414.99809 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.047, "high": 1.0583, "low": 1.0367, "close": 1.0548, "volume": 130367.8, "close_time": 1767833999999, "quote_volume": 136220.87009, "trades": 1395, "taker_buy_base": 64241.3, "taker_buy_quote": 67291.47815 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.0553, "high": 1.0737, "low": 1.0533, "close": 1.0542, "volume": 215934.7, "close_time": 1767837599999, "quote_volume": 229561.03007, "trades": 1806, "taker_buy_base": 108665.1, "taker_buy_quote": 115694.3348 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.0546, "high": 1.0555, "low": 1.0278, "close": 1.0316, "volume": 162869.0, "close_time": 1767841199999, "quote_volume": 169044.90512, "trades": 2181, "taker_buy_base": 60967.7, "taker_buy_quote": 63219.89826 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.0314, "high": 1.0322, "low": 1.0093, "close": 1.0159, "volume": 171888.3, "close_time": 1767844799999, "quote_volume": 175460.63393, "trades": 1950, "taker_buy_base": 70693.4, "taker_buy_quote": 72133.31163 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.0172, "high": 1.0356, "low": 1.0171, "close": 1.031, "volume": 101028.3, "close_time": 1767848399999, "quote_volume": 103685.32883, "trades": 1389, "taker_buy_base": 45689.0, "taker_buy_quote": 46903.20294 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.0306, "high": 1.0448, "low": 1.0289, "close": 1.0315, "volume": 75254.2, "close_time": 1767851999999, "quote_volume": 78029.29319, "trades": 1046, "taker_buy_base": 41268.6, "taker_buy_quote": 42820.36149 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.0321, "high": 1.0343, "low": 1.0192, "close": 1.0206, "volume": 72285.6, "close_time": 1767855599999, "quote_volume": 74077.49598, "trades": 834, "taker_buy_base": 17157.6, "taker_buy_quote": 17597.49327 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.0205, "high": 1.0524, "low": 1.0161, "close": 1.0314, "volume": 208743.2, "close_time": 1767859199999, "quote_volume": 216143.28552, "trades": 3447, "taker_buy_base": 88217.7, "taker_buy_quote": 91334.17878 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.0315, "high": 1.0625, "low": 1.0304, "close": 1.0443, "volume": 131228.0, "close_time": 1767862799999, "quote_volume": 137471.31683, "trades": 2307, "taker_buy_base": 65758.2, "taker_buy_quote": 68891.59616 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.0445, "high": 1.0553, "low": 1.0206, "close": 1.0236, "volume": 161126.7, "close_time": 1767866399999, "quote_volume": 166523.05665, "trades": 2102, "taker_buy_base": 63548.4, "taker_buy_quote": 65762.61283 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.0242, "high": 1.0527, "low": 1.0163, "close": 1.0441, "volume": 146404.4, "close_time": 1767869999999, "quote_volume": 151710.28141, "trades": 2193, "taker_buy_base": 92748.5, "taker_buy_quote": 96195.80423 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.0426, "high": 1.0426, "low": 1.0159, "close": 1.0258, "volume": 145767.1, "close_time": 1767873599999, "quote_volume": 149726.00139, "trades": 2212, "taker_buy_base": 70546.4, "taker_buy_quote": 72301.3182 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.0259, "high": 1.0281, "low": 1.0003, "close": 1.004, "volume": 238448.7, "close_time": 1767877199999, "quote_volume": 242538.91761, "trades": 2531, "taker_buy_base": 72565.6, "taker_buy_quote": 73997.74701 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.0065, "high": 1.0152, "low": 1.0013, "close": 1.0078, "volume": 138507.2, "close_time": 1767880799999, "quote_volume": 139613.57831, "trades": 1692, "taker_buy_base": 100543.5, "taker_buy_quote": 101357.48453 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.0072, "high": 1.0382, "low": 0.9935, "close": 1.0371, "volume": 238352.6, "close_time": 1767884399999, "quote_volume": 241242.01528, "trades": 2881, "taker_buy_base": 144275.8, "taker_buy_quote": 146382.78027 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.0306, "high": 1.1242, "low": 1.0291, "close": 1.1242, "volume": 887974.6, "close_time": 1767887999999, "quote_volume": 954739.15213, "trades": 9497, "taker_buy_base": 507541.7, "taker_buy_quote": 545756.49679 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.1191, "high": 1.1214, "low": 1.082, "close": 1.0962, "volume": 202981.2, "close_time": 1767891599999, "quote_volume": 222178.48385, "trades": 2591, "taker_buy_base": 92086.4, "taker_buy_quote": 100853.60053 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.0963, "high": 1.1031, "low": 1.0837, "close": 1.0924, "volume": 88196.8, "close_time": 1767895199999, "quote_volume": 96483.49492, "trades": 1186, "taker_buy_base": 41716.0, "taker_buy_quote": 45712.02902 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.0919, "high": 1.0932, "low": 1.0714, "close": 1.0784, "volume": 85661.4, "close_time": 1767898799999, "quote_volume": 92415.58049, "trades": 1251, "taker_buy_base": 44347.6, "taker_buy_quote": 47857.40773 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.079, "high": 1.0926, "low": 1.0643, "close": 1.0667, "volume": 124809.9, "close_time": 1767902399999, "quote_volume": 134407.47564, "trades": 1407, "taker_buy_base": 40874.7, "taker_buy_quote": 44102.95514 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.0664, "high": 1.0677, "low": 1.0481, "close": 1.0625, "volume": 187428.9, "close_time": 1767905999999, "quote_volume": 197869.10427, "trades": 2507, "taker_buy_base": 142916.9, "taker_buy_quote": 150870.75367 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.0652, "high": 1.085, "low": 1.0574, "close": 1.082, "volume": 280008.3, "close_time": 1767909599999, "quote_volume": 301379.78094, "trades": 1751, "taker_buy_base": 78662.7, "taker_buy_quote": 84623.42032 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.0823, "high": 1.0874, "low": 1.0632, "close": 1.0687, "volume": 132451.5, "close_time": 1767913199999, "quote_volume": 142360.2343, "trades": 876, "taker_buy_base": 77694.4, "taker_buy_quote": 83386.33326 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.0682, "high": 1.0713, "low": 1.0594, "close": 1.0629, "volume": 102146.7, "close_time": 1767916799999, "quote_volume": 108913.21925, "trades": 756, "taker_buy_base": 70474.5, "taker_buy_quote": 75158.33566 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.0626, "high": 1.0648, "low": 1.055, "close": 1.0567, "volume": 28015.2, "close_time": 1767920399999, "quote_volume": 29674.34993, "trades": 538, "taker_buy_base": 8254.0, "taker_buy_quote": 8743.44228 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.058, "high": 1.0672, "low": 1.0333, "close": 1.038, "volume": 120290.5, "close_time": 1767923999999, "quote_volume": 126056.10729, "trades": 1897, "taker_buy_base": 61458.5, "taker_buy_quote": 64663.80498 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.0379, "high": 1.0618, "low": 1.0352, "close": 1.0424, "volume": 84181.0, "close_time": 1767927599999, "quote_volume": 88332.19955, "trades": 1524, "taker_buy_base": 55654.2, "taker_buy_quote": 58359.20192 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.0424, "high": 1.0528, "low": 1.0367, "close": 1.0505, "volume": 102843.3, "close_time": 1767931199999, "quote_volume": 107429.91999, "trades": 1688, "taker_buy_base": 40436.4, "taker_buy_quote": 42284.9067 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.0511, "high": 1.0525, "low": 1.0391, "close": 1.0406, "volume": 50465.7, "close_time": 1767934799999, "quote_volume": 52697.61193, "trades": 695, "taker_buy_base": 18353.7, "taker_buy_quote": 19141.25637 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.0402, "high": 1.0462, "low": 1.0401, "close": 1.0443, "volume": 20075.2, "close_time": 1767938399999, "quote_volume": 20949.14104, "trades": 579, "taker_buy_base": 10173.0, "taker_buy_quote": 10616.4566 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.0437, "high": 1.0481, "low": 1.0387, "close": 1.0465, "volume": 68829.0, "close_time": 1767941999999, "quote_volume": 71860.81193, "trades": 763, "taker_buy_base": 49028.2, "taker_buy_quote": 51204.46617 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.0464, "high": 1.047, "low": 1.037, "close": 1.0397, "volume": 68982.5, "close_time": 1767945599999, "quote_volume": 71823.26253, "trades": 814, "taker_buy_base": 39407.4, "taker_buy_quote": 41043.14251 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.0398, "high": 1.0461, "low": 1.022, "close": 1.0306, "volume": 215667.4, "close_time": 1767949199999, "quote_volume": 222430.44597, "trades": 2856, "taker_buy_base": 89857.6, "taker_buy_quote": 92776.99249 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.0309, "high": 1.046, "low": 1.0306, "close": 1.0351, "volume": 414216.4, "close_time": 1767952799999, "quote_volume": 430335.33952, "trades": 3509, "taker_buy_base": 138674.1, "taker_buy_quote": 144199.07395 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.0348, "high": 1.0507, "low": 1.0321, "close": 1.0442, "volume": 201111.1, "close_time": 1767956399999, "quote_volume": 209548.8431, "trades": 2096, "taker_buy_base": 113221.7, "taker_buy_quote": 118063.50551 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.0444, "high": 1.055, "low": 1.0365, "close": 1.0487, "volume": 262616.3, "close_time": 1767959999999, "quote_volume": 274787.6882, "trades": 3414, "taker_buy_base": 143842.3, "taker_buy_quote": 150670.85638 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.0473, "high": 1.0577, "low": 1.0384, "close": 1.0402, "volume": 120465.2, "close_time": 1767963599999, "quote_volume": 125994.30039, "trades": 1890, "taker_buy_base": 66245.4, "taker_buy_quote": 69352.12596 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.04, "high": 1.0648, "low": 1.0398, "close": 1.0624, "volume": 212269.0, "close_time": 1767967199999, "quote_volume": 224025.32314, "trades": 2988, "taker_buy_base": 120189.4, "taker_buy_quote": 126954.74105 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.0625, "high": 1.0625, "low": 1.0386, "close": 1.0422, "volume": 582014.8, "close_time": 1767970799999, "quote_volume": 610614.73312, "trades": 6218, "taker_buy_base": 323837.0, "taker_buy_quote": 339804.03232 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.044, "high": 1.1173, "low": 1.0383, "close": 1.0719, "volume": 624657.3, "close_time": 1767974399999, "quote_volume": 672583.20557, "trades": 5982, "taker_buy_base": 286045.5, "taker_buy_quote": 307283.32441 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.0766, "high": 1.0946, "low": 1.0705, "close": 1.0932, "volume": 502117.4, "close_time": 1767977999999, "quote_volume": 542637.61264, "trades": 5289, "taker_buy_base": 297901.0, "taker_buy_quote": 322022.10077 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.093, "high": 1.096, "low": 1.0666, "close": 1.0857, "volume": 425419.7, "close_time": 1767981599999, "quote_volume": 459902.95356, "trades": 4062, "taker_buy_base": 229151.6, "taker_buy_quote": 247021.43663 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.0852, "high": 1.0893, "low": 1.0506, "close": 1.0662, "volume": 148557.6, "close_time": 1767985199999, "quote_volume": 158166.1412, "trades": 2055, "taker_buy_base": 61273.8, "taker_buy_quote": 65302.91803 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.066, "high": 1.0681, "low": 1.0417, "close": 1.0476, "volume": 226360.9, "close_time": 1767988799999, "quote_volume": 237923.69676, "trades": 2458, "taker_buy_base": 101402.6, "taker_buy_quote": 106561.89715 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.0472, "high": 1.0621, "low": 1.0447, "close": 1.0548, "volume": 237264.1, "close_time": 1767992399999, "quote_volume": 250036.406, "trades": 2195, "taker_buy_base": 123131.0, "taker_buy_quote": 129909.17961 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.0557, "high": 1.078, "low": 1.0517, "close": 1.0711, "volume": 175359.1, "close_time": 1767995999999, "quote_volume": 186092.72187, "trades": 1776, "taker_buy_base": 90509.7, "taker_buy_quote": 96196.21588 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.0696, "high": 1.0845, "low": 1.0665, "close": 1.0732, "volume": 375048.0, "close_time": 1767999599999, "quote_volume": 403222.32568, "trades": 2478, "taker_buy_base": 163905.3, "taker_buy_quote": 176423.52748 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.0723, "high": 1.0723, "low": 1.0599, "close": 1.0618, "volume": 161844.4, "close_time": 1768003199999, "quote_volume": 172486.85506, "trades": 1697, "taker_buy_base": 82282.8, "taker_buy_quote": 87766.9398 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.0608, "high": 1.0673, "low": 1.0535, "close": 1.0561, "volume": 140696.6, "close_time": 1768006799999, "quote_volume": 148846.60932, "trades": 2534, "taker_buy_base": 38368.5, "taker_buy_quote": 40654.71567 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.0551, "high": 1.0697, "low": 1.0546, "close": 1.0567, "volume": 80731.4, "close_time": 1768010399999, "quote_volume": 85734.12064, "trades": 1110, "taker_buy_base": 47545.8, "taker_buy_quote": 50514.491 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.0566, "high": 1.066, "low": 1.0453, "close": 1.0471, "volume": 48643.2, "close_time": 1768013999999, "quote_volume": 51238.47753, "trades": 930, "taker_buy_base": 16324.7, "taker_buy_quote": 17212.67612 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.0468, "high": 1.0517, "low": 1.0413, "close": 1.0451, "volume": 61533.7, "close_time": 1768017599999, "quote_volume": 64354.13064, "trades": 865, "taker_buy_base": 26476.3, "taker_buy_quote": 27716.42948 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.0449, "high": 1.0469, "low": 1.0335, "close": 1.0364, "volume": 121318.8, "close_time": 1768021199999, "quote_volume": 125895.03203, "trades": 1716, "taker_buy_base": 59707.1, "taker_buy_quote": 61998.07984 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.0371, "high": 1.0416, "low": 1.0335, "close": 1.0371, "volume": 111311.6, "close_time": 1768024799999, "quote_volume": 115569.87755, "trades": 1391, "taker_buy_base": 63566.7, "taker_buy_quote": 66030.71297 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.0371, "high": 1.0507, "low": 1.0357, "close": 1.0433, "volume": 172615.4, "close_time": 1768028399999, "quote_volume": 179746.39327, "trades": 2382, "taker_buy_base": 121334.3, "taker_buy_quote": 126354.99204 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.0421, "high": 1.0494, "low": 1.0375, "close": 1.0403, "volume": 59868.0, "close_time": 1768031999999, "quote_volume": 62402.54792, "trades": 896, "taker_buy_base": 25815.1, "taker_buy_quote": 26917.03642 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.0402, "high": 1.0459, "low": 1.0352, "close": 1.0443, "volume": 189000.0, "close_time": 1768035599999, "quote_volume": 196844.55889, "trades": 1963, "taker_buy_base": 88558.8, "taker_buy_quote": 92349.42218 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.0439, "high": 1.0651, "low": 1.0421, "close": 1.0611, "volume": 92804.9, "close_time": 1768039199999, "quote_volume": 97700.84848, "trades": 1588, "taker_buy_base": 46804.5, "taker_buy_quote": 49269.45041 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.0609, "high": 1.0846, "low": 1.0545, "close": 1.0772, "volume": 112681.9, "close_time": 1768042799999, "quote_volume": 120323.41288, "trades": 1504, "taker_buy_base": 61342.8, "taker_buy_quote": 65510.34944 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.0773, "high": 1.084, "low": 1.0658, "close": 1.0821, "volume": 306562.5, "close_time": 1768046399999, "quote_volume": 329879.17455, "trades": 3168, "taker_buy_base": 174749.7, "taker_buy_quote": 188309.88983 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.081, "high": 1.0897, "low": 1.0704, "close": 1.0735, "volume": 263193.3, "close_time": 1768049999999, "quote_volume": 284038.19963, "trades": 2596, "taker_buy_base": 100286.0, "taker_buy_quote": 108504.08352 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.0729, "high": 1.0829, "low": 1.0691, "close": 1.0788, "volume": 92432.6, "close_time": 1768053599999, "quote_volume": 99641.04454, "trades": 1377, "taker_buy_base": 49989.6, "taker_buy_quote": 53879.19533 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.0788, "high": 1.091, "low": 1.0715, "close": 1.076, "volume": 315049.3, "close_time": 1768057199999, "quote_volume": 340426.6927, "trades": 3599, "taker_buy_base": 137559.7, "taker_buy_quote": 149071.16967 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.0764, "high": 1.0781, "low": 1.0569, "close": 1.061, "volume": 95623.7, "close_time": 1768060799999, "quote_volume": 101854.87845, "trades": 1714, "taker_buy_base": 43302.9, "taker_buy_quote": 46144.4374 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.0608, "high": 1.0668, "low": 1.0552, "close": 1.0613, "volume": 75662.9, "close_time": 1768064399999, "quote_volume": 80358.27336, "trades": 852, "taker_buy_base": 45630.1, "taker_buy_quote": 48524.602 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.0617, "high": 1.0693, "low": 1.0496, "close": 1.0519, "volume": 108414.3, "close_time": 1768067999999, "quote_volume": 114874.29862, "trades": 1207, "taker_buy_base": 39607.6, "taker_buy_quote": 42069.31776 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.052, "high": 1.0581, "low": 1.0483, "close": 1.0555, "volume": 77272.2, "close_time": 1768071599999, "quote_volume": 81399.68336, "trades": 1164, "taker_buy_base": 29095.7, "taker_buy_quote": 30705.73333 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.0555, "high": 1.067, "low": 1.0494, "close": 1.0631, "volume": 166203.6, "close_time": 1768075199999, "quote_volume": 176530.34964, "trades": 1774, "taker_buy_base": 39104.1, "taker_buy_quote": 41461.24465 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.0633, "high": 1.0641, "low": 1.0556, "close": 1.0566, "volume": 84357.4, "close_time": 1768078799999, "quote_volume": 89475.37984, "trades": 1225, "taker_buy_base": 41740.4, "taker_buy_quote": 44303.40885 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.0564, "high": 1.0572, "low": 1.0489, "close": 1.0489, "volume": 61284.8, "close_time": 1768082399999, "quote_volume": 64620.15371, "trades": 834, "taker_buy_base": 30159.4, "taker_buy_quote": 31826.83702 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.0493, "high": 1.0563, "low": 1.0415, "close": 1.0418, "volume": 41209.7, "close_time": 1768085999999, "quote_volume": 43188.12473, "trades": 831, "taker_buy_base": 20507.5, "taker_buy_quote": 21503.72198 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.0412, "high": 1.0506, "low": 1.0412, "close": 1.046, "volume": 78694.2, "close_time": 1768089599999, "quote_volume": 82362.40037, "trades": 965, "taker_buy_base": 38080.8, "taker_buy_quote": 39891.41933 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.0455, "high": 1.06, "low": 1.043, "close": 1.0545, "volume": 59476.0, "close_time": 1768093199999, "quote_volume": 62549.47135, "trades": 1074, "taker_buy_base": 21740.3, "taker_buy_quote": 22896.69165 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.054, "high": 1.0585, "low": 1.0449, "close": 1.0585, "volume": 101741.0, "close_time": 1768096799999, "quote_volume": 106989.93969, "trades": 1377, "taker_buy_base": 54127.4, "taker_buy_quote": 56963.511 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.0605, "high": 1.0713, "low": 1.0565, "close": 1.0587, "volume": 98059.1, "close_time": 1768100399999, "quote_volume": 104191.3099, "trades": 1428, "taker_buy_base": 51039.4, "taker_buy_quote": 54259.36119 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.0585, "high": 1.0628, "low": 1.0545, "close": 1.0551, "volume": 45125.1, "close_time": 1768103999999, "quote_volume": 47785.97126, "trades": 797, "taker_buy_base": 26852.6, "taker_buy_quote": 28442.9606 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.0541, "high": 1.066, "low": 1.0495, "close": 1.0658, "volume": 79905.9, "close_time": 1768107599999, "quote_volume": 84637.24217, "trades": 1259, "taker_buy_base": 42027.1, "taker_buy_quote": 44524.81938 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.0657, "high": 1.0723, "low": 1.0584, "close": 1.0696, "volume": 193990.4, "close_time": 1768111199999, "quote_volume": 207273.93575, "trades": 2217, "taker_buy_base": 144130.8, "taker_buy_quote": 154078.27694 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.0692, "high": 1.0803, "low": 1.0531, "close": 1.0679, "volume": 319392.9, "close_time": 1768114799999, "quote_volume": 340374.169, "trades": 3133, "taker_buy_base": 149570.3, "taker_buy_quote": 158922.92497 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.0678, "high": 1.0792, "low": 1.0656, "close": 1.0754, "volume": 53212.2, "close_time": 1768118399999, "quote_volume": 57118.03305, "trades": 1125, "taker_buy_base": 22022.4, "taker_buy_quote": 23639.90139 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.0749, "high": 1.11, "low": 1.0733, "close": 1.1011, "volume": 358128.4, "close_time": 1768121999999, "quote_volume": 392851.58022, "trades": 4214, "taker_buy_base": 228856.0, "taker_buy_quote": 251224.79552 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.1015, "high": 1.1103, "low": 1.084, "close": 1.084, "volume": 202107.8, "close_time": 1768125599999, "quote_volume": 222360.66505, "trades": 2407, "taker_buy_base": 69353.1, "taker_buy_quote": 76431.62476 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.0838, "high": 1.0894, "low": 1.07, "close": 1.0786, "volume": 90743.7, "close_time": 1768129199999, "quote_volume": 98024.51451, "trades": 1252, "taker_buy_base": 35595.7, "taker_buy_quote": 38463.19464 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.0787, "high": 1.0861, "low": 1.0762, "close": 1.0861, "volume": 77710.9, "close_time": 1768132799999, "quote_volume": 84005.60954, "trades": 1113, "taker_buy_base": 20758.6, "taker_buy_quote": 22444.39317 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.085, "high": 1.0969, "low": 1.0835, "close": 1.0905, "volume": 100651.6, "close_time": 1768136399999, "quote_volume": 109801.41195, "trades": 1173, "taker_buy_base": 65287.6, "taker_buy_quote": 71259.2948 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.0905, "high": 1.0996, "low": 1.0723, "close": 1.0727, "volume": 97722.9, "close_time": 1768139999999, "quote_volume": 106226.53371, "trades": 1286, "taker_buy_base": 49841.4, "taker_buy_quote": 54091.68171 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.0728, "high": 1.0909, "low": 1.0678, "close": 1.0888, "volume": 238000.3, "close_time": 1768143599999, "quote_volume": 257050.9447, "trades": 2150, "taker_buy_base": 59176.7, "taker_buy_quote": 63668.13107 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.0889, "high": 1.0919, "low": 1.0589, "close": 1.0651, "volume": 269829.2, "close_time": 1768147199999, "quote_volume": 289657.09296, "trades": 2011, "taker_buy_base": 164154.7, "taker_buy_quote": 176224.87261 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.0644, "high": 1.0985, "low": 1.0644, "close": 1.085, "volume": 268914.9, "close_time": 1768150799999, "quote_volume": 290517.79264, "trades": 2901, "taker_buy_base": 109611.6, "taker_buy_quote": 118490.12439 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.0848, "high": 1.089, "low": 1.0678, "close": 1.0795, "volume": 99689.3, "close_time": 1768154399999, "quote_volume": 107379.05432, "trades": 1764, "taker_buy_base": 53222.7, "taker_buy_quote": 57301.32811 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.0784, "high": 1.0787, "low": 1.0638, "close": 1.0702, "volume": 58245.7, "close_time": 1768157999999, "quote_volume": 62199.32259, "trades": 925, "taker_buy_base": 32960.4, "taker_buy_quote": 35206.57442 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.0705, "high": 1.0765, "low": 1.0625, "close": 1.0678, "volume": 91250.7, "close_time": 1768161599999, "quote_volume": 97686.62913, "trades": 1287, "taker_buy_base": 44033.2, "taker_buy_quote": 47155.58837 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.0664, "high": 1.067, "low": 1.0481, "close": 1.0515, "volume": 190090.5, "close_time": 1768165199999, "quote_volume": 200389.4154, "trades": 2484, "taker_buy_base": 48808.0, "taker_buy_quote": 51524.78569 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.0503, "high": 1.0541, "low": 1.0433, "close": 1.052, "volume": 93638.6, "close_time": 1768168799999, "quote_volume": 98290.55372, "trades": 1263, "taker_buy_base": 48494.7, "taker_buy_quote": 50939.9094 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.0519, "high": 1.0519, "low": 1.0355, "close": 1.0356, "volume": 61547.3, "close_time": 1768172399999, "quote_volume": 63996.41729, "trades": 817, "taker_buy_base": 34801.8, "taker_buy_quote": 36209.38233 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.035, "high": 1.0482, "low": 1.0275, "close": 1.0421, "volume": 382005.0, "close_time": 1768175999999, "quote_volume": 397269.99995, "trades": 3834, "taker_buy_base": 178562.8, "taker_buy_quote": 185877.98425 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.0424, "high": 1.0471, "low": 1.0168, "close": 1.0375, "volume": 220770.7, "close_time": 1768179599999, "quote_volume": 228136.70409, "trades": 3245, "taker_buy_base": 111232.1, "taker_buy_quote": 115210.60338 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.0375, "high": 1.0548, "low": 1.0312, "close": 1.0339, "volume": 129583.1, "close_time": 1768183199999, "quote_volume": 134713.30665, "trades": 2118, "taker_buy_base": 69456.9, "taker_buy_quote": 72351.12154 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.0347, "high": 1.0712, "low": 1.033, "close": 1.07, "volume": 186091.4, "close_time": 1768186799999, "quote_volume": 195898.21676, "trades": 2381, "taker_buy_base": 128646.4, "taker_buy_quote": 135405.24201 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.07, "high": 1.076, "low": 1.0521, "close": 1.0521, "volume": 249456.3, "close_time": 1768190399999, "quote_volume": 266138.85057, "trades": 3514, "taker_buy_base": 132011.8, "taker_buy_quote": 141020.76178 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.0515, "high": 1.0663, "low": 1.0473, "close": 1.0566, "volume": 148169.2, "close_time": 1768193999999, "quote_volume": 156697.63074, "trades": 1751, "taker_buy_base": 62338.0, "taker_buy_quote": 65889.71429 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.0561, "high": 1.0649, "low": 1.0521, "close": 1.0592, "volume": 85509.9, "close_time": 1768197599999, "quote_volume": 90629.20426, "trades": 1229, "taker_buy_base": 37863.7, "taker_buy_quote": 40158.21832 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.0603, "high": 1.0674, "low": 1.0543, "close": 1.0573, "volume": 96131.0, "close_time": 1768201199999, "quote_volume": 101964.89368, "trades": 1357, "taker_buy_base": 43842.4, "taker_buy_quote": 46538.31055 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.0578, "high": 1.059, "low": 1.0274, "close": 1.0284, "volume": 75844.9, "close_time": 1768204799999, "quote_volume": 78874.44428, "trades": 1187, "taker_buy_base": 25898.0, "taker_buy_quote": 26968.09027 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.0284, "high": 1.0339, "low": 1.0094, "close": 1.0172, "volume": 211086.6, "close_time": 1768208399999, "quote_volume": 214888.99484, "trades": 2687, "taker_buy_base": 69374.4, "taker_buy_quote": 70612.14541 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.018, "high": 1.0257, "low": 1.0145, "close": 1.0213, "volume": 110459.4, "close_time": 1768211999999, "quote_volume": 112723.58808, "trades": 1423, "taker_buy_base": 66722.4, "taker_buy_quote": 68117.50592 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.0221, "high": 1.0272, "low": 1.0187, "close": 1.0202, "volume": 72119.7, "close_time": 1768215599999, "quote_volume": 73778.77652, "trades": 972, "taker_buy_base": 34277.3, "taker_buy_quote": 35092.25369 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.0204, "high": 1.0269, "low": 1.0174, "close": 1.0221, "volume": 61970.4, "close_time": 1768219199999, "quote_volume": 63342.5548, "trades": 811, "taker_buy_base": 27544.8, "taker_buy_quote": 28163.89498 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.0216, "high": 1.0287, "low": 1.0191, "close": 1.02, "volume": 91636.8, "close_time": 1768222799999, "quote_volume": 93816.61, "trades": 936, "taker_buy_base": 48545.3, "taker_buy_quote": 49739.60583 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.02, "high": 1.022, "low": 1.01, "close": 1.0105, "volume": 108336.4, "close_time": 1768226399999, "quote_volume": 109955.4595, "trades": 1240, "taker_buy_base": 48330.0, "taker_buy_quote": 49097.22545 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.0102, "high": 1.0371, "low": 0.9982, "close": 1.0295, "volume": 243121.3, "close_time": 1768229999999, "quote_volume": 247464.1631, "trades": 3266, "taker_buy_base": 97503.7, "taker_buy_quote": 99526.6075 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.0298, "high": 1.0343, "low": 1.0142, "close": 1.0299, "volume": 195588.9, "close_time": 1768233599999, "quote_volume": 200677.60301, "trades": 2477, "taker_buy_base": 105832.7, "taker_buy_quote": 108549.73329 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.0304, "high": 1.0441, "low": 1.0211, "close": 1.0384, "volume": 252359.8, "close_time": 1768237199999, "quote_volume": 260190.77461, "trades": 2695, "taker_buy_base": 126911.0, "taker_buy_quote": 131082.82663 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.038, "high": 1.0455, "low": 1.017, "close": 1.0241, "volume": 95796.5, "close_time": 1768240799999, "quote_volume": 98387.01191, "trades": 1042, "taker_buy_base": 45150.7, "taker_buy_quote": 46293.56766 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.0247, "high": 1.0308, "low": 1.0125, "close": 1.0177, "volume": 38890.0, "close_time": 1768244399999, "quote_volume": 39728.80746, "trades": 614, "taker_buy_base": 22105.7, "taker_buy_quote": 22573.46352 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.0169, "high": 1.0186, "low": 1.01, "close": 1.0169, "volume": 73306.5, "close_time": 1768247999999, "quote_volume": 74345.01724, "trades": 785, "taker_buy_base": 17998.7, "taker_buy_quote": 18271.74731 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.0168, "high": 1.0245, "low": 1.0051, "close": 1.0067, "volume": 51526.6, "close_time": 1768251599999, "quote_volume": 52224.79973, "trades": 901, "taker_buy_base": 15890.3, "taker_buy_quote": 16089.63308 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.0068, "high": 1.0069, "low": 0.9883, "close": 0.9944, "volume": 105336.0, "close_time": 1768255199999, "quote_volume": 104898.01245, "trades": 1034, "taker_buy_base": 37023.2, "taker_buy_quote": 36917.3599 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.9947, "high": 1.0032, "low": 0.9942, "close": 0.9979, "volume": 67155.7, "close_time": 1768258799999, "quote_volume": 67078.5979, "trades": 727, "taker_buy_base": 37449.7, "taker_buy_quote": 37429.77126 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.998, "high": 0.9992, "low": 0.9826, "close": 0.9846, "volume": 65204.1, "close_time": 1768262399999, "quote_volume": 64424.23177, "trades": 792, "taker_buy_base": 27148.3, "taker_buy_quote": 26842.4348 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.9848, "high": 0.9923, "low": 0.984, "close": 0.9915, "volume": 98164.8, "close_time": 1768265999999, "quote_volume": 97145.0383, "trades": 1206, "taker_buy_base": 60394.4, "taker_buy_quote": 59803.10142 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.9914, "high": 0.9936, "low": 0.9719, "close": 0.9774, "volume": 71822.1, "close_time": 1768269599999, "quote_volume": 70497.40527, "trades": 985, "taker_buy_base": 26100.4, "taker_buy_quote": 25670.82083 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.9776, "high": 0.9857, "low": 0.9594, "close": 0.9606, "volume": 181463.2, "close_time": 1768273199999, "quote_volume": 176528.7741, "trades": 2327, "taker_buy_base": 53138.7, "taker_buy_quote": 51824.19133 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.9607, "high": 0.9644, "low": 0.9429, "close": 0.9432, "volume": 169928.0, "close_time": 1768276799999, "quote_volume": 162123.48839, "trades": 3186, "taker_buy_base": 60376.7, "taker_buy_quote": 57588.37416 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.9431, "high": 0.9584, "low": 0.9427, "close": 0.9581, "volume": 63076.9, "close_time": 1768280399999, "quote_volume": 59835.13128, "trades": 1205, "taker_buy_base": 42910.4, "taker_buy_quote": 40708.36045 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.9584, "high": 0.9744, "low": 0.9557, "close": 0.9639, "volume": 44384.0, "close_time": 1768283999999, "quote_volume": 42820.50563, "trades": 831, "taker_buy_base": 23171.6, "taker_buy_quote": 22344.36291 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.9644, "high": 0.9738, "low": 0.963, "close": 0.9722, "volume": 40968.6, "close_time": 1768287599999, "quote_volume": 39681.80435, "trades": 575, "taker_buy_base": 25423.5, "taker_buy_quote": 24637.83429 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.972, "high": 0.9746, "low": 0.9641, "close": 0.9727, "volume": 86411.5, "close_time": 1768291199999, "quote_volume": 83755.67776, "trades": 1099, "taker_buy_base": 34677.5, "taker_buy_quote": 33652.5918 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.9721, "high": 0.9833, "low": 0.9697, "close": 0.9825, "volume": 42486.4, "close_time": 1768294799999, "quote_volume": 41457.54691, "trades": 571, "taker_buy_base": 19472.2, "taker_buy_quote": 19000.45463 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.9817, "high": 0.9919, "low": 0.9788, "close": 0.9915, "volume": 122789.6, "close_time": 1768298399999, "quote_volume": 120975.09101, "trades": 1483, "taker_buy_base": 69954.6, "taker_buy_quote": 68910.65373 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.9921, "high": 1.0119, "low": 0.9921, "close": 1.0018, "volume": 196309.4, "close_time": 1768301999999, "quote_volume": 196507.42173, "trades": 2291, "taker_buy_base": 105374.1, "taker_buy_quote": 105450.59078 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.0011, "high": 1.0077, "low": 0.9973, "close": 0.998, "volume": 28559.3, "close_time": 1768305599999, "quote_volume": 28604.14985, "trades": 474, "taker_buy_base": 7024.4, "taker_buy_quote": 7038.08536 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.998, "high": 1.0038, "low": 0.9907, "close": 0.992, "volume": 63868.6, "close_time": 1768309199999, "quote_volume": 63810.62319, "trades": 826, "taker_buy_base": 27495.4, "taker_buy_quote": 27507.96108 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.9916, "high": 1.028, "low": 0.9859, "close": 1.0254, "volume": 342008.7, "close_time": 1768312799999, "quote_volume": 344034.35527, "trades": 4201, "taker_buy_base": 245393.8, "taker_buy_quote": 246723.0964 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.0253, "high": 1.0512, "low": 1.0177, "close": 1.0333, "volume": 397068.8, "close_time": 1768316399999, "quote_volume": 411298.86738, "trades": 4486, "taker_buy_base": 210096.9, "taker_buy_quote": 216812.23864 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.0334, "high": 1.0364, "low": 0.9967, "close": 1.0325, "volume": 345513.6, "close_time": 1768319999999, "quote_volume": 352761.14346, "trades": 3653, "taker_buy_base": 106908.2, "taker_buy_quote": 108787.2327 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.0318, "high": 1.0381, "low": 1.0048, "close": 1.0088, "volume": 352592.0, "close_time": 1768323599999, "quote_volume": 359325.18028, "trades": 4133, "taker_buy_base": 179527.5, "taker_buy_quote": 183412.42251 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.0092, "high": 1.0153, "low": 0.9991, "close": 1.0136, "volume": 160581.1, "close_time": 1768327199999, "quote_volume": 162121.63416, "trades": 2012, "taker_buy_base": 90077.4, "taker_buy_quote": 90994.05151 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.0129, "high": 1.0223, "low": 1.0116, "close": 1.0156, "volume": 91657.8, "close_time": 1768330799999, "quote_volume": 93095.70349, "trades": 1339, "taker_buy_base": 46463.8, "taker_buy_quote": 47206.62974 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.0155, "high": 1.0303, "low": 1.0109, "close": 1.0201, "volume": 189622.4, "close_time": 1768334399999, "quote_volume": 193529.73226, "trades": 2399, "taker_buy_base": 83067.7, "taker_buy_quote": 84816.88037 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.021, "high": 1.026, "low": 1.0051, "close": 1.0111, "volume": 85920.5, "close_time": 1768337999999, "quote_volume": 87300.305, "trades": 1244, "taker_buy_base": 43037.1, "taker_buy_quote": 43790.2729 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.0118, "high": 1.0249, "low": 1.0075, "close": 1.0227, "volume": 57985.7, "close_time": 1768341599999, "quote_volume": 58960.4402, "trades": 803, "taker_buy_base": 24660.3, "taker_buy_quote": 25113.65971 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.0227, "high": 1.0616, "low": 1.0198, "close": 1.0575, "volume": 521719.3, "close_time": 1768345199999, "quote_volume": 546382.39746, "trades": 4003, "taker_buy_base": 324621.7, "taker_buy_quote": 340061.86293 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.0584, "high": 1.0787, "low": 1.0442, "close": 1.0516, "volume": 325532.6, "close_time": 1768348799999, "quote_volume": 345400.27733, "trades": 2654, "taker_buy_base": 163545.5, "taker_buy_quote": 172618.50454 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.0535, "high": 1.109, "low": 1.0535, "close": 1.0813, "volume": 421794.1, "close_time": 1768352399999, "quote_volume": 459305.18732, "trades": 4983, "taker_buy_base": 218276.9, "taker_buy_quote": 237556.49195 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.0813, "high": 1.094, "low": 1.0718, "close": 1.0777, "volume": 132830.3, "close_time": 1768355999999, "quote_volume": 143634.46958, "trades": 1609, "taker_buy_base": 64503.9, "taker_buy_quote": 69842.65619 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.0756, "high": 1.0913, "low": 1.0713, "close": 1.0792, "volume": 142824.5, "close_time": 1768359599999, "quote_volume": 154185.88088, "trades": 1957, "taker_buy_base": 52688.4, "taker_buy_quote": 56955.3027 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.0791, "high": 1.1002, "low": 1.077, "close": 1.089, "volume": 92501.7, "close_time": 1768363199999, "quote_volume": 100712.40639, "trades": 1363, "taker_buy_base": 54129.5, "taker_buy_quote": 58972.86827 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.0892, "high": 1.0892, "low": 1.0636, "close": 1.0668, "volume": 62970.8, "close_time": 1768366799999, "quote_volume": 67568.76386, "trades": 938, "taker_buy_base": 18739.4, "taker_buy_quote": 20119.13944 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.0658, "high": 1.0693, "low": 1.0575, "close": 1.058, "volume": 83698.2, "close_time": 1768370399999, "quote_volume": 88997.37827, "trades": 1060, "taker_buy_base": 34307.7, "taker_buy_quote": 36532.24572 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.0574, "high": 1.0634, "low": 1.0477, "close": 1.0629, "volume": 105410.0, "close_time": 1768373999999, "quote_volume": 111126.92203, "trades": 1554, "taker_buy_base": 62586.6, "taker_buy_quote": 66054.68878 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.0626, "high": 1.0667, "low": 1.0553, "close": 1.063, "volume": 119576.3, "close_time": 1768377599999, "quote_volume": 126873.60632, "trades": 1382, "taker_buy_base": 55514.0, "taker_buy_quote": 58926.3407 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.0625, "high": 1.0779, "low": 1.0623, "close": 1.068, "volume": 129452.0, "close_time": 1768381199999, "quote_volume": 138750.79165, "trades": 1563, "taker_buy_base": 75387.3, "taker_buy_quote": 80838.27675 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.0675, "high": 1.0789, "low": 1.0654, "close": 1.0709, "volume": 92201.8, "close_time": 1768384799999, "quote_volume": 98877.94574, "trades": 1202, "taker_buy_base": 48618.5, "taker_buy_quote": 52121.72302 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.0709, "high": 1.0758, "low": 1.05, "close": 1.0535, "volume": 100828.0, "close_time": 1768388399999, "quote_volume": 107010.63207, "trades": 1260, "taker_buy_base": 48165.0, "taker_buy_quote": 51211.09115 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.0526, "high": 1.0526, "low": 1.0277, "close": 1.0304, "volume": 150539.2, "close_time": 1768391999999, "quote_volume": 156457.76263, "trades": 1819, "taker_buy_base": 75202.5, "taker_buy_quote": 78201.48131 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.0303, "high": 1.0414, "low": 1.0283, "close": 1.0396, "volume": 274020.5, "close_time": 1768395599999, "quote_volume": 284096.4684, "trades": 2385, "taker_buy_base": 116840.7, "taker_buy_quote": 121128.25502 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.0399, "high": 1.0496, "low": 1.0311, "close": 1.036, "volume": 405068.7, "close_time": 1768399199999, "quote_volume": 421432.02664, "trades": 3428, "taker_buy_base": 208498.8, "taker_buy_quote": 217071.8381 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.0356, "high": 1.0668, "low": 1.0356, "close": 1.0561, "volume": 255962.1, "close_time": 1768402799999, "quote_volume": 269255.08317, "trades": 2701, "taker_buy_base": 139050.7, "taker_buy_quote": 146354.08939 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.0555, "high": 1.0851, "low": 1.0433, "close": 1.0727, "volume": 285595.0, "close_time": 1768406399999, "quote_volume": 305206.82386, "trades": 3443, "taker_buy_base": 145594.2, "taker_buy_quote": 155604.3162 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.0728, "high": 1.082, "low": 1.0619, "close": 1.0703, "volume": 315332.8, "close_time": 1768409999999, "quote_volume": 337759.73364, "trades": 2786, "taker_buy_base": 186132.1, "taker_buy_quote": 199400.5067 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.0703, "high": 1.0744, "low": 1.0463, "close": 1.047, "volume": 140985.4, "close_time": 1768413599999, "quote_volume": 149776.67296, "trades": 1932, "taker_buy_base": 62741.9, "taker_buy_quote": 66712.77346 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.0459, "high": 1.0536, "low": 1.0122, "close": 1.0201, "volume": 281120.0, "close_time": 1768417199999, "quote_volume": 289735.83352, "trades": 3334, "taker_buy_base": 92982.3, "taker_buy_quote": 95835.63433 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.0213, "high": 1.0471, "low": 1.0161, "close": 1.031, "volume": 296944.7, "close_time": 1768420799999, "quote_volume": 307230.00915, "trades": 3421, "taker_buy_base": 134090.7, "taker_buy_quote": 138646.28656 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.0314, "high": 1.041, "low": 1.026, "close": 1.0355, "volume": 133492.3, "close_time": 1768424399999, "quote_volume": 138159.90598, "trades": 1669, "taker_buy_base": 88095.0, "taker_buy_quote": 91259.23978 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.0348, "high": 1.0389, "low": 1.0264, "close": 1.0292, "volume": 104939.2, "close_time": 1768427999999, "quote_volume": 108430.88869, "trades": 1241, "taker_buy_base": 45940.6, "taker_buy_quote": 47504.3051 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.0292, "high": 1.0333, "low": 1.0166, "close": 1.0187, "volume": 209809.9, "close_time": 1768431599999, "quote_volume": 214760.14632, "trades": 1861, "taker_buy_base": 95305.3, "taker_buy_quote": 97636.02947 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.0189, "high": 1.033, "low": 1.0189, "close": 1.023, "volume": 72609.1, "close_time": 1768435199999, "quote_volume": 74351.13408, "trades": 1016, "taker_buy_base": 36103.3, "taker_buy_quote": 37003.6821 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.0229, "high": 1.0229, "low": 1.0089, "close": 1.0163, "volume": 108970.7, "close_time": 1768438799999, "quote_volume": 110557.49091, "trades": 1461, "taker_buy_base": 29429.2, "taker_buy_quote": 29911.26232 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.0173, "high": 1.0233, "low": 1.0046, "close": 1.0088, "volume": 174883.6, "close_time": 1768442399999, "quote_volume": 177437.04918, "trades": 1871, "taker_buy_base": 81045.4, "taker_buy_quote": 82348.44971 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.0079, "high": 1.0095, "low": 0.9987, "close": 1.0014, "volume": 171700.9, "close_time": 1768445999999, "quote_volume": 172504.73093, "trades": 2031, "taker_buy_base": 81658.6, "taker_buy_quote": 82105.47309 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.0021, "high": 1.0059, "low": 0.9774, "close": 0.9873, "volume": 493460.5, "close_time": 1768449599999, "quote_volume": 487338.32198, "trades": 5057, "taker_buy_base": 171645.1, "taker_buy_quote": 169584.4907 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.9867, "high": 1.0024, "low": 0.9835, "close": 1.0024, "volume": 68329.4, "close_time": 1768453199999, "quote_volume": 67932.32025, "trades": 1234, "taker_buy_base": 40603.0, "taker_buy_quote": 40419.48644 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.0023, "high": 1.0109, "low": 1.0018, "close": 1.0045, "volume": 212232.4, "close_time": 1768456799999, "quote_volume": 213460.77881, "trades": 2319, "taker_buy_base": 106361.7, "taker_buy_quote": 107015.68564 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.0035, "high": 1.0131, "low": 1.0027, "close": 1.0067, "volume": 544755.3, "close_time": 1768460399999, "quote_volume": 548719.69188, "trades": 4696, "taker_buy_base": 283640.2, "taker_buy_quote": 285954.93621 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.0061, "high": 1.0172, "low": 1.0043, "close": 1.0164, "volume": 284954.6, "close_time": 1768463999999, "quote_volume": 288114.26084, "trades": 2530, "taker_buy_base": 129866.5, "taker_buy_quote": 131482.80975 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.0156, "high": 1.0292, "low": 1.0136, "close": 1.0192, "volume": 265231.7, "close_time": 1768467599999, "quote_volume": 270602.46835, "trades": 2559, "taker_buy_base": 137665.1, "taker_buy_quote": 140552.40252 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.0184, "high": 1.0386, "low": 1.0129, "close": 1.0315, "volume": 483156.7, "close_time": 1768471199999, "quote_volume": 497410.48485, "trades": 4574, "taker_buy_base": 236596.6, "taker_buy_quote": 243758.40584 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.0332, "high": 1.0398, "low": 1.0265, "close": 1.0321, "volume": 494563.1, "close_time": 1768474799999, "quote_volume": 510836.41362, "trades": 4144, "taker_buy_base": 245555.4, "taker_buy_quote": 253794.47138 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.0316, "high": 1.0394, "low": 1.0268, "close": 1.0296, "volume": 265885.1, "close_time": 1768478399999, "quote_volume": 274200.17021, "trades": 2566, "taker_buy_base": 117276.7, "taker_buy_quote": 121043.92675 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.0292, "high": 1.0467, "low": 1.0289, "close": 1.0459, "volume": 180848.7, "close_time": 1768481999999, "quote_volume": 186901.76629, "trades": 1820, "taker_buy_base": 80461.9, "taker_buy_quote": 83224.53842 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.0459, "high": 1.0622, "low": 1.0384, "close": 1.0448, "volume": 198435.1, "close_time": 1768485599999, "quote_volume": 208562.13641, "trades": 2138, "taker_buy_base": 120006.3, "taker_buy_quote": 126166.68935 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.0446, "high": 1.0467, "low": 1.0182, "close": 1.028, "volume": 404449.8, "close_time": 1768489199999, "quote_volume": 416864.96335, "trades": 3047, "taker_buy_base": 222793.7, "taker_buy_quote": 229541.42735 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.0281, "high": 1.0328, "low": 0.99, "close": 1.0126, "volume": 407297.5, "close_time": 1768492799999, "quote_volume": 411356.74042, "trades": 3472, "taker_buy_base": 179122.1, "taker_buy_quote": 180621.45773 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.0118, "high": 1.0152, "low": 0.9981, "close": 1.0098, "volume": 120200.1, "close_time": 1768496399999, "quote_volume": 120863.63134, "trades": 1279, "taker_buy_base": 63058.3, "taker_buy_quote": 63397.87281 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.0105, "high": 1.0149, "low": 0.9925, "close": 0.9973, "volume": 160868.5, "close_time": 1768499999999, "quote_volume": 161796.40356, "trades": 1489, "taker_buy_base": 60464.4, "taker_buy_quote": 60923.51178 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.9973, "high": 1.002, "low": 0.9861, "close": 0.9902, "volume": 82049.9, "close_time": 1768503599999, "quote_volume": 81574.0672, "trades": 1234, "taker_buy_base": 36143.5, "taker_buy_quote": 35947.47009 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.9892, "high": 0.9963, "low": 0.9829, "close": 0.9952, "volume": 169175.5, "close_time": 1768507199999, "quote_volume": 167159.60832, "trades": 1866, "taker_buy_base": 73476.1, "taker_buy_quote": 72638.24123 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.9938, "high": 0.999, "low": 0.9791, "close": 0.9847, "volume": 159543.5, "close_time": 1768510799999, "quote_volume": 157607.98235, "trades": 1847, "taker_buy_base": 67764.5, "taker_buy_quote": 67021.75822 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.9846, "high": 0.9948, "low": 0.9825, "close": 0.9932, "volume": 88845.0, "close_time": 1768514399999, "quote_volume": 87938.25251, "trades": 1030, "taker_buy_base": 41027.4, "taker_buy_quote": 40638.78025 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.9931, "high": 1.0045, "low": 0.9931, "close": 0.9993, "volume": 147646.9, "close_time": 1768517999999, "quote_volume": 147757.20865, "trades": 1315, "taker_buy_base": 80116.7, "taker_buy_quote": 80203.01464 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.9988, "high": 1.0034, "low": 0.9958, "close": 1.0026, "volume": 157123.3, "close_time": 1768521599999, "quote_volume": 157225.26525, "trades": 1445, "taker_buy_base": 70963.4, "taker_buy_quote": 71048.79931 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.0024, "high": 1.0095, "low": 0.9989, "close": 0.9995, "volume": 138905.7, "close_time": 1768525199999, "quote_volume": 139560.77439, "trades": 1308, "taker_buy_base": 59297.3, "taker_buy_quote": 59640.04429 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.9995, "high": 1.0018, "low": 0.9902, "close": 0.9978, "volume": 159476.4, "close_time": 1768528799999, "quote_volume": 159036.34367, "trades": 1597, "taker_buy_base": 84550.2, "taker_buy_quote": 84361.46951 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.9969, "high": 0.9992, "low": 0.9893, "close": 0.9981, "volume": 125674.0, "close_time": 1768532399999, "quote_volume": 125005.5645, "trades": 1110, "taker_buy_base": 57398.3, "taker_buy_quote": 57146.95056 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.9984, "high": 0.9992, "low": 0.985, "close": 0.9858, "volume": 95306.2, "close_time": 1768535999999, "quote_volume": 94528.91859, "trades": 1038, "taker_buy_base": 31736.3, "taker_buy_quote": 31520.92595 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.9858, "high": 0.9908, "low": 0.974, "close": 0.9772, "volume": 80025.4, "close_time": 1768539599999, "quote_volume": 78644.60684, "trades": 1119, "taker_buy_base": 36073.0, "taker_buy_quote": 35447.00935 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.9784, "high": 0.9996, "low": 0.9775, "close": 0.9958, "volume": 49834.5, "close_time": 1768543199999, "quote_volume": 49305.68507, "trades": 569, "taker_buy_base": 32500.3, "taker_buy_quote": 32168.10388 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.9951, "high": 0.9969, "low": 0.9907, "close": 0.9961, "volume": 62801.0, "close_time": 1768546799999, "quote_volume": 62394.38814, "trades": 656, "taker_buy_base": 33059.6, "taker_buy_quote": 32852.50425 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.9947, "high": 0.9968, "low": 0.9891, "close": 0.9914, "volume": 165176.7, "close_time": 1768550399999, "quote_volume": 163918.22517, "trades": 1756, "taker_buy_base": 77668.8, "taker_buy_quote": 77126.04818 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.992, "high": 1.0029, "low": 0.992, "close": 0.9985, "volume": 30667.5, "close_time": 1768553999999, "quote_volume": 30644.95726, "trades": 303, "taker_buy_base": 17312.9, "taker_buy_quote": 17292.9532 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.9974, "high": 1.0037, "low": 0.9966, "close": 0.9982, "volume": 77215.6, "close_time": 1768557599999, "quote_volume": 77222.46582, "trades": 575, "taker_buy_base": 40132.6, "taker_buy_quote": 40144.37988 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.9974, "high": 0.9991, "low": 0.9898, "close": 0.9924, "volume": 42339.3, "close_time": 1768561199999, "quote_volume": 42089.42636, "trades": 417, "taker_buy_base": 19274.2, "taker_buy_quote": 19185.42335 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.9918, "high": 0.9937, "low": 0.984, "close": 0.9884, "volume": 67386.0, "close_time": 1768564799999, "quote_volume": 66691.34915, "trades": 757, "taker_buy_base": 30152.2, "taker_buy_quote": 29877.73784 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.9903, "high": 0.9926, "low": 0.9861, "close": 0.9882, "volume": 57951.1, "close_time": 1768568399999, "quote_volume": 57375.51881, "trades": 623, "taker_buy_base": 31814.4, "taker_buy_quote": 31506.34076 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.9889, "high": 0.9907, "low": 0.9797, "close": 0.984, "volume": 133534.9, "close_time": 1768571999999, "quote_volume": 131577.71149, "trades": 1357, "taker_buy_base": 58956.8, "taker_buy_quote": 58117.25659 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.9836, "high": 0.9961, "low": 0.9836, "close": 0.9875, "volume": 55326.0, "close_time": 1768575599999, "quote_volume": 54709.2972, "trades": 561, "taker_buy_base": 24237.1, "taker_buy_quote": 23967.12963 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.9867, "high": 0.9929, "low": 0.9459, "close": 0.9593, "volume": 292187.1, "close_time": 1768579199999, "quote_volume": 283004.61083, "trades": 2490, "taker_buy_base": 114514.0, "taker_buy_quote": 111163.20717 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.9586, "high": 0.9731, "low": 0.9573, "close": 0.9672, "volume": 209096.6, "close_time": 1768582799999, "quote_volume": 202333.44864, "trades": 2492, "taker_buy_base": 102264.3, "taker_buy_quote": 99007.30588 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.9683, "high": 0.9754, "low": 0.9588, "close": 0.9751, "volume": 139045.1, "close_time": 1768586399999, "quote_volume": 134674.7682, "trades": 1458, "taker_buy_base": 72137.2, "taker_buy_quote": 69942.40807 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.9758, "high": 0.9797, "low": 0.9729, "close": 0.9752, "volume": 135320.5, "close_time": 1768589999999, "quote_volume": 132101.32916, "trades": 1404, "taker_buy_base": 71127.9, "taker_buy_quote": 69473.91315 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.9755, "high": 0.9783, "low": 0.9662, "close": 0.9741, "volume": 122368.2, "close_time": 1768593599999, "quote_volume": 118744.54423, "trades": 1198, "taker_buy_base": 62073.9, "taker_buy_quote": 60238.99359 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.974, "high": 0.9886, "low": 0.9688, "close": 0.988, "volume": 53653.9, "close_time": 1768597199999, "quote_volume": 52525.1158, "trades": 688, "taker_buy_base": 37574.1, "taker_buy_quote": 36798.9781 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.9884, "high": 0.9921, "low": 0.9854, "close": 0.9865, "volume": 71141.0, "close_time": 1768600799999, "quote_volume": 70359.05106, "trades": 983, "taker_buy_base": 52322.6, "taker_buy_quote": 51755.62012 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.9865, "high": 0.988, "low": 0.98, "close": 0.9876, "volume": 123319.7, "close_time": 1768604399999, "quote_volume": 121246.58664, "trades": 914, "taker_buy_base": 75458.4, "taker_buy_quote": 74191.95305 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.9875, "high": 0.9935, "low": 0.9865, "close": 0.9911, "volume": 52665.8, "close_time": 1768607999999, "quote_volume": 52198.45214, "trades": 440, "taker_buy_base": 24439.8, "taker_buy_quote": 24230.28707 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.9903, "high": 0.9913, "low": 0.9862, "close": 0.99, "volume": 91494.3, "close_time": 1768611599999, "quote_volume": 90469.94182, "trades": 895, "taker_buy_base": 51287.8, "taker_buy_quote": 50724.50017 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.9892, "high": 0.99, "low": 0.9831, "close": 0.9868, "volume": 61187.9, "close_time": 1768615199999, "quote_volume": 60365.46867, "trades": 585, "taker_buy_base": 32439.3, "taker_buy_quote": 32018.6506 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.9878, "high": 0.9884, "low": 0.9797, "close": 0.9843, "volume": 50021.9, "close_time": 1768618799999, "quote_volume": 49166.7344, "trades": 440, "taker_buy_base": 18675.9, "taker_buy_quote": 18339.43719 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.9826, "high": 0.984, "low": 0.9746, "close": 0.9802, "volume": 83473.0, "close_time": 1768622399999, "quote_volume": 81746.44563, "trades": 521, "taker_buy_base": 59375.3, "taker_buy_quote": 58128.35118 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.9796, "high": 0.9839, "low": 0.9782, "close": 0.9835, "volume": 25760.7, "close_time": 1768625999999, "quote_volume": 25255.56485, "trades": 328, "taker_buy_base": 11149.9, "taker_buy_quote": 10936.39808 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.984, "high": 0.9879, "low": 0.9819, "close": 0.9851, "volume": 38341.1, "close_time": 1768629599999, "quote_volume": 37782.437, "trades": 319, "taker_buy_base": 16507.2, "taker_buy_quote": 16283.31609 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.986, "high": 0.9867, "low": 0.9823, "close": 0.9858, "volume": 144025.8, "close_time": 1768633199999, "quote_volume": 141862.78005, "trades": 1039, "taker_buy_base": 110843.1, "taker_buy_quote": 109183.32671 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.9843, "high": 0.9843, "low": 0.9771, "close": 0.9809, "volume": 62792.5, "close_time": 1768636799999, "quote_volume": 61541.54028, "trades": 501, "taker_buy_base": 16760.8, "taker_buy_quote": 16429.47712 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.9804, "high": 0.9849, "low": 0.9795, "close": 0.9831, "volume": 38101.9, "close_time": 1768640399999, "quote_volume": 37430.69455, "trades": 512, "taker_buy_base": 18516.1, "taker_buy_quote": 18196.51518 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.9834, "high": 0.9846, "low": 0.9791, "close": 0.9795, "volume": 42919.9, "close_time": 1768643999999, "quote_volume": 42154.99718, "trades": 536, "taker_buy_base": 29691.9, "taker_buy_quote": 29166.97484 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.9796, "high": 0.9825, "low": 0.975, "close": 0.9761, "volume": 33159.8, "close_time": 1768647599999, "quote_volume": 32460.97055, "trades": 339, "taker_buy_base": 11975.3, "taker_buy_quote": 11740.53799 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.975, "high": 0.9778, "low": 0.9711, "close": 0.9735, "volume": 45768.7, "close_time": 1768651199999, "quote_volume": 44615.4364, "trades": 543, "taker_buy_base": 17694.6, "taker_buy_quote": 17261.29611 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.9727, "high": 0.9769, "low": 0.9682, "close": 0.97, "volume": 75120.4, "close_time": 1768654799999, "quote_volume": 73023.97701, "trades": 700, "taker_buy_base": 28878.4, "taker_buy_quote": 28085.43307 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.97, "high": 0.9744, "low": 0.9632, "close": 0.9695, "volume": 56719.3, "close_time": 1768658399999, "quote_volume": 54928.32116, "trades": 793, "taker_buy_base": 30059.2, "taker_buy_quote": 29129.71764 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.9687, "high": 0.9712, "low": 0.9633, "close": 0.9693, "volume": 131198.8, "close_time": 1768661999999, "quote_volume": 126930.95448, "trades": 1072, "taker_buy_base": 59503.7, "taker_buy_quote": 57615.25178 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.9692, "high": 0.9786, "low": 0.9648, "close": 0.9748, "volume": 85026.8, "close_time": 1768665599999, "quote_volume": 82714.68706, "trades": 866, "taker_buy_base": 51382.0, "taker_buy_quote": 50008.98177 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.9744, "high": 0.9744, "low": 0.9546, "close": 0.9583, "volume": 67837.1, "close_time": 1768669199999, "quote_volume": 65255.29812, "trades": 863, "taker_buy_base": 34689.8, "taker_buy_quote": 33361.42227 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.9581, "high": 0.9638, "low": 0.9563, "close": 0.963, "volume": 30543.4, "close_time": 1768672799999, "quote_volume": 29389.40651, "trades": 328, "taker_buy_base": 14205.0, "taker_buy_quote": 13670.10253 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.9633, "high": 0.9655, "low": 0.9598, "close": 0.9629, "volume": 8175.1, "close_time": 1768676399999, "quote_volume": 7867.67073, "trades": 96, "taker_buy_base": 2469.9, "taker_buy_quote": 2378.39037 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.9638, "high": 0.9668, "low": 0.9588, "close": 0.9616, "volume": 33280.9, "close_time": 1768679999999, "quote_volume": 32049.85601, "trades": 205, "taker_buy_base": 5441.9, "taker_buy_quote": 5246.30136 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.9618, "high": 0.9643, "low": 0.9602, "close": 0.9615, "volume": 22436.4, "close_time": 1768683599999, "quote_volume": 21567.90599, "trades": 145, "taker_buy_base": 16166.2, "taker_buy_quote": 15537.34867 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.9609, "high": 0.9611, "low": 0.9572, "close": 0.9588, "volume": 43124.8, "close_time": 1768687199999, "quote_volume": 41362.9329, "trades": 495, "taker_buy_base": 19507.1, "taker_buy_quote": 18717.6041 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.959, "high": 0.9592, "low": 0.9466, "close": 0.9487, "volume": 74549.0, "close_time": 1768690799999, "quote_volume": 71081.0955, "trades": 583, "taker_buy_base": 35165.4, "taker_buy_quote": 33552.78272 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.9475, "high": 0.9505, "low": 0.9459, "close": 0.9474, "volume": 24572.6, "close_time": 1768694399999, "quote_volume": 23300.1024, "trades": 251, "taker_buy_base": 10907.3, "taker_buy_quote": 10345.19302 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.9466, "high": 0.9608, "low": 0.9407, "close": 0.948, "volume": 79482.3, "close_time": 1768697999999, "quote_volume": 75725.01638, "trades": 1008, "taker_buy_base": 37945.0, "taker_buy_quote": 36193.7293 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.9466, "high": 0.9469, "low": 0.9342, "close": 0.9367, "volume": 150903.8, "close_time": 1768701599999, "quote_volume": 141753.2569, "trades": 1785, "taker_buy_base": 47634.9, "taker_buy_quote": 44762.57466 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.9367, "high": 0.9424, "low": 0.9287, "close": 0.9308, "volume": 79281.9, "close_time": 1768705199999, "quote_volume": 74125.61085, "trades": 904, "taker_buy_base": 25475.4, "taker_buy_quote": 23859.88655 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.9308, "high": 0.9395, "low": 0.9308, "close": 0.9352, "volume": 50076.0, "close_time": 1768708799999, "quote_volume": 46809.80441, "trades": 604, "taker_buy_base": 24642.4, "taker_buy_quote": 23042.88077 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.935, "high": 0.9361, "low": 0.93, "close": 0.9354, "volume": 63102.6, "close_time": 1768712399999, "quote_volume": 58947.60837, "trades": 763, "taker_buy_base": 26385.7, "taker_buy_quote": 24668.51346 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.9352, "high": 0.9402, "low": 0.9323, "close": 0.9402, "volume": 44051.4, "close_time": 1768715999999, "quote_volume": 41256.93671, "trades": 522, "taker_buy_base": 26276.6, "taker_buy_quote": 24606.07874 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.9396, "high": 0.9408, "low": 0.9345, "close": 0.9345, "volume": 65964.1, "close_time": 1768719599999, "quote_volume": 61818.60624, "trades": 628, "taker_buy_base": 35528.9, "taker_buy_quote": 33319.52868 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.9345, "high": 0.9349, "low": 0.9232, "close": 0.9281, "volume": 57381.0, "close_time": 1768723199999, "quote_volume": 53316.74905, "trades": 632, "taker_buy_base": 29649.4, "taker_buy_quote": 27567.8636 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.93, "high": 0.9334, "low": 0.9282, "close": 0.9282, "volume": 33417.7, "close_time": 1768726799999, "quote_volume": 31065.98614, "trades": 262, "taker_buy_base": 4873.1, "taker_buy_quote": 4534.61517 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.9288, "high": 0.9318, "low": 0.9268, "close": 0.9299, "volume": 36365.7, "close_time": 1768730399999, "quote_volume": 33832.6129, "trades": 464, "taker_buy_base": 16581.2, "taker_buy_quote": 15427.47546 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.93, "high": 0.93, "low": 0.9235, "close": 0.9279, "volume": 31402.5, "close_time": 1768733999999, "quote_volume": 29072.73728, "trades": 441, "taker_buy_base": 12942.9, "taker_buy_quote": 11977.80135 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.9284, "high": 0.9325, "low": 0.9253, "close": 0.9272, "volume": 44043.3, "close_time": 1768737599999, "quote_volume": 40910.60142, "trades": 351, "taker_buy_base": 25466.7, "taker_buy_quote": 23651.20673 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.9274, "high": 0.928, "low": 0.9164, "close": 0.9178, "volume": 99842.9, "close_time": 1768741199999, "quote_volume": 92007.33522, "trades": 445, "taker_buy_base": 36182.5, "taker_buy_quote": 33346.46826 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.9172, "high": 0.9246, "low": 0.9124, "close": 0.9215, "volume": 162749.3, "close_time": 1768744799999, "quote_volume": 149045.74925, "trades": 993, "taker_buy_base": 102093.2, "taker_buy_quote": 93533.4521 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.9193, "high": 0.9298, "low": 0.915, "close": 0.9197, "volume": 91699.1, "close_time": 1768748399999, "quote_volume": 84829.4676, "trades": 1004, "taker_buy_base": 64394.4, "taker_buy_quote": 59590.49924 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.9203, "high": 0.9266, "low": 0.9164, "close": 0.9193, "volume": 69266.7, "close_time": 1768751999999, "quote_volume": 63770.76295, "trades": 683, "taker_buy_base": 16761.4, "taker_buy_quote": 15447.85592 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.9158, "high": 0.9204, "low": 0.914, "close": 0.915, "volume": 34315.0, "close_time": 1768755599999, "quote_volume": 31468.08754, "trades": 300, "taker_buy_base": 14815.1, "taker_buy_quote": 13600.79745 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.9153, "high": 0.9182, "low": 0.9104, "close": 0.9173, "volume": 53977.0, "close_time": 1768759199999, "quote_volume": 49429.63877, "trades": 394, "taker_buy_base": 38158.9, "taker_buy_quote": 34953.79219 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.9173, "high": 0.9282, "low": 0.9159, "close": 0.9237, "volume": 68237.8, "close_time": 1768762799999, "quote_volume": 62849.00632, "trades": 642, "taker_buy_base": 41422.1, "taker_buy_quote": 38154.08021 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.9246, "high": 0.9264, "low": 0.9106, "close": 0.9121, "volume": 53930.3, "close_time": 1768766399999, "quote_volume": 49596.2429, "trades": 435, "taker_buy_base": 21426.7, "taker_buy_quote": 19736.73666 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.9123, "high": 0.9192, "low": 0.9119, "close": 0.918, "volume": 36313.5, "close_time": 1768769999999, "quote_volume": 33211.02451, "trades": 257, "taker_buy_base": 4875.2, "taker_buy_quote": 4468.16574 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.9186, "high": 0.9218, "low": 0.9157, "close": 0.9186, "volume": 27410.2, "close_time": 1768773599999, "quote_volume": 25215.12073, "trades": 362, "taker_buy_base": 14744.4, "taker_buy_quote": 13572.2829 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.9185, "high": 0.9239, "low": 0.9185, "close": 0.9212, "volume": 49168.3, "close_time": 1768777199999, "quote_volume": 45308.76827, "trades": 399, "taker_buy_base": 25470.0, "taker_buy_quote": 23476.09176 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.9177, "high": 0.9177, "low": 0.8669, "close": 0.8699, "volume": 403260.1, "close_time": 1768780799999, "quote_volume": 359257.00226, "trades": 4376, "taker_buy_base": 152141.8, "taker_buy_quote": 135680.19687 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.8698, "high": 0.8698, "low": 0.7767, "close": 0.8347, "volume": 996629.9, "close_time": 1768784399999, "quote_volume": 822336.79355, "trades": 10930, "taker_buy_base": 452206.4, "taker_buy_quote": 371944.07435 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.8331, "high": 0.8481, "low": 0.8304, "close": 0.843, "volume": 96353.7, "close_time": 1768787999999, "quote_volume": 80883.45904, "trades": 1181, "taker_buy_base": 35876.9, "taker_buy_quote": 30176.37742 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.8434, "high": 0.8547, "low": 0.8425, "close": 0.8464, "volume": 189107.5, "close_time": 1768791599999, "quote_volume": 160356.44383, "trades": 1550, "taker_buy_base": 109536.9, "taker_buy_quote": 92988.05092 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.8454, "high": 0.8803, "low": 0.8414, "close": 0.8786, "volume": 152960.1, "close_time": 1768795199999, "quote_volume": 131404.64806, "trades": 1557, "taker_buy_base": 85158.9, "taker_buy_quote": 73325.03618 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.8782, "high": 0.8833, "low": 0.8641, "close": 0.8642, "volume": 161642.6, "close_time": 1768798799999, "quote_volume": 140702.20033, "trades": 1473, "taker_buy_base": 60343.8, "taker_buy_quote": 52618.61376 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.8641, "high": 0.8669, "low": 0.855, "close": 0.8563, "volume": 215469.3, "close_time": 1768802399999, "quote_volume": 185718.78109, "trades": 1686, "taker_buy_base": 88068.7, "taker_buy_quote": 76065.93952 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.856, "high": 0.8602, "low": 0.8496, "close": 0.8558, "volume": 761061.1, "close_time": 1768805999999, "quote_volume": 650009.56574, "trades": 5344, "taker_buy_base": 372700.6, "taker_buy_quote": 318710.15031 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.8562, "high": 0.8642, "low": 0.8537, "close": 0.8614, "volume": 438698.8, "close_time": 1768809599999, "quote_volume": 376449.47033, "trades": 3680, "taker_buy_base": 228599.8, "taker_buy_quote": 196343.28531 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.8624, "high": 0.8866, "low": 0.8586, "close": 0.8852, "volume": 334592.7, "close_time": 1768813199999, "quote_volume": 292916.01302, "trades": 3058, "taker_buy_base": 188531.4, "taker_buy_quote": 165150.40081 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.8852, "high": 0.8873, "low": 0.8738, "close": 0.8793, "volume": 1079291.8, "close_time": 1768816799999, "quote_volume": 949535.54696, "trades": 7874, "taker_buy_base": 498014.6, "taker_buy_quote": 438548.05676 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.879, "high": 0.8814, "low": 0.8688, "close": 0.8711, "volume": 999641.6, "close_time": 1768820399999, "quote_volume": 874524.92893, "trades": 6527, "taker_buy_base": 463805.4, "taker_buy_quote": 406243.08519 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.8721, "high": 0.879, "low": 0.865, "close": 0.8705, "volume": 1039801.0, "close_time": 1768823999999, "quote_volume": 906606.93463, "trades": 7043, "taker_buy_base": 540605.3, "taker_buy_quote": 471903.50782 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.8702, "high": 0.8708, "low": 0.8577, "close": 0.8638, "volume": 623345.9, "close_time": 1768827599999, "quote_volume": 537422.22806, "trades": 4889, "taker_buy_base": 312785.8, "taker_buy_quote": 269814.09625 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.8638, "high": 0.87, "low": 0.858, "close": 0.8594, "volume": 1226513.8, "close_time": 1768831199999, "quote_volume": 1059486.40742, "trades": 7740, "taker_buy_base": 596951.8, "taker_buy_quote": 516325.01346 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.8608, "high": 0.8745, "low": 0.86, "close": 0.8692, "volume": 357153.8, "close_time": 1768834799999, "quote_volume": 309455.12224, "trades": 3041, "taker_buy_base": 185709.0, "taker_buy_quote": 161089.19397 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.8694, "high": 0.8743, "low": 0.8632, "close": 0.8676, "volume": 798823.8, "close_time": 1768838399999, "quote_volume": 693065.48246, "trades": 5892, "taker_buy_base": 420447.2, "taker_buy_quote": 365059.23513 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.8667, "high": 0.8811, "low": 0.8624, "close": 0.8731, "volume": 1370173.0, "close_time": 1768841999999, "quote_volume": 1197856.98947, "trades": 9021, "taker_buy_base": 650765.7, "taker_buy_quote": 569635.5232 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.8729, "high": 0.8765, "low": 0.8691, "close": 0.871, "volume": 588088.8, "close_time": 1768845599999, "quote_volume": 513027.2278, "trades": 3832, "taker_buy_base": 290933.2, "taker_buy_quote": 254141.50133 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.8724, "high": 0.8835, "low": 0.8686, "close": 0.8752, "volume": 796807.3, "close_time": 1768849199999, "quote_volume": 697672.52544, "trades": 5551, "taker_buy_base": 400749.8, "taker_buy_quote": 351293.1133 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.876, "high": 0.8836, "low": 0.8724, "close": 0.8762, "volume": 1069035.9, "close_time": 1768852799999, "quote_volume": 938045.1378, "trades": 7878, "taker_buy_base": 560917.5, "taker_buy_quote": 492566.2506 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.8762, "high": 0.8842, "low": 0.8739, "close": 0.8811, "volume": 1618909.5, "close_time": 1768856399999, "quote_volume": 1422137.21615, "trades": 11233, "taker_buy_base": 788264.5, "taker_buy_quote": 693127.05316 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.8813, "high": 0.8844, "low": 0.8739, "close": 0.8759, "volume": 1164403.3, "close_time": 1768859999999, "quote_volume": 1023397.06814, "trades": 8471, "taker_buy_base": 581674.7, "taker_buy_quote": 511812.78668 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.8743, "high": 0.8773, "low": 0.8622, "close": 0.8644, "volume": 888602.0, "close_time": 1768863599999, "quote_volume": 771972.55081, "trades": 5416, "taker_buy_base": 451171.5, "taker_buy_quote": 392345.32453 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.8644, "high": 0.882, "low": 0.8611, "close": 0.8719, "volume": 1224918.4, "close_time": 1768867199999, "quote_volume": 1068652.59771, "trades": 7750, "taker_buy_base": 597407.5, "taker_buy_quote": 521857.50345 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.8707, "high": 0.8795, "low": 0.8673, "close": 0.8692, "volume": 1073908.2, "close_time": 1768870799999, "quote_volume": 938437.76574, "trades": 7111, "taker_buy_base": 532154.1, "taker_buy_quote": 465650.96665 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.8691, "high": 0.8851, "low": 0.8645, "close": 0.8827, "volume": 495598.8, "close_time": 1768874399999, "quote_volume": 436230.11508, "trades": 3311, "taker_buy_base": 260802.1, "taker_buy_quote": 229837.54425 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.8827, "high": 0.8864, "low": 0.868, "close": 0.8766, "volume": 1416074.8, "close_time": 1768877999999, "quote_volume": 1243318.22552, "trades": 10147, "taker_buy_base": 696303.2, "taker_buy_quote": 611997.56251 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.8763, "high": 0.8831, "low": 0.8705, "close": 0.8782, "volume": 816275.6, "close_time": 1768881599999, "quote_volume": 715949.69016, "trades": 5961, "taker_buy_base": 407892.6, "taker_buy_quote": 358194.20978 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.8776, "high": 0.8805, "low": 0.8698, "close": 0.8744, "volume": 1443020.0, "close_time": 1768885199999, "quote_volume": 1265169.8198, "trades": 9666, "taker_buy_base": 749072.7, "taker_buy_quote": 657399.09051 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.8735, "high": 0.8815, "low": 0.8627, "close": 0.8774, "volume": 1637123.2, "close_time": 1768888799999, "quote_volume": 1429622.78189, "trades": 11235, "taker_buy_base": 808062.0, "taker_buy_quote": 706212.047 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.8773, "high": 0.8782, "low": 0.8653, "close": 0.8698, "volume": 1696326.0, "close_time": 1768892399999, "quote_volume": 1477038.24034, "trades": 11935, "taker_buy_base": 856394.8, "taker_buy_quote": 746682.28903 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.869, "high": 0.8746, "low": 0.8518, "close": 0.8596, "volume": 1416115.2, "close_time": 1768895999999, "quote_volume": 1225630.00195, "trades": 10235, "taker_buy_base": 669321.3, "taker_buy_quote": 579775.63059 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.8571, "high": 0.8601, "low": 0.8431, "close": 0.8488, "volume": 714551.2, "close_time": 1768899599999, "quote_volume": 608161.52092, "trades": 4842, "taker_buy_base": 263589.2, "taker_buy_quote": 224488.33661 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.849, "high": 0.8524, "low": 0.8415, "close": 0.8424, "volume": 642338.7, "close_time": 1768903199999, "quote_volume": 544546.27542, "trades": 4232, "taker_buy_base": 358726.2, "taker_buy_quote": 304254.91825 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.8421, "high": 0.845, "low": 0.832, "close": 0.8336, "volume": 620503.7, "close_time": 1768906799999, "quote_volume": 519819.81416, "trades": 4817, "taker_buy_base": 318717.3, "taker_buy_quote": 267277.50889 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.8349, "high": 0.8426, "low": 0.8337, "close": 0.8353, "volume": 646190.2, "close_time": 1768910399999, "quote_volume": 541809.3402, "trades": 4508, "taker_buy_base": 338687.9, "taker_buy_quote": 284365.23982 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.836, "high": 0.8386, "low": 0.8327, "close": 0.8359, "volume": 433080.6, "close_time": 1768913999999, "quote_volume": 362042.01917, "trades": 3227, "taker_buy_base": 212569.0, "taker_buy_quote": 177842.10192 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.8356, "high": 0.8357, "low": 0.8191, "close": 0.822, "volume": 741339.5, "close_time": 1768917599999, "quote_volume": 612021.28206, "trades": 5506, "taker_buy_base": 345369.0, "taker_buy_quote": 285336.02256 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.8223, "high": 0.8625, "low": 0.8223, "close": 0.8479, "volume": 864787.4, "close_time": 1768921199999, "quote_volume": 725297.61409, "trades": 6971, "taker_buy_base": 456053.7, "taker_buy_quote": 382887.44737 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.8479, "high": 0.8506, "low": 0.8341, "close": 0.8399, "volume": 655652.1, "close_time": 1768924799999, "quote_volume": 551346.75697, "trades": 5070, "taker_buy_base": 318268.3, "taker_buy_quote": 268038.44873 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.84, "high": 0.8423, "low": 0.82, "close": 0.8224, "volume": 395327.8, "close_time": 1768928399999, "quote_volume": 329296.07427, "trades": 3309, "taker_buy_base": 193911.3, "taker_buy_quote": 161760.39289 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.8219, "high": 0.8325, "low": 0.8064, "close": 0.813, "volume": 1080582.1, "close_time": 1768931999999, "quote_volume": 885524.64017, "trades": 7505, "taker_buy_base": 569369.7, "taker_buy_quote": 467133.00239 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.8135, "high": 0.8181, "low": 0.8033, "close": 0.8074, "volume": 1692232.4, "close_time": 1768935599999, "quote_volume": 1370322.45629, "trades": 11773, "taker_buy_base": 827835.0, "taker_buy_quote": 670806.07615 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.8077, "high": 0.8145, "low": 0.802, "close": 0.806, "volume": 998375.7, "close_time": 1768939199999, "quote_volume": 807177.42804, "trades": 7157, "taker_buy_base": 491954.9, "taker_buy_quote": 398239.68931 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.8055, "high": 0.8184, "low": 0.8036, "close": 0.8163, "volume": 1686446.4, "close_time": 1768942799999, "quote_volume": 1371825.24137, "trades": 11187, "taker_buy_base": 873978.7, "taker_buy_quote": 711696.33849 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.8163, "high": 0.8163, "low": 0.8027, "close": 0.804, "volume": 562345.7, "close_time": 1768946399999, "quote_volume": 455996.15005, "trades": 4061, "taker_buy_base": 229695.2, "taker_buy_quote": 186275.18712 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.805, "high": 0.8094, "low": 0.7854, "close": 0.801, "volume": 1892487.0, "close_time": 1768949999999, "quote_volume": 1517920.40597, "trades": 11817, "taker_buy_base": 928167.9, "taker_buy_quote": 744856.22905 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.8004, "high": 0.8061, "low": 0.7932, "close": 0.7984, "volume": 1048544.4, "close_time": 1768953599999, "quote_volume": 838646.46219, "trades": 7977, "taker_buy_base": 512514.7, "taker_buy_quote": 410569.66146 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.7987, "high": 0.8261, "low": 0.798, "close": 0.8234, "volume": 408663.7, "close_time": 1768957199999, "quote_volume": 331806.64673, "trades": 5752, "taker_buy_base": 253327.1, "taker_buy_quote": 205888.90961 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.8229, "high": 0.8281, "low": 0.8156, "close": 0.8179, "volume": 502265.9, "close_time": 1768960799999, "quote_volume": 413410.77597, "trades": 4473, "taker_buy_base": 231761.9, "taker_buy_quote": 190946.45 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.8184, "high": 0.8279, "low": 0.8135, "close": 0.8187, "volume": 645054.7, "close_time": 1768964399999, "quote_volume": 530582.60297, "trades": 6212, "taker_buy_base": 296440.6, "taker_buy_quote": 244322.10681 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.8194, "high": 0.8319, "low": 0.8189, "close": 0.8267, "volume": 316004.2, "close_time": 1768967999999, "quote_volume": 260596.15397, "trades": 4137, "taker_buy_base": 202119.3, "taker_buy_quote": 166819.22767 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.8263, "high": 0.8303, "low": 0.824, "close": 0.8292, "volume": 716324.5, "close_time": 1768971599999, "quote_volume": 592523.2493, "trades": 6712, "taker_buy_base": 365452.0, "taker_buy_quote": 302573.79317 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.8283, "high": 0.8374, "low": 0.8274, "close": 0.8354, "volume": 1323915.6, "close_time": 1768975199999, "quote_volume": 1101255.87037, "trades": 9864, "taker_buy_base": 658359.7, "taker_buy_quote": 548295.70195 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.8351, "high": 0.8386, "low": 0.8296, "close": 0.8305, "volume": 1339142.9, "close_time": 1768978799999, "quote_volume": 1117604.68162, "trades": 9609, "taker_buy_base": 666173.7, "taker_buy_quote": 556695.74983 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.8299, "high": 0.8357, "low": 0.8232, "close": 0.8256, "volume": 441438.9, "close_time": 1768982399999, "quote_volume": 366075.05226, "trades": 4384, "taker_buy_base": 221229.5, "taker_buy_quote": 183729.71679 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.8251, "high": 0.8254, "low": 0.8161, "close": 0.8216, "volume": 692543.4, "close_time": 1768985999999, "quote_volume": 568995.65834, "trades": 6403, "taker_buy_base": 324912.1, "taker_buy_quote": 267240.74219 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.8205, "high": 0.8229, "low": 0.8171, "close": 0.8177, "volume": 687557.2, "close_time": 1768989599999, "quote_volume": 564126.52493, "trades": 5381, "taker_buy_base": 355435.4, "taker_buy_quote": 291975.34488 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.8181, "high": 0.8258, "low": 0.8165, "close": 0.8167, "volume": 736395.6, "close_time": 1768993199999, "quote_volume": 605429.59141, "trades": 6657, "taker_buy_base": 351572.3, "taker_buy_quote": 289451.55603 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.817, "high": 0.818, "low": 0.801, "close": 0.802, "volume": 1550310.4, "close_time": 1768996799999, "quote_volume": 1260932.54077, "trades": 11326, "taker_buy_base": 797452.8, "taker_buy_quote": 649442.92766 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.802, "high": 0.8064, "low": 0.7914, "close": 0.8054, "volume": 690622.4, "close_time": 1769000399999, "quote_volume": 550566.07003, "trades": 7570, "taker_buy_base": 334072.4, "taker_buy_quote": 266466.98296 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.8052, "high": 0.8118, "low": 0.7966, "close": 0.799, "volume": 924043.9, "close_time": 1769003999999, "quote_volume": 745483.43544, "trades": 7009, "taker_buy_base": 389185.9, "taker_buy_quote": 314196.00257 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.7976, "high": 0.8541, "low": 0.7972, "close": 0.8467, "volume": 1713076.9, "close_time": 1769007599999, "quote_volume": 1436583.73051, "trades": 14249, "taker_buy_base": 907957.5, "taker_buy_quote": 760823.53219 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.8458, "high": 0.8636, "low": 0.837, "close": 0.8457, "volume": 1205608.1, "close_time": 1769011199999, "quote_volume": 1021209.80804, "trades": 10178, "taker_buy_base": 598510.9, "taker_buy_quote": 507915.78747 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.8476, "high": 0.8486, "low": 0.8075, "close": 0.809, "volume": 1121293.8, "close_time": 1769014799999, "quote_volume": 926775.42499, "trades": 9357, "taker_buy_base": 581586.6, "taker_buy_quote": 480981.67509 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.8105, "high": 0.8176, "low": 0.7874, "close": 0.7982, "volume": 1807676.3, "close_time": 1769018399999, "quote_volume": 1451530.85693, "trades": 15398, "taker_buy_base": 886401.2, "taker_buy_quote": 713081.02735 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.7981, "high": 0.8139, "low": 0.797, "close": 0.808, "volume": 1167182.6, "close_time": 1769021999999, "quote_volume": 935204.90569, "trades": 8615, "taker_buy_base": 539643.1, "taker_buy_quote": 432855.54746 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.8082, "high": 0.8698, "low": 0.8047, "close": 0.8576, "volume": 1634486.6, "close_time": 1769025599999, "quote_volume": 1370314.43791, "trades": 14497, "taker_buy_base": 924586.4, "taker_buy_quote": 776028.12987 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.8572, "high": 0.8585, "low": 0.8378, "close": 0.8555, "volume": 753249.9, "close_time": 1769029199999, "quote_volume": 640155.46421, "trades": 6651, "taker_buy_base": 379875.3, "taker_buy_quote": 323047.19633 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.8562, "high": 0.8651, "low": 0.85, "close": 0.8583, "volume": 937066.7, "close_time": 1769032799999, "quote_volume": 802352.11161, "trades": 6893, "taker_buy_base": 454847.5, "taker_buy_quote": 389498.61962 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.8587, "high": 0.865, "low": 0.8486, "close": 0.8504, "volume": 1132464.7, "close_time": 1769036399999, "quote_volume": 968630.12773, "trades": 6711, "taker_buy_base": 591449.8, "taker_buy_quote": 506541.14119 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.8507, "high": 0.8561, "low": 0.835, "close": 0.8393, "volume": 1812138.0, "close_time": 1769039999999, "quote_volume": 1538439.52843, "trades": 12392, "taker_buy_base": 872872.3, "taker_buy_quote": 741817.45494 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.8401, "high": 0.8588, "low": 0.8381, "close": 0.8529, "volume": 1031047.9, "close_time": 1769043599999, "quote_volume": 876247.48777, "trades": 7918, "taker_buy_base": 527829.3, "taker_buy_quote": 448499.96517 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.853, "high": 0.8643, "low": 0.8495, "close": 0.8613, "volume": 1672938.8, "close_time": 1769047199999, "quote_volume": 1435063.25343, "trades": 12156, "taker_buy_base": 857182.8, "taker_buy_quote": 736442.46893 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.8606, "high": 0.8749, "low": 0.8581, "close": 0.8592, "volume": 1358133.9, "close_time": 1769050799999, "quote_volume": 1180676.80746, "trades": 9210, "taker_buy_base": 667526.3, "taker_buy_quote": 580974.78391 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.8593, "high": 0.8627, "low": 0.843, "close": 0.8528, "volume": 1379950.6, "close_time": 1769054399999, "quote_volume": 1174903.15614, "trades": 9831, "taker_buy_base": 673524.7, "taker_buy_quote": 573895.31507 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.8521, "high": 0.8615, "low": 0.8521, "close": 0.8593, "volume": 702027.3, "close_time": 1769057999999, "quote_volume": 600968.71064, "trades": 5361, "taker_buy_base": 339207.1, "taker_buy_quote": 290731.32361 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.8588, "high": 0.8607, "low": 0.8474, "close": 0.8512, "volume": 1009206.2, "close_time": 1769061599999, "quote_volume": 862170.0126, "trades": 7754, "taker_buy_base": 483428.4, "taker_buy_quote": 413750.93856 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.852, "high": 0.8581, "low": 0.8436, "close": 0.8566, "volume": 1592418.7, "close_time": 1769065199999, "quote_volume": 1354421.17281, "trades": 12326, "taker_buy_base": 866067.8, "taker_buy_quote": 737799.92577 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.8563, "high": 0.8568, "low": 0.8417, "close": 0.8427, "volume": 908838.8, "close_time": 1769068799999, "quote_volume": 771092.70672, "trades": 6445, "taker_buy_base": 379171.3, "taker_buy_quote": 321452.09742 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.8438, "high": 0.8502, "low": 0.834, "close": 0.8478, "volume": 814861.1, "close_time": 1769072399999, "quote_volume": 685138.20215, "trades": 7734, "taker_buy_base": 416958.0, "taker_buy_quote": 350922.29436 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.8475, "high": 0.8569, "low": 0.8468, "close": 0.852, "volume": 798945.6, "close_time": 1769075999999, "quote_volume": 681129.68557, "trades": 7247, "taker_buy_base": 425405.8, "taker_buy_quote": 363122.89766 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.8528, "high": 0.8568, "low": 0.8436, "close": 0.8481, "volume": 1417326.8, "close_time": 1769079599999, "quote_volume": 1204361.4509, "trades": 11483, "taker_buy_base": 674283.0, "taker_buy_quote": 573344.96714 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.847, "high": 0.8484, "low": 0.8392, "close": 0.8417, "volume": 690378.0, "close_time": 1769083199999, "quote_volume": 582146.09344, "trades": 6185, "taker_buy_base": 339416.3, "taker_buy_quote": 286434.7356 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.8412, "high": 0.8442, "low": 0.833, "close": 0.8381, "volume": 580103.6, "close_time": 1769086799999, "quote_volume": 487421.12543, "trades": 6235, "taker_buy_base": 264065.6, "taker_buy_quote": 222106.17563 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.8388, "high": 0.8513, "low": 0.8287, "close": 0.833, "volume": 886007.9, "close_time": 1769090399999, "quote_volume": 742188.95696, "trades": 10794, "taker_buy_base": 451939.0, "taker_buy_quote": 378879.07695 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.8329, "high": 0.8338, "low": 0.8155, "close": 0.822, "volume": 792407.5, "close_time": 1769093999999, "quote_volume": 654446.68731, "trades": 9300, "taker_buy_base": 400858.2, "taker_buy_quote": 331138.12207 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.8214, "high": 0.8258, "low": 0.8082, "close": 0.8167, "volume": 771673.5, "close_time": 1769097599999, "quote_volume": 631367.832, "trades": 8378, "taker_buy_base": 353135.3, "taker_buy_quote": 289064.81028 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.8167, "high": 0.835, "low": 0.816, "close": 0.8318, "volume": 829247.1, "close_time": 1769101199999, "quote_volume": 684011.7933, "trades": 9778, "taker_buy_base": 475034.5, "taker_buy_quote": 392630.2454 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.8325, "high": 0.8332, "low": 0.82, "close": 0.832, "volume": 687574.5, "close_time": 1769104799999, "quote_volume": 569389.59421, "trades": 6265, "taker_buy_base": 271081.8, "taker_buy_quote": 224772.8076 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.8317, "high": 0.8357, "low": 0.8246, "close": 0.8263, "volume": 112310.4, "close_time": 1769108399999, "quote_volume": 93346.73649, "trades": 1439, "taker_buy_base": 82143.1, "taker_buy_quote": 68278.94108 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.8265, "high": 0.841, "low": 0.8224, "close": 0.8371, "volume": 173633.3, "close_time": 1769111999999, "quote_volume": 144302.86323, "trades": 2866, "taker_buy_base": 83136.9, "taker_buy_quote": 69068.5334 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.8356, "high": 0.8381, "low": 0.8245, "close": 0.829, "volume": 149337.1, "close_time": 1769115599999, "quote_volume": 123739.54254, "trades": 2550, "taker_buy_base": 105403.6, "taker_buy_quote": 87289.76786 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.829, "high": 0.8379, "low": 0.829, "close": 0.8335, "volume": 124341.8, "close_time": 1769119199999, "quote_volume": 103459.46289, "trades": 1249, "taker_buy_base": 32150.5, "taker_buy_quote": 26792.02419 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.8338, "high": 0.8463, "low": 0.8306, "close": 0.8382, "volume": 57262.4, "close_time": 1769122799999, "quote_volume": 47927.2552, "trades": 1374, "taker_buy_base": 35682.2, "taker_buy_quote": 29898.89567 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.8379, "high": 0.8392, "low": 0.832, "close": 0.8383, "volume": 79996.0, "close_time": 1769126399999, "quote_volume": 66824.02016, "trades": 1405, "taker_buy_base": 38900.2, "taker_buy_quote": 32531.31998 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.8383, "high": 0.8441, "low": 0.8354, "close": 0.839, "volume": 44611.8, "close_time": 1769129999999, "quote_volume": 37463.0116, "trades": 845, "taker_buy_base": 16778.0, "taker_buy_quote": 14087.84253 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.8399, "high": 0.8513, "low": 0.8399, "close": 0.851, "volume": 51418.2, "close_time": 1769133599999, "quote_volume": 43609.23838, "trades": 961, "taker_buy_base": 35945.0, "taker_buy_quote": 30505.46821 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.8507, "high": 0.8599, "low": 0.8498, "close": 0.8499, "volume": 141737.7, "close_time": 1769137199999, "quote_volume": 121141.72365, "trades": 2627, "taker_buy_base": 62372.8, "taker_buy_quote": 53320.66797 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.8501, "high": 0.8666, "low": 0.8499, "close": 0.8636, "volume": 104601.6, "close_time": 1769140799999, "quote_volume": 89868.13066, "trades": 2035, "taker_buy_base": 56819.7, "taker_buy_quote": 48807.89046 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.8637, "high": 0.8779, "low": 0.8607, "close": 0.8755, "volume": 213332.7, "close_time": 1769144399999, "quote_volume": 186007.20477, "trades": 3845, "taker_buy_base": 103529.9, "taker_buy_quote": 90296.43157 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.8747, "high": 0.8812, "low": 0.8688, "close": 0.8732, "volume": 313763.6, "close_time": 1769147999999, "quote_volume": 274615.87947, "trades": 4723, "taker_buy_base": 153424.6, "taker_buy_quote": 134442.38689 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.873, "high": 0.8812, "low": 0.8617, "close": 0.8658, "volume": 210800.3, "close_time": 1769151599999, "quote_volume": 184112.6536, "trades": 4530, "taker_buy_base": 78200.2, "taker_buy_quote": 68381.46566 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.8662, "high": 0.8729, "low": 0.8657, "close": 0.8701, "volume": 40602.2, "close_time": 1769155199999, "quote_volume": 35267.57878, "trades": 542, "taker_buy_base": 25563.5, "taker_buy_quote": 22203.98683 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.8705, "high": 0.8767, "low": 0.8628, "close": 0.8668, "volume": 130294.0, "close_time": 1769158799999, "quote_volume": 113301.70558, "trades": 2863, "taker_buy_base": 58814.4, "taker_buy_quote": 51232.99886 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.8659, "high": 0.8728, "low": 0.8606, "close": 0.8693, "volume": 126185.2, "close_time": 1769162399999, "quote_volume": 109438.42199, "trades": 2382, "taker_buy_base": 58601.2, "taker_buy_quote": 50893.2055 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.8687, "high": 0.869, "low": 0.8535, "close": 0.8568, "volume": 94088.3, "close_time": 1769165999999, "quote_volume": 80948.05378, "trades": 1541, "taker_buy_base": 30365.1, "taker_buy_quote": 26134.00655 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.8563, "high": 0.8618, "low": 0.8543, "close": 0.8556, "volume": 80863.9, "close_time": 1769169599999, "quote_volume": 69401.92282, "trades": 1192, "taker_buy_base": 25815.4, "taker_buy_quote": 22183.13341 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.8557, "high": 0.8557, "low": 0.8481, "close": 0.8512, "volume": 66910.2, "close_time": 1769173199999, "quote_volume": 57003.94718, "trades": 966, "taker_buy_base": 28547.5, "taker_buy_quote": 24334.29813 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.8511, "high": 0.8594, "low": 0.8496, "close": 0.8558, "volume": 48198.3, "close_time": 1769176799999, "quote_volume": 41192.7106, "trades": 697, "taker_buy_base": 32323.3, "taker_buy_quote": 27619.37538 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.8555, "high": 0.8584, "low": 0.8332, "close": 0.84, "volume": 268605.8, "close_time": 1769180399999, "quote_volume": 228237.7352, "trades": 5800, "taker_buy_base": 124336.7, "taker_buy_quote": 105541.54942 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.8403, "high": 0.8622, "low": 0.8339, "close": 0.8618, "volume": 98374.9, "close_time": 1769183999999, "quote_volume": 83474.91677, "trades": 2926, "taker_buy_base": 67664.7, "taker_buy_quote": 57389.40642 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.8624, "high": 0.8688, "low": 0.8453, "close": 0.8575, "volume": 191140.6, "close_time": 1769187599999, "quote_volume": 164408.47731, "trades": 3462, "taker_buy_base": 98517.3, "taker_buy_quote": 84948.22464 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.8569, "high": 0.8753, "low": 0.8468, "close": 0.8584, "volume": 296600.8, "close_time": 1769191199999, "quote_volume": 255642.43655, "trades": 3566, "taker_buy_base": 159937.0, "taker_buy_quote": 137761.79554 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.858, "high": 0.8658, "low": 0.8536, "close": 0.8575, "volume": 123345.3, "close_time": 1769194799999, "quote_volume": 106010.35422, "trades": 1326, "taker_buy_base": 68739.9, "taker_buy_quote": 59092.56199 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.856, "high": 0.8561, "low": 0.8364, "close": 0.8406, "volume": 223039.7, "close_time": 1769198399999, "quote_volume": 188069.80941, "trades": 2393, "taker_buy_base": 115177.3, "taker_buy_quote": 97175.06098 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.8407, "high": 0.8415, "low": 0.8239, "close": 0.8281, "volume": 101252.6, "close_time": 1769201999999, "quote_volume": 84127.96978, "trades": 1477, "taker_buy_base": 45142.6, "taker_buy_quote": 37534.44232 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.8278, "high": 0.837, "low": 0.827, "close": 0.8319, "volume": 46776.5, "close_time": 1769205599999, "quote_volume": 38966.94448, "trades": 360, "taker_buy_base": 18063.6, "taker_buy_quote": 15049.75783 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.8311, "high": 0.8356, "low": 0.8308, "close": 0.8349, "volume": 114247.1, "close_time": 1769209199999, "quote_volume": 95245.24882, "trades": 759, "taker_buy_base": 49171.8, "taker_buy_quote": 40982.16067 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.8334, "high": 0.8334, "low": 0.8269, "close": 0.8293, "volume": 68270.8, "close_time": 1769212799999, "quote_volume": 56639.18577, "trades": 567, "taker_buy_base": 35237.5, "taker_buy_quote": 29252.48918 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.8293, "high": 0.8336, "low": 0.8187, "close": 0.8202, "volume": 82649.0, "close_time": 1769216399999, "quote_volume": 68019.34068, "trades": 742, "taker_buy_base": 20378.9, "taker_buy_quote": 16809.63909 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.8205, "high": 0.8258, "low": 0.82, "close": 0.8241, "volume": 67004.0, "close_time": 1769219999999, "quote_volume": 55162.11143, "trades": 489, "taker_buy_base": 40287.3, "taker_buy_quote": 33191.53702 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.8242, "high": 0.8285, "low": 0.823, "close": 0.8275, "volume": 12541.8, "close_time": 1769223599999, "quote_volume": 10360.8716, "trades": 278, "taker_buy_base": 4502.5, "taker_buy_quote": 3719.35533 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.8277, "high": 0.8383, "low": 0.8261, "close": 0.8367, "volume": 25761.0, "close_time": 1769227199999, "quote_volume": 21492.49695, "trades": 451, "taker_buy_base": 16302.7, "taker_buy_quote": 13610.28281 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.8361, "high": 0.8367, "low": 0.8255, "close": 0.8266, "volume": 17108.4, "close_time": 1769230799999, "quote_volume": 14204.27153, "trades": 270, "taker_buy_base": 8196.9, "taker_buy_quote": 6795.02808 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.8266, "high": 0.8266, "low": 0.819, "close": 0.823, "volume": 55957.9, "close_time": 1769234399999, "quote_volume": 45966.32928, "trades": 465, "taker_buy_base": 15336.6, "taker_buy_quote": 12590.30219 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.8232, "high": 0.8273, "low": 0.8214, "close": 0.8244, "volume": 91708.5, "close_time": 1769237999999, "quote_volume": 75708.91623, "trades": 377, "taker_buy_base": 75228.5, "taker_buy_quote": 62120.45304 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.8245, "high": 0.831, "low": 0.8227, "close": 0.8259, "volume": 59753.6, "close_time": 1769241599999, "quote_volume": 49400.84557, "trades": 559, "taker_buy_base": 34310.7, "taker_buy_quote": 28379.73361 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.8261, "high": 0.8301, "low": 0.8238, "close": 0.8301, "volume": 57553.2, "close_time": 1769245199999, "quote_volume": 47495.99764, "trades": 403, "taker_buy_base": 16802.6, "taker_buy_quote": 13872.93329 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.8294, "high": 0.8306, "low": 0.8212, "close": 0.8227, "volume": 19236.4, "close_time": 1769248799999, "quote_volume": 15858.68638, "trades": 175, "taker_buy_base": 11682.0, "taker_buy_quote": 9636.59493 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.8229, "high": 0.8259, "low": 0.8209, "close": 0.8243, "volume": 49566.6, "close_time": 1769252399999, "quote_volume": 40846.14588, "trades": 270, "taker_buy_base": 46727.5, "taker_buy_quote": 38507.61298 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.8254, "high": 0.8273, "low": 0.8236, "close": 0.8239, "volume": 16578.3, "close_time": 1769255999999, "quote_volume": 13680.33249, "trades": 334, "taker_buy_base": 9639.9, "taker_buy_quote": 7954.94607 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.8236, "high": 0.8302, "low": 0.8223, "close": 0.8287, "volume": 29132.4, "close_time": 1769259599999, "quote_volume": 24090.00102, "trades": 300, "taker_buy_base": 16075.5, "taker_buy_quote": 13291.23336 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.8292, "high": 0.8301, "low": 0.8214, "close": 0.822, "volume": 29350.7, "close_time": 1769263199999, "quote_volume": 24234.23779, "trades": 288, "taker_buy_base": 18991.6, "taker_buy_quote": 15678.06015 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.8216, "high": 0.825, "low": 0.8197, "close": 0.8237, "volume": 79973.3, "close_time": 1769266799999, "quote_volume": 65780.33951, "trades": 503, "taker_buy_base": 39101.6, "taker_buy_quote": 32192.29664 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.8241, "high": 0.8254, "low": 0.8137, "close": 0.8161, "volume": 101243.4, "close_time": 1769270399999, "quote_volume": 83165.79982, "trades": 452, "taker_buy_base": 14850.0, "taker_buy_quote": 12172.30164 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.816, "high": 0.821, "low": 0.8143, "close": 0.8192, "volume": 38338.1, "close_time": 1769273999999, "quote_volume": 31361.25479, "trades": 466, "taker_buy_base": 17323.0, "taker_buy_quote": 14185.62376 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.8198, "high": 0.8249, "low": 0.8188, "close": 0.8249, "volume": 13631.2, "close_time": 1769277599999, "quote_volume": 11211.82683, "trades": 123, "taker_buy_base": 5008.6, "taker_buy_quote": 4120.10733 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.825, "high": 0.8285, "low": 0.8239, "close": 0.8249, "volume": 13430.1, "close_time": 1769281199999, "quote_volume": 11089.00297, "trades": 89, "taker_buy_base": 905.9, "taker_buy_quote": 748.83399 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.8251, "high": 0.8251, "low": 0.8215, "close": 0.822, "volume": 11318.3, "close_time": 1769284799999, "quote_volume": 9312.9835, "trades": 96, "taker_buy_base": 2996.3, "taker_buy_quote": 2464.65988 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.822, "high": 0.8259, "low": 0.8185, "close": 0.8201, "volume": 27433.8, "close_time": 1769288399999, "quote_volume": 22572.58622, "trades": 171, "taker_buy_base": 10388.0, "taker_buy_quote": 8561.3522 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.8205, "high": 0.8205, "low": 0.8173, "close": 0.8192, "volume": 12854.8, "close_time": 1769291999999, "quote_volume": 10527.45081, "trades": 120, "taker_buy_base": 4408.2, "taker_buy_quote": 3609.94978 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.8199, "high": 0.8304, "low": 0.8193, "close": 0.8299, "volume": 10070.7, "close_time": 1769295599999, "quote_volume": 8280.76624, "trades": 126, "taker_buy_base": 5272.1, "taker_buy_quote": 4333.70772 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.8303, "high": 0.8313, "low": 0.8225, "close": 0.8225, "volume": 23906.8, "close_time": 1769299199999, "quote_volume": 19809.44126, "trades": 267, "taker_buy_base": 8526.8, "taker_buy_quote": 7067.6547 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.8218, "high": 0.8231, "low": 0.812, "close": 0.8188, "volume": 64060.3, "close_time": 1769302799999, "quote_volume": 52249.12739, "trades": 439, "taker_buy_base": 19091.8, "taker_buy_quote": 15596.73722 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.819, "high": 0.8214, "low": 0.8101, "close": 0.8114, "volume": 42376.6, "close_time": 1769306399999, "quote_volume": 34441.41385, "trades": 375, "taker_buy_base": 22966.6, "taker_buy_quote": 18655.28267 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.8116, "high": 0.8161, "low": 0.808, "close": 0.8114, "volume": 53917.7, "close_time": 1769309999999, "quote_volume": 43764.01578, "trades": 296, "taker_buy_base": 22345.5, "taker_buy_quote": 18143.90143 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.8127, "high": 0.8142, "low": 0.8057, "close": 0.8082, "volume": 63838.6, "close_time": 1769313599999, "quote_volume": 51742.23648, "trades": 355, "taker_buy_base": 27515.7, "taker_buy_quote": 22290.65351 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.8077, "high": 0.8128, "low": 0.8049, "close": 0.8069, "volume": 18130.6, "close_time": 1769317199999, "quote_volume": 14642.81628, "trades": 226, "taker_buy_base": 5037.3, "taker_buy_quote": 4079.28535 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.807, "high": 0.8114, "low": 0.8063, "close": 0.8114, "volume": 18088.3, "close_time": 1769320799999, "quote_volume": 14629.73768, "trades": 162, "taker_buy_base": 9255.2, "taker_buy_quote": 7481.88473 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.8104, "high": 0.8104, "low": 0.8061, "close": 0.8067, "volume": 27234.4, "close_time": 1769324399999, "quote_volume": 22006.148, "trades": 219, "taker_buy_base": 11676.1, "taker_buy_quote": 9433.46518 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.8056, "high": 0.806, "low": 0.801, "close": 0.8025, "volume": 43151.8, "close_time": 1769327999999, "quote_volume": 34619.64265, "trades": 255, "taker_buy_base": 10296.5, "taker_buy_quote": 8270.98887 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.8024, "high": 0.8034, "low": 0.7973, "close": 0.7997, "volume": 157258.6, "close_time": 1769331599999, "quote_volume": 125916.58619, "trades": 532, "taker_buy_base": 33864.1, "taker_buy_quote": 27110.32205 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.7988, "high": 0.8131, "low": 0.7988, "close": 0.8068, "volume": 85789.4, "close_time": 1769335199999, "quote_volume": 69342.13798, "trades": 601, "taker_buy_base": 34960.6, "taker_buy_quote": 28251.88445 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.8067, "high": 0.8182, "low": 0.8053, "close": 0.8121, "volume": 70650.4, "close_time": 1769338799999, "quote_volume": 57345.57811, "trades": 653, "taker_buy_base": 29668.9, "taker_buy_quote": 24062.26031 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.8112, "high": 0.8146, "low": 0.808, "close": 0.8101, "volume": 17857.7, "close_time": 1769342399999, "quote_volume": 14495.68209, "trades": 223, "taker_buy_base": 6843.4, "taker_buy_quote": 5555.93499 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.8087, "high": 0.8091, "low": 0.8027, "close": 0.8069, "volume": 23913.0, "close_time": 1769345999999, "quote_volume": 19259.73948, "trades": 251, "taker_buy_base": 9196.3, "taker_buy_quote": 7401.79842 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.8063, "high": 0.8072, "low": 0.8012, "close": 0.8048, "volume": 30120.6, "close_time": 1769349599999, "quote_volume": 24203.58955, "trades": 233, "taker_buy_base": 20309.9, "taker_buy_quote": 16329.58352 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.8051, "high": 0.8051, "low": 0.7942, "close": 0.7989, "volume": 58059.8, "close_time": 1769353199999, "quote_volume": 46337.26458, "trades": 401, "taker_buy_base": 25477.1, "taker_buy_quote": 20335.41295 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.7992, "high": 0.801, "low": 0.7913, "close": 0.7933, "volume": 136776.5, "close_time": 1769356799999, "quote_volume": 109047.5981, "trades": 448, "taker_buy_base": 88771.5, "taker_buy_quote": 70884.56431 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.7926, "high": 0.7928, "low": 0.7722, "close": 0.7781, "volume": 317658.8, "close_time": 1769360399999, "quote_volume": 248314.39785, "trades": 2012, "taker_buy_base": 121988.0, "taker_buy_quote": 95317.55562 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.7777, "high": 0.7808, "low": 0.7692, "close": 0.7709, "volume": 59696.1, "close_time": 1769363999999, "quote_volume": 46228.46464, "trades": 400, "taker_buy_base": 29800.2, "taker_buy_quote": 23098.20367 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.7692, "high": 0.7728, "low": 0.7622, "close": 0.7694, "volume": 190366.1, "close_time": 1769367599999, "quote_volume": 146327.08429, "trades": 1490, "taker_buy_base": 109393.0, "taker_buy_quote": 84150.03479 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.769, "high": 0.7723, "low": 0.7479, "close": 0.7508, "volume": 335993.7, "close_time": 1769371199999, "quote_volume": 254843.77982, "trades": 1770, "taker_buy_base": 152166.4, "taker_buy_quote": 115686.46665 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.7539, "high": 0.7578, "low": 0.7473, "close": 0.7563, "volume": 93734.5, "close_time": 1769374799999, "quote_volume": 70586.22534, "trades": 614, "taker_buy_base": 40484.7, "taker_buy_quote": 30522.96047 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.7563, "high": 0.7678, "low": 0.7559, "close": 0.7631, "volume": 202085.3, "close_time": 1769378399999, "quote_volume": 154251.43156, "trades": 920, "taker_buy_base": 75389.9, "taker_buy_quote": 57453.0515 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.7635, "high": 0.7638, "low": 0.7528, "close": 0.754, "volume": 72808.5, "close_time": 1769381999999, "quote_volume": 55072.38635, "trades": 458, "taker_buy_base": 47373.7, "taker_buy_quote": 35806.36337 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.7562, "high": 0.7675, "low": 0.7562, "close": 0.7658, "volume": 65980.2, "close_time": 1769385599999, "quote_volume": 50362.34629, "trades": 414, "taker_buy_base": 46280.7, "taker_buy_quote": 35353.42211 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.7656, "high": 0.772, "low": 0.7628, "close": 0.7713, "volume": 82046.3, "close_time": 1769389199999, "quote_volume": 62998.84458, "trades": 486, "taker_buy_base": 55390.8, "taker_buy_quote": 42574.75631 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.7721, "high": 0.7985, "low": 0.7721, "close": 0.7953, "volume": 235679.8, "close_time": 1769392799999, "quote_volume": 185362.92483, "trades": 1866, "taker_buy_base": 164254.0, "taker_buy_quote": 129057.98704 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.7955, "high": 0.7968, "low": 0.7883, "close": 0.7945, "volume": 130006.8, "close_time": 1769396399999, "quote_volume": 103148.55647, "trades": 901, "taker_buy_base": 43917.0, "taker_buy_quote": 34845.35251 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.7946, "high": 0.7986, "low": 0.783, "close": 0.7874, "volume": 161230.8, "close_time": 1769399999999, "quote_volume": 127210.66065, "trades": 972, "taker_buy_base": 59817.1, "taker_buy_quote": 47132.14133 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.7879, "high": 0.7983, "low": 0.7848, "close": 0.7936, "volume": 99723.5, "close_time": 1769403599999, "quote_volume": 78961.87295, "trades": 629, "taker_buy_base": 64635.0, "taker_buy_quote": 51166.41909 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.7946, "high": 0.7949, "low": 0.7893, "close": 0.7932, "volume": 157878.9, "close_time": 1769407199999, "quote_volume": 124787.79033, "trades": 551, "taker_buy_base": 133008.0, "taker_buy_quote": 105107.57635 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.7929, "high": 0.7929, "low": 0.7881, "close": 0.791, "volume": 31602.4, "close_time": 1769410799999, "quote_volume": 24979.80798, "trades": 292, "taker_buy_base": 9734.0, "taker_buy_quote": 7700.03388 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.7906, "high": 0.7959, "low": 0.788, "close": 0.7943, "volume": 89629.2, "close_time": 1769414399999, "quote_volume": 71010.27872, "trades": 822, "taker_buy_base": 64015.5, "taker_buy_quote": 50745.65818 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.7944, "high": 0.8047, "low": 0.7918, "close": 0.7969, "volume": 88053.3, "close_time": 1769417999999, "quote_volume": 70357.39238, "trades": 603, "taker_buy_base": 34486.9, "taker_buy_quote": 27604.34954 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.796, "high": 0.796, "low": 0.7879, "close": 0.7895, "volume": 71597.6, "close_time": 1769421599999, "quote_volume": 56563.94186, "trades": 452, "taker_buy_base": 59906.3, "taker_buy_quote": 47314.27999 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.7918, "high": 0.7967, "low": 0.7918, "close": 0.7932, "volume": 30611.3, "close_time": 1769425199999, "quote_volume": 24320.13659, "trades": 305, "taker_buy_base": 18422.5, "taker_buy_quote": 14640.0364 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.7938, "high": 0.7944, "low": 0.7909, "close": 0.7925, "volume": 14335.9, "close_time": 1769428799999, "quote_volume": 11358.48969, "trades": 77, "taker_buy_base": 5696.5, "taker_buy_quote": 4519.36713 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.7922, "high": 0.7959, "low": 0.7893, "close": 0.7936, "volume": 62308.0, "close_time": 1769432399999, "quote_volume": 49373.43499, "trades": 405, "taker_buy_base": 30121.9, "taker_buy_quote": 23908.41074 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.7937, "high": 0.8134, "low": 0.7927, "close": 0.8115, "volume": 256965.0, "close_time": 1769435999999, "quote_volume": 206768.9036, "trades": 1560, "taker_buy_base": 191479.5, "taker_buy_quote": 153971.7807 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.812, "high": 0.83, "low": 0.7979, "close": 0.824, "volume": 324420.5, "close_time": 1769439599999, "quote_volume": 264822.94074, "trades": 2747, "taker_buy_base": 129893.2, "taker_buy_quote": 106176.97547 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.8235, "high": 0.8409, "low": 0.8054, "close": 0.8119, "volume": 529186.6, "close_time": 1769443199999, "quote_volume": 436116.18916, "trades": 4127, "taker_buy_base": 236299.0, "taker_buy_quote": 195110.57161 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.8122, "high": 0.8166, "low": 0.8029, "close": 0.8052, "volume": 93223.4, "close_time": 1769446799999, "quote_volume": 75538.80991, "trades": 860, "taker_buy_base": 36774.9, "taker_buy_quote": 29822.96195 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.8052, "high": 0.8124, "low": 0.7987, "close": 0.809, "volume": 197090.3, "close_time": 1769450399999, "quote_volume": 158732.30882, "trades": 1342, "taker_buy_base": 81050.4, "taker_buy_quote": 65413.62058 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.8082, "high": 0.8229, "low": 0.8069, "close": 0.8194, "volume": 254965.5, "close_time": 1769453999999, "quote_volume": 207750.0562, "trades": 1983, "taker_buy_base": 138615.1, "taker_buy_quote": 113037.95293 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.82, "high": 0.821, "low": 0.8114, "close": 0.8129, "volume": 53115.2, "close_time": 1769457599999, "quote_volume": 43276.38132, "trades": 486, "taker_buy_base": 29881.4, "taker_buy_quote": 24359.19895 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.8118, "high": 0.8145, "low": 0.8053, "close": 0.8073, "volume": 55252.3, "close_time": 1769461199999, "quote_volume": 44698.32946, "trades": 500, "taker_buy_base": 26809.8, "taker_buy_quote": 21712.99611 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.8074, "high": 0.8171, "low": 0.8032, "close": 0.8096, "volume": 67107.6, "close_time": 1769464799999, "quote_volume": 54284.03468, "trades": 740, "taker_buy_base": 37518.9, "taker_buy_quote": 30365.70033 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.8097, "high": 0.8128, "low": 0.8043, "close": 0.8058, "volume": 19578.8, "close_time": 1769468399999, "quote_volume": 15829.85686, "trades": 236, "taker_buy_base": 15440.8, "taker_buy_quote": 12494.50546 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.806, "high": 0.8084, "low": 0.8007, "close": 0.8025, "volume": 72025.2, "close_time": 1769471999999, "quote_volume": 57905.27071, "trades": 374, "taker_buy_base": 32595.0, "taker_buy_quote": 26220.22008 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.8024, "high": 0.807, "low": 0.7989, "close": 0.8007, "volume": 70869.1, "close_time": 1769475599999, "quote_volume": 56799.39146, "trades": 588, "taker_buy_base": 21859.5, "taker_buy_quote": 17538.97655 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.8014, "high": 0.805, "low": 0.7977, "close": 0.801, "volume": 59468.8, "close_time": 1769479199999, "quote_volume": 47610.46822, "trades": 379, "taker_buy_base": 30429.4, "taker_buy_quote": 24372.94167 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.8014, "high": 0.8074, "low": 0.7987, "close": 0.8029, "volume": 70145.4, "close_time": 1769482799999, "quote_volume": 56343.1376, "trades": 597, "taker_buy_base": 46844.3, "taker_buy_quote": 37627.66385 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.8026, "high": 0.8058, "low": 0.8017, "close": 0.8026, "volume": 35264.4, "close_time": 1769486399999, "quote_volume": 28338.7003, "trades": 318, "taker_buy_base": 16295.9, "taker_buy_quote": 13098.33083 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.8021, "high": 0.8136, "low": 0.8016, "close": 0.8066, "volume": 48511.2, "close_time": 1769489999999, "quote_volume": 39150.8804, "trades": 504, "taker_buy_base": 24223.5, "taker_buy_quote": 19584.81988 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.807, "high": 0.8077, "low": 0.8003, "close": 0.8003, "volume": 41948.4, "close_time": 1769493599999, "quote_volume": 33641.83518, "trades": 445, "taker_buy_base": 15348.5, "taker_buy_quote": 12315.12219 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.8013, "high": 0.8022, "low": 0.7934, "close": 0.7951, "volume": 61274.6, "close_time": 1769497199999, "quote_volume": 48946.33289, "trades": 419, "taker_buy_base": 21880.4, "taker_buy_quote": 17497.47201 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.7954, "high": 0.8042, "low": 0.7954, "close": 0.7995, "volume": 89368.8, "close_time": 1769500799999, "quote_volume": 71419.47381, "trades": 563, "taker_buy_base": 47806.2, "taker_buy_quote": 38227.25204 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.7997, "high": 0.804, "low": 0.7956, "close": 0.7986, "volume": 54447.5, "close_time": 1769504399999, "quote_volume": 43435.80273, "trades": 349, "taker_buy_base": 7812.1, "taker_buy_quote": 6246.66844 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.7984, "high": 0.7984, "low": 0.7922, "close": 0.7924, "volume": 71528.1, "close_time": 1769507999999, "quote_volume": 56821.80297, "trades": 469, "taker_buy_base": 49296.8, "taker_buy_quote": 39159.49247 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.7926, "high": 0.7946, "low": 0.7902, "close": 0.7924, "volume": 27869.7, "close_time": 1769511599999, "quote_volume": 22090.0807, "trades": 403, "taker_buy_base": 19057.4, "taker_buy_quote": 15104.21355 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.7925, "high": 0.7953, "low": 0.7894, "close": 0.7946, "volume": 31516.3, "close_time": 1769515199999, "quote_volume": 24976.50428, "trades": 222, "taker_buy_base": 19582.3, "taker_buy_quote": 15525.91839 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.7936, "high": 0.796, "low": 0.7895, "close": 0.7949, "volume": 83598.2, "close_time": 1769518799999, "quote_volume": 66454.64573, "trades": 272, "taker_buy_base": 22065.2, "taker_buy_quote": 17539.45183 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.795, "high": 0.7997, "low": 0.7854, "close": 0.7887, "volume": 119717.4, "close_time": 1769522399999, "quote_volume": 94758.36312, "trades": 852, "taker_buy_base": 40779.8, "taker_buy_quote": 32214.95925 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.7886, "high": 0.7999, "low": 0.7867, "close": 0.789, "volume": 100334.5, "close_time": 1769525999999, "quote_volume": 79460.70403, "trades": 754, "taker_buy_base": 50017.4, "taker_buy_quote": 39675.5176 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.7883, "high": 0.8061, "low": 0.7868, "close": 0.804, "volume": 92614.6, "close_time": 1769529599999, "quote_volume": 73722.33053, "trades": 611, "taker_buy_base": 62874.7, "taker_buy_quote": 50140.70522 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.8043, "high": 0.826, "low": 0.8043, "close": 0.8213, "volume": 380813.6, "close_time": 1769533199999, "quote_volume": 311246.48033, "trades": 2673, "taker_buy_base": 271411.3, "taker_buy_quote": 221995.33895 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.8216, "high": 0.8221, "low": 0.7931, "close": 0.7957, "volume": 227673.9, "close_time": 1769536799999, "quote_volume": 183189.64236, "trades": 1818, "taker_buy_base": 75035.9, "taker_buy_quote": 60145.27779 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.7959, "high": 0.8192, "low": 0.7941, "close": 0.8148, "volume": 169937.7, "close_time": 1769540399999, "quote_volume": 137137.15834, "trades": 911, "taker_buy_base": 88234.7, "taker_buy_quote": 71340.12959 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.8144, "high": 0.8217, "low": 0.809, "close": 0.8161, "volume": 150623.4, "close_time": 1769543999999, "quote_volume": 122989.28634, "trades": 941, "taker_buy_base": 81271.3, "taker_buy_quote": 66424.28693 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.8158, "high": 0.8312, "low": 0.8158, "close": 0.8293, "volume": 327109.5, "close_time": 1769547599999, "quote_volume": 270096.49844, "trades": 2354, "taker_buy_base": 204956.2, "taker_buy_quote": 169221.75793 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.8295, "high": 0.8304, "low": 0.8228, "close": 0.8236, "volume": 148041.5, "close_time": 1769551199999, "quote_volume": 122324.04067, "trades": 1089, "taker_buy_base": 106960.0, "taker_buy_quote": 88381.47375 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.8246, "high": 0.83, "low": 0.824, "close": 0.8264, "volume": 57334.3, "close_time": 1769554799999, "quote_volume": 47369.79398, "trades": 283, "taker_buy_base": 25725.8, "taker_buy_quote": 21273.32177 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.8269, "high": 0.8329, "low": 0.8218, "close": 0.8292, "volume": 147687.3, "close_time": 1769558399999, "quote_volume": 122192.68439, "trades": 855, "taker_buy_base": 50649.5, "taker_buy_quote": 41998.7966 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.8285, "high": 0.8302, "low": 0.8153, "close": 0.8301, "volume": 161990.9, "close_time": 1769561999999, "quote_volume": 133492.25004, "trades": 1405, "taker_buy_base": 74834.8, "taker_buy_quote": 61787.40292 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.8298, "high": 0.8305, "low": 0.8194, "close": 0.8245, "volume": 149743.9, "close_time": 1769565599999, "quote_volume": 123458.47466, "trades": 1012, "taker_buy_base": 36623.8, "taker_buy_quote": 30218.81739 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.8246, "high": 0.8272, "low": 0.8197, "close": 0.8221, "volume": 174503.5, "close_time": 1769569199999, "quote_volume": 143513.38871, "trades": 1238, "taker_buy_base": 79441.8, "taker_buy_quote": 65353.69447 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.8222, "high": 0.8252, "low": 0.817, "close": 0.8192, "volume": 142098.6, "close_time": 1769572799999, "quote_volume": 116713.87861, "trades": 1167, "taker_buy_base": 56216.6, "taker_buy_quote": 46212.70791 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.8181, "high": 0.8193, "low": 0.8074, "close": 0.8113, "volume": 63309.8, "close_time": 1769576399999, "quote_volume": 51412.76166, "trades": 676, "taker_buy_base": 18040.2, "taker_buy_quote": 14656.24654 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.8146, "high": 0.818, "low": 0.8084, "close": 0.8145, "volume": 101827.4, "close_time": 1769579999999, "quote_volume": 82840.79314, "trades": 876, "taker_buy_base": 83508.5, "taker_buy_quote": 67944.92666 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.8148, "high": 0.8254, "low": 0.8148, "close": 0.8236, "volume": 119436.7, "close_time": 1769583599999, "quote_volume": 98086.73179, "trades": 905, "taker_buy_base": 82372.0, "taker_buy_quote": 67681.69131 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.8245, "high": 0.8277, "low": 0.8114, "close": 0.8259, "volume": 206295.4, "close_time": 1769587199999, "quote_volume": 169348.87391, "trades": 1696, "taker_buy_base": 119686.2, "taker_buy_quote": 98255.49896 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.8254, "high": 0.8459, "low": 0.8243, "close": 0.8303, "volume": 439729.6, "close_time": 1769590799999, "quote_volume": 367401.76109, "trades": 3360, "taker_buy_base": 257830.5, "taker_buy_quote": 215497.47327 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.83, "high": 0.8429, "low": 0.8212, "close": 0.8415, "volume": 191164.9, "close_time": 1769594399999, "quote_volume": 159500.56743, "trades": 1581, "taker_buy_base": 109076.5, "taker_buy_quote": 91205.9895 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.8414, "high": 0.8424, "low": 0.8331, "close": 0.8356, "volume": 116904.8, "close_time": 1769597999999, "quote_volume": 97809.09934, "trades": 1045, "taker_buy_base": 49484.1, "taker_buy_quote": 41424.62524 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.8363, "high": 0.8516, "low": 0.8362, "close": 0.8513, "volume": 92361.5, "close_time": 1769601599999, "quote_volume": 77928.03925, "trades": 869, "taker_buy_base": 67811.8, "taker_buy_quote": 57239.84588 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.8513, "high": 0.854, "low": 0.8367, "close": 0.8426, "volume": 170906.4, "close_time": 1769605199999, "quote_volume": 144441.02182, "trades": 1363, "taker_buy_base": 113175.5, "taker_buy_quote": 95742.21375 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.8425, "high": 0.8673, "low": 0.8417, "close": 0.8547, "volume": 326531.5, "close_time": 1769608799999, "quote_volume": 279680.17314, "trades": 2395, "taker_buy_base": 207688.7, "taker_buy_quote": 177815.8739 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.8549, "high": 0.8558, "low": 0.8379, "close": 0.8405, "volume": 173310.1, "close_time": 1769612399999, "quote_volume": 146267.08062, "trades": 1721, "taker_buy_base": 53148.9, "taker_buy_quote": 44782.03797 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.8399, "high": 0.847, "low": 0.8325, "close": 0.8366, "volume": 168701.5, "close_time": 1769615999999, "quote_volume": 141469.85928, "trades": 1767, "taker_buy_base": 77102.8, "taker_buy_quote": 64810.4833 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.8377, "high": 0.8377, "low": 0.825, "close": 0.8264, "volume": 197827.5, "close_time": 1769619599999, "quote_volume": 164292.33493, "trades": 1983, "taker_buy_base": 51911.8, "taker_buy_quote": 43176.69284 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.8263, "high": 0.8522, "low": 0.824, "close": 0.8445, "volume": 210692.2, "close_time": 1769623199999, "quote_volume": 176298.28066, "trades": 2313, "taker_buy_base": 169083.8, "taker_buy_quote": 141563.67109 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.8445, "high": 0.8445, "low": 0.8338, "close": 0.8384, "volume": 132941.1, "close_time": 1769626799999, "quote_volume": 111455.3495, "trades": 1302, "taker_buy_base": 61349.8, "taker_buy_quote": 51440.09552 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.8373, "high": 0.8453, "low": 0.8309, "close": 0.8406, "volume": 183950.2, "close_time": 1769630399999, "quote_volume": 154378.37482, "trades": 1474, "taker_buy_base": 106995.4, "taker_buy_quote": 89804.82403 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.8404, "high": 0.8544, "low": 0.8355, "close": 0.8365, "volume": 314028.9, "close_time": 1769633999999, "quote_volume": 264877.74033, "trades": 2174, "taker_buy_base": 130795.3, "taker_buy_quote": 110248.11395 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.8369, "high": 0.8462, "low": 0.8291, "close": 0.8418, "volume": 134899.2, "close_time": 1769637599999, "quote_volume": 113236.06914, "trades": 1380, "taker_buy_base": 60651.9, "taker_buy_quote": 50959.46226 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.8435, "high": 0.8935, "low": 0.8372, "close": 0.8933, "volume": 248476.8, "close_time": 1769641199999, "quote_volume": 216331.67347, "trades": 1985, "taker_buy_base": 164520.7, "taker_buy_quote": 143324.59973 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.893, "high": 0.895, "low": 0.8533, "close": 0.8557, "volume": 452612.1, "close_time": 1769644799999, "quote_volume": 395891.04607, "trades": 3799, "taker_buy_base": 233783.5, "taker_buy_quote": 204920.24643 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.8563, "high": 0.857, "low": 0.835, "close": 0.8467, "volume": 146815.5, "close_time": 1769648399999, "quote_volume": 123972.5899, "trades": 1641, "taker_buy_base": 52461.9, "taker_buy_quote": 44222.73064 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.8459, "high": 0.8503, "low": 0.8334, "close": 0.836, "volume": 91054.9, "close_time": 1769651999999, "quote_volume": 76822.98205, "trades": 828, "taker_buy_base": 45489.0, "taker_buy_quote": 38505.82548 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.8362, "high": 0.8391, "low": 0.8075, "close": 0.8162, "volume": 419136.6, "close_time": 1769655599999, "quote_volume": 344616.72147, "trades": 3392, "taker_buy_base": 175613.3, "taker_buy_quote": 144768.89419 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.8165, "high": 0.8244, "low": 0.8144, "close": 0.8184, "volume": 55724.0, "close_time": 1769659199999, "quote_volume": 45668.39054, "trades": 664, "taker_buy_base": 35419.8, "taker_buy_quote": 29064.45773 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.8166, "high": 0.8166, "low": 0.7968, "close": 0.8084, "volume": 295219.0, "close_time": 1769662799999, "quote_volume": 237229.54191, "trades": 2442, "taker_buy_base": 117488.0, "taker_buy_quote": 94536.46898 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.8074, "high": 0.8105, "low": 0.7969, "close": 0.8014, "volume": 75007.3, "close_time": 1769666399999, "quote_volume": 60193.21266, "trades": 581, "taker_buy_base": 11456.4, "taker_buy_quote": 9235.76828 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.8011, "high": 0.8125, "low": 0.8009, "close": 0.8117, "volume": 170218.4, "close_time": 1769669999999, "quote_volume": 137626.29999, "trades": 1174, "taker_buy_base": 74327.8, "taker_buy_quote": 60138.61309 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.8119, "high": 0.816, "low": 0.8095, "close": 0.8115, "volume": 99023.6, "close_time": 1769673599999, "quote_volume": 80520.87396, "trades": 826, "taker_buy_base": 44477.3, "taker_buy_quote": 36211.89903 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.8108, "high": 0.8108, "low": 0.7988, "close": 0.8008, "volume": 233723.5, "close_time": 1769677199999, "quote_volume": 187683.6907, "trades": 1578, "taker_buy_base": 156266.4, "taker_buy_quote": 125471.29645 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.8002, "high": 0.8021, "low": 0.796, "close": 0.7968, "volume": 117017.6, "close_time": 1769680799999, "quote_volume": 93445.28925, "trades": 950, "taker_buy_base": 34962.2, "taker_buy_quote": 27944.13027 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.7968, "high": 0.7999, "low": 0.7943, "close": 0.798, "volume": 75893.5, "close_time": 1769684399999, "quote_volume": 60427.84129, "trades": 547, "taker_buy_base": 35822.5, "taker_buy_quote": 28550.7336 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.7976, "high": 0.7982, "low": 0.7865, "close": 0.7893, "volume": 158632.6, "close_time": 1769687999999, "quote_volume": 125499.5216, "trades": 1388, "taker_buy_base": 60497.0, "taker_buy_quote": 47980.49196 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.7889, "high": 0.7931, "low": 0.7838, "close": 0.7903, "volume": 205287.8, "close_time": 1769691599999, "quote_volume": 162267.81918, "trades": 720, "taker_buy_base": 101412.5, "taker_buy_quote": 80209.30038 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.7903, "high": 0.8012, "low": 0.79, "close": 0.8012, "volume": 68312.1, "close_time": 1769695199999, "quote_volume": 54343.52495, "trades": 606, "taker_buy_base": 35605.9, "taker_buy_quote": 28353.50206 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.8013, "high": 0.8047, "low": 0.7724, "close": 0.7757, "volume": 419526.6, "close_time": 1769698799999, "quote_volume": 331993.88073, "trades": 3223, "taker_buy_base": 167770.3, "taker_buy_quote": 133287.78309 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.7757, "high": 0.777, "low": 0.7505, "close": 0.7663, "volume": 594988.8, "close_time": 1769702399999, "quote_volume": 454109.40406, "trades": 5266, "taker_buy_base": 271721.6, "taker_buy_quote": 207773.69132 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.766, "high": 0.7804, "low": 0.7562, "close": 0.7783, "volume": 371761.1, "close_time": 1769705999999, "quote_volume": 285142.28381, "trades": 2877, "taker_buy_base": 209003.3, "taker_buy_quote": 160170.81835 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.7785, "high": 0.8189, "low": 0.778, "close": 0.7944, "volume": 508622.7, "close_time": 1769709599999, "quote_volume": 406357.84221, "trades": 3915, "taker_buy_base": 277106.4, "taker_buy_quote": 221381.96936 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.7938, "high": 0.796, "low": 0.7625, "close": 0.7665, "volume": 482141.8, "close_time": 1769713199999, "quote_volume": 375396.23763, "trades": 3921, "taker_buy_base": 200631.4, "taker_buy_quote": 156387.07501 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.7655, "high": 0.7722, "low": 0.755, "close": 0.767, "volume": 337522.1, "close_time": 1769716799999, "quote_volume": 257787.5621, "trades": 3177, "taker_buy_base": 89089.0, "taker_buy_quote": 68296.17826 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.7675, "high": 0.7739, "low": 0.7622, "close": 0.7719, "volume": 174224.9, "close_time": 1769720399999, "quote_volume": 133427.09707, "trades": 1350, "taker_buy_base": 100066.9, "taker_buy_quote": 76625.96875 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.7726, "high": 0.781, "low": 0.7725, "close": 0.7754, "volume": 211469.5, "close_time": 1769723999999, "quote_volume": 164290.82151, "trades": 1741, "taker_buy_base": 124081.4, "taker_buy_quote": 96471.79317 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.7756, "high": 0.7797, "low": 0.764, "close": 0.7649, "volume": 120697.2, "close_time": 1769727599999, "quote_volume": 92910.7298, "trades": 734, "taker_buy_base": 60325.3, "taker_buy_quote": 46511.69175 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.7645, "high": 0.7681, "low": 0.7227, "close": 0.7417, "volume": 983424.7, "close_time": 1769731199999, "quote_volume": 734146.89569, "trades": 4778, "taker_buy_base": 292660.1, "taker_buy_quote": 217575.18308 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.7412, "high": 0.7446, "low": 0.7295, "close": 0.7399, "volume": 152531.7, "close_time": 1769734799999, "quote_volume": 112631.04782, "trades": 1151, "taker_buy_base": 88335.4, "taker_buy_quote": 65328.8397 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.7401, "high": 0.7509, "low": 0.7101, "close": 0.741, "volume": 365954.3, "close_time": 1769738399999, "quote_volume": 270209.5674, "trades": 2230, "taker_buy_base": 214996.4, "taker_buy_quote": 159217.48139 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.7412, "high": 0.7412, "low": 0.7182, "close": 0.7263, "volume": 257790.3, "close_time": 1769741999999, "quote_volume": 187921.24124, "trades": 2441, "taker_buy_base": 74233.7, "taker_buy_quote": 54249.7056 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.7277, "high": 0.7301, "low": 0.724, "close": 0.7285, "volume": 78107.9, "close_time": 1769745599999, "quote_volume": 56750.81481, "trades": 696, "taker_buy_base": 55558.4, "taker_buy_quote": 40360.57877 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.729, "high": 0.749, "low": 0.729, "close": 0.7448, "volume": 147703.1, "close_time": 1769749199999, "quote_volume": 109587.07897, "trades": 1380, "taker_buy_base": 97449.1, "taker_buy_quote": 72159.91464 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.7454, "high": 0.7454, "low": 0.7353, "close": 0.7401, "volume": 93013.1, "close_time": 1769752799999, "quote_volume": 68729.52863, "trades": 702, "taker_buy_base": 48462.4, "taker_buy_quote": 35841.69971 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.7399, "high": 0.7409, "low": 0.72, "close": 0.7238, "volume": 125748.4, "close_time": 1769756399999, "quote_volume": 91411.73503, "trades": 1041, "taker_buy_base": 41250.9, "taker_buy_quote": 29984.0356 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.725, "high": 0.7406, "low": 0.7249, "close": 0.7303, "volume": 96358.5, "close_time": 1769759999999, "quote_volume": 70438.02066, "trades": 598, "taker_buy_base": 61539.3, "taker_buy_quote": 44974.81446 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.7306, "high": 0.7322, "low": 0.7227, "close": 0.7281, "volume": 105700.7, "close_time": 1769763599999, "quote_volume": 77024.45496, "trades": 632, "taker_buy_base": 23822.5, "taker_buy_quote": 17360.845 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.7291, "high": 0.7299, "low": 0.7209, "close": 0.7249, "volume": 68818.2, "close_time": 1769767199999, "quote_volume": 49978.1085, "trades": 491, "taker_buy_base": 22439.5, "taker_buy_quote": 16307.74045 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.7263, "high": 0.7328, "low": 0.7242, "close": 0.7328, "volume": 88964.5, "close_time": 1769770799999, "quote_volume": 64737.1566, "trades": 488, "taker_buy_base": 51981.2, "taker_buy_quote": 37811.10834 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.7322, "high": 0.7524, "low": 0.7319, "close": 0.7474, "volume": 124315.5, "close_time": 1769774399999, "quote_volume": 92363.10649, "trades": 1094, "taker_buy_base": 80372.0, "taker_buy_quote": 59943.16592 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.7472, "high": 0.7517, "low": 0.7368, "close": 0.7403, "volume": 136673.1, "close_time": 1769777999999, "quote_volume": 101811.42115, "trades": 989, "taker_buy_base": 66854.8, "taker_buy_quote": 49760.22769 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.7399, "high": 0.7432, "low": 0.7323, "close": 0.7341, "volume": 107867.4, "close_time": 1769781599999, "quote_volume": 79600.89956, "trades": 837, "taker_buy_base": 58935.8, "taker_buy_quote": 43513.77999 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.737, "high": 0.7461, "low": 0.7337, "close": 0.7377, "volume": 252607.5, "close_time": 1769785199999, "quote_volume": 186690.58359, "trades": 1683, "taker_buy_base": 125813.9, "taker_buy_quote": 93007.73771 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.739, "high": 0.7477, "low": 0.7281, "close": 0.7366, "volume": 104743.5, "close_time": 1769788799999, "quote_volume": 77316.92899, "trades": 1097, "taker_buy_base": 43618.7, "taker_buy_quote": 32190.13308 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.7373, "high": 0.7459, "low": 0.7295, "close": 0.7378, "volume": 197545.8, "close_time": 1769792399999, "quote_volume": 145604.19617, "trades": 1300, "taker_buy_base": 61509.7, "taker_buy_quote": 45362.11239 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.7385, "high": 0.7523, "low": 0.732, "close": 0.7399, "volume": 62695.4, "close_time": 1769795999999, "quote_volume": 46571.41771, "trades": 659, "taker_buy_base": 34408.0, "taker_buy_quote": 25621.81091 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.7394, "high": 0.7622, "low": 0.7157, "close": 0.7581, "volume": 518821.8, "close_time": 1769799599999, "quote_volume": 383611.12562, "trades": 3094, "taker_buy_base": 310812.0, "taker_buy_quote": 230672.0962 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.7579, "high": 0.7674, "low": 0.7548, "close": 0.7576, "volume": 190083.5, "close_time": 1769803199999, "quote_volume": 144740.2009, "trades": 1888, "taker_buy_base": 122324.3, "taker_buy_quote": 93176.5025 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.756, "high": 0.756, "low": 0.7361, "close": 0.7409, "volume": 337640.3, "close_time": 1769806799999, "quote_volume": 251830.35752, "trades": 2349, "taker_buy_base": 93946.6, "taker_buy_quote": 70021.85907 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.7411, "high": 0.7495, "low": 0.7389, "close": 0.744, "volume": 64298.4, "close_time": 1769810399999, "quote_volume": 47817.80202, "trades": 472, "taker_buy_base": 46877.5, "taker_buy_quote": 34878.10927 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.7426, "high": 0.7444, "low": 0.7336, "close": 0.7401, "volume": 68616.2, "close_time": 1769813999999, "quote_volume": 50612.16641, "trades": 301, "taker_buy_base": 21974.6, "taker_buy_quote": 16260.68701 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.7399, "high": 0.7433, "low": 0.7351, "close": 0.7428, "volume": 54853.8, "close_time": 1769817599999, "quote_volume": 40448.91594, "trades": 211, "taker_buy_base": 51094.7, "taker_buy_quote": 37679.01075 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.7427, "high": 0.7431, "low": 0.736, "close": 0.736, "volume": 40799.3, "close_time": 1769821199999, "quote_volume": 30163.48426, "trades": 368, "taker_buy_base": 10127.4, "taker_buy_quote": 7505.29982 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.7353, "high": 0.7408, "low": 0.7353, "close": 0.7379, "volume": 18382.4, "close_time": 1769824799999, "quote_volume": 13566.41838, "trades": 134, "taker_buy_base": 6425.9, "taker_buy_quote": 4750.70236 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.7349, "high": 0.7369, "low": 0.731, "close": 0.732, "volume": 29786.8, "close_time": 1769828399999, "quote_volume": 21840.20372, "trades": 323, "taker_buy_base": 9579.3, "taker_buy_quote": 7021.11097 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.7325, "high": 0.733, "low": 0.7259, "close": 0.727, "volume": 33296.1, "close_time": 1769831999999, "quote_volume": 24276.21772, "trades": 278, "taker_buy_base": 15641.4, "taker_buy_quote": 11401.15105 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.727, "high": 0.7307, "low": 0.7262, "close": 0.728, "volume": 24538.2, "close_time": 1769835599999, "quote_volume": 17882.48453, "trades": 333, "taker_buy_base": 18359.7, "taker_buy_quote": 13381.75545 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.725, "high": 0.7311, "low": 0.7247, "close": 0.7274, "volume": 15075.6, "close_time": 1769839199999, "quote_volume": 10961.73312, "trades": 125, "taker_buy_base": 7395.2, "taker_buy_quote": 5378.308 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.728, "high": 0.728, "low": 0.7165, "close": 0.7201, "volume": 91500.9, "close_time": 1769842799999, "quote_volume": 66067.43228, "trades": 656, "taker_buy_base": 19107.5, "taker_buy_quote": 13785.58984 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.7201, "high": 0.7203, "low": 0.7009, "close": 0.703, "volume": 302275.7, "close_time": 1769846399999, "quote_volume": 214324.66258, "trades": 1457, "taker_buy_base": 110299.4, "taker_buy_quote": 77855.27199 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.7029, "high": 0.7101, "low": 0.6996, "close": 0.7094, "volume": 293378.5, "close_time": 1769849999999, "quote_volume": 206743.20765, "trades": 2053, "taker_buy_base": 156935.0, "taker_buy_quote": 110679.99582 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.7095, "high": 0.7125, "low": 0.7034, "close": 0.7066, "volume": 111036.6, "close_time": 1769853599999, "quote_volume": 78663.10109, "trades": 757, "taker_buy_base": 72428.9, "taker_buy_quote": 51319.00848 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.7072, "high": 0.7125, "low": 0.7045, "close": 0.7083, "volume": 93067.2, "close_time": 1769857199999, "quote_volume": 65944.79473, "trades": 552, "taker_buy_base": 56582.2, "taker_buy_quote": 40092.18311 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.7081, "high": 0.7081, "low": 0.7011, "close": 0.7013, "volume": 21055.4, "close_time": 1769860799999, "quote_volume": 14826.40936, "trades": 241, "taker_buy_base": 9763.9, "taker_buy_quote": 6872.73828 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.7023, "high": 0.7023, "low": 0.6933, "close": 0.6949, "volume": 221531.0, "close_time": 1769864399999, "quote_volume": 154389.7769, "trades": 1202, "taker_buy_base": 71898.6, "taker_buy_quote": 50150.66596 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.6951, "high": 0.6953, "low": 0.6871, "close": 0.6883, "volume": 160518.1, "close_time": 1769867999999, "quote_volume": 110978.97695, "trades": 831, "taker_buy_base": 43883.9, "taker_buy_quote": 30401.36706 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.6899, "high": 0.691, "low": 0.648, "close": 0.6641, "volume": 580282.6, "close_time": 1769871599999, "quote_volume": 386965.07264, "trades": 3450, "taker_buy_base": 260077.3, "taker_buy_quote": 173836.60722 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.6637, "high": 0.6737, "low": 0.6562, "close": 0.6566, "volume": 153879.4, "close_time": 1769875199999, "quote_volume": 102346.56575, "trades": 948, "taker_buy_base": 72828.5, "taker_buy_quote": 48342.60236 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.6568, "high": 0.6693, "low": 0.6466, "close": 0.6519, "volume": 624503.3, "close_time": 1769878799999, "quote_volume": 410095.50043, "trades": 2775, "taker_buy_base": 120119.4, "taker_buy_quote": 79087.49523 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.6528, "high": 0.6542, "low": 0.6056, "close": 0.6225, "volume": 693963.7, "close_time": 1769882399999, "quote_volume": 437573.43482, "trades": 3729, "taker_buy_base": 258395.7, "taker_buy_quote": 162521.27045 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.6229, "high": 0.6699, "low": 0.5725, "close": 0.614, "volume": 659432.7, "close_time": 1769885999999, "quote_volume": 402066.73078, "trades": 3836, "taker_buy_base": 321874.5, "taker_buy_quote": 196407.31032 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.6152, "high": 0.6257, "low": 0.6079, "close": 0.6171, "volume": 307626.0, "close_time": 1769889599999, "quote_volume": 189153.89962, "trades": 2128, "taker_buy_base": 170252.1, "taker_buy_quote": 104783.93148 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.617, "high": 0.6277, "low": 0.613, "close": 0.626, "volume": 154033.3, "close_time": 1769893199999, "quote_volume": 95244.32112, "trades": 1342, "taker_buy_base": 98660.5, "taker_buy_quote": 61064.17394 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.6254, "high": 0.6417, "low": 0.6217, "close": 0.6375, "volume": 148667.0, "close_time": 1769896799999, "quote_volume": 93914.55566, "trades": 852, "taker_buy_base": 74332.2, "taker_buy_quote": 46960.08735 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.6382, "high": 0.641, "low": 0.6349, "close": 0.6367, "volume": 85823.6, "close_time": 1769900399999, "quote_volume": 54733.59247, "trades": 459, "taker_buy_base": 58544.4, "taker_buy_quote": 37329.76501 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.6379, "high": 0.6547, "low": 0.6367, "close": 0.6494, "volume": 126853.8, "close_time": 1769903999999, "quote_volume": 82112.89239, "trades": 1074, "taker_buy_base": 77036.3, "taker_buy_quote": 49842.95402 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.6498, "high": 0.6578, "low": 0.648, "close": 0.6517, "volume": 97010.0, "close_time": 1769907599999, "quote_volume": 63300.09826, "trades": 661, "taker_buy_base": 35979.3, "taker_buy_quote": 23491.87063 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.6522, "high": 0.6529, "low": 0.6404, "close": 0.6465, "volume": 43605.9, "close_time": 1769911199999, "quote_volume": 28103.24905, "trades": 314, "taker_buy_base": 20228.6, "taker_buy_quote": 13032.79853 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.6469, "high": 0.6507, "low": 0.6424, "close": 0.6499, "volume": 52838.9, "close_time": 1769914799999, "quote_volume": 34137.25326, "trades": 378, "taker_buy_base": 31868.6, "taker_buy_quote": 20596.38354 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.6491, "high": 0.6494, "low": 0.6431, "close": 0.6465, "volume": 34928.6, "close_time": 1769918399999, "quote_volume": 22562.73953, "trades": 252, "taker_buy_base": 7213.7, "taker_buy_quote": 4665.8277 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.6465, "high": 0.6483, "low": 0.6431, "close": 0.6432, "volume": 10005.4, "close_time": 1769921999999, "quote_volume": 6459.53273, "trades": 127, "taker_buy_base": 3581.7, "taker_buy_quote": 2312.56116 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.643, "high": 0.6433, "low": 0.6347, "close": 0.6351, "volume": 40053.8, "close_time": 1769925599999, "quote_volume": 25606.38743, "trades": 299, "taker_buy_base": 10162.8, "taker_buy_quote": 6499.53248 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.6354, "high": 0.6377, "low": 0.6301, "close": 0.6301, "volume": 117549.9, "close_time": 1769929199999, "quote_volume": 74401.1753, "trades": 547, "taker_buy_base": 67462.9, "taker_buy_quote": 42729.4893 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.6314, "high": 0.6401, "low": 0.6274, "close": 0.6343, "volume": 71329.7, "close_time": 1769932799999, "quote_volume": 45075.73229, "trades": 438, "taker_buy_base": 27352.8, "taker_buy_quote": 17298.28485 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.6344, "high": 0.6354, "low": 0.6279, "close": 0.6291, "volume": 139718.0, "close_time": 1769936399999, "quote_volume": 88246.5312, "trades": 820, "taker_buy_base": 39908.2, "taker_buy_quote": 25234.59057 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.6291, "high": 0.6298, "low": 0.6233, "close": 0.6282, "volume": 83866.3, "close_time": 1769939999999, "quote_volume": 52589.28888, "trades": 471, "taker_buy_base": 27287.3, "taker_buy_quote": 17087.38497 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.6285, "high": 0.6312, "low": 0.6174, "close": 0.6174, "volume": 159952.7, "close_time": 1769943599999, "quote_volume": 100123.84602, "trades": 844, "taker_buy_base": 71867.1, "taker_buy_quote": 45091.26742 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.6194, "high": 0.6307, "low": 0.6186, "close": 0.6295, "volume": 115964.9, "close_time": 1769947199999, "quote_volume": 72455.29197, "trades": 818, "taker_buy_base": 100552.4, "taker_buy_quote": 62813.65199 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.6296, "high": 0.6304, "low": 0.6233, "close": 0.6243, "volume": 44316.7, "close_time": 1769950799999, "quote_volume": 27747.79193, "trades": 331, "taker_buy_base": 18004.1, "taker_buy_quote": 11273.40521 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.6247, "high": 0.6301, "low": 0.6137, "close": 0.6154, "volume": 46702.2, "close_time": 1769954399999, "quote_volume": 28980.72646, "trades": 265, "taker_buy_base": 18364.4, "taker_buy_quote": 11446.59742 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.6166, "high": 0.6225, "low": 0.6059, "close": 0.6154, "volume": 207921.1, "close_time": 1769957999999, "quote_volume": 127333.80537, "trades": 1007, "taker_buy_base": 89807.8, "taker_buy_quote": 55077.83695 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.6147, "high": 0.6151, "low": 0.5922, "close": 0.6025, "volume": 197097.8, "close_time": 1769961599999, "quote_volume": 118384.40835, "trades": 1443, "taker_buy_base": 76658.8, "taker_buy_quote": 46175.81043 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.6017, "high": 0.6115, "low": 0.5992, "close": 0.6044, "volume": 110675.5, "close_time": 1769965199999, "quote_volume": 67121.20453, "trades": 641, "taker_buy_base": 61727.4, "taker_buy_quote": 37500.90618 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.603, "high": 0.6085, "low": 0.5992, "close": 0.6083, "volume": 159020.4, "close_time": 1769968799999, "quote_volume": 96089.38449, "trades": 1064, "taker_buy_base": 91667.4, "taker_buy_quote": 55433.60121 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.6083, "high": 0.6283, "low": 0.6083, "close": 0.6175, "volume": 250830.0, "close_time": 1769972399999, "quote_volume": 155466.57526, "trades": 1781, "taker_buy_base": 156956.6, "taker_buy_quote": 97306.76196 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.6183, "high": 0.621, "low": 0.6104, "close": 0.6141, "volume": 87695.9, "close_time": 1769975999999, "quote_volume": 53912.58681, "trades": 580, "taker_buy_base": 30322.9, "taker_buy_quote": 18674.27499 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.6141, "high": 0.6221, "low": 0.6072, "close": 0.6112, "volume": 103663.7, "close_time": 1769979599999, "quote_volume": 63599.48424, "trades": 661, "taker_buy_base": 43173.6, "taker_buy_quote": 26519.98308 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.611, "high": 0.6136, "low": 0.6051, "close": 0.6078, "volume": 88880.6, "close_time": 1769983199999, "quote_volume": 54157.11703, "trades": 657, "taker_buy_base": 33888.2, "taker_buy_quote": 20670.39712 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.6095, "high": 0.6231, "low": 0.6083, "close": 0.6169, "volume": 92781.9, "close_time": 1769986799999, "quote_volume": 57046.49508, "trades": 369, "taker_buy_base": 61425.3, "taker_buy_quote": 37758.54517 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.6124, "high": 0.6222, "low": 0.5943, "close": 0.61, "volume": 224069.6, "close_time": 1769990399999, "quote_volume": 136334.32483, "trades": 1556, "taker_buy_base": 109643.6, "taker_buy_quote": 66904.61023 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.6107, "high": 0.6375, "low": 0.6053, "close": 0.6285, "volume": 113244.9, "close_time": 1769993999999, "quote_volume": 70974.20078, "trades": 873, "taker_buy_base": 69782.0, "taker_buy_quote": 43644.7406 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.628, "high": 0.6346, "low": 0.6147, "close": 0.6308, "volume": 63149.2, "close_time": 1769997599999, "quote_volume": 39616.43814, "trades": 580, "taker_buy_base": 27325.9, "taker_buy_quote": 17130.58399 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.6305, "high": 0.6352, "low": 0.6255, "close": 0.628, "volume": 104170.3, "close_time": 1770001199999, "quote_volume": 65625.46205, "trades": 848, "taker_buy_base": 39005.0, "taker_buy_quote": 24612.34944 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.6272, "high": 0.637, "low": 0.6027, "close": 0.637, "volume": 257082.8, "close_time": 1770004799999, "quote_volume": 158836.64823, "trades": 1766, "taker_buy_base": 81184.6, "taker_buy_quote": 50249.90589 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.6373, "high": 0.6381, "low": 0.6217, "close": 0.626, "volume": 119167.6, "close_time": 1770008399999, "quote_volume": 75080.18633, "trades": 766, "taker_buy_base": 47846.0, "taker_buy_quote": 30206.64976 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.6247, "high": 0.6247, "low": 0.6078, "close": 0.6158, "volume": 83857.9, "close_time": 1770011999999, "quote_volume": 51515.76759, "trades": 627, "taker_buy_base": 36849.0, "taker_buy_quote": 22650.71733 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.616, "high": 0.6324, "low": 0.6016, "close": 0.6195, "volume": 195403.5, "close_time": 1770015599999, "quote_volume": 120387.72642, "trades": 1497, "taker_buy_base": 100761.0, "taker_buy_quote": 62161.14359 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.6195, "high": 0.625, "low": 0.6147, "close": 0.6187, "volume": 57883.1, "close_time": 1770019199999, "quote_volume": 35848.10868, "trades": 563, "taker_buy_base": 21542.2, "taker_buy_quote": 13362.22576 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.6184, "high": 0.6251, "low": 0.6181, "close": 0.6208, "volume": 49942.4, "close_time": 1770022799999, "quote_volume": 31098.95998, "trades": 444, "taker_buy_base": 35854.3, "taker_buy_quote": 22331.15943 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.6209, "high": 0.6331, "low": 0.6168, "close": 0.6304, "volume": 137831.9, "close_time": 1770026399999, "quote_volume": 86149.89562, "trades": 1001, "taker_buy_base": 65138.2, "taker_buy_quote": 40750.67644 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.6304, "high": 0.6359, "low": 0.6277, "close": 0.6292, "volume": 51891.3, "close_time": 1770029999999, "quote_volume": 32810.40617, "trades": 380, "taker_buy_base": 17122.7, "taker_buy_quote": 10847.27998 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.6297, "high": 0.6407, "low": 0.6297, "close": 0.6363, "volume": 248378.2, "close_time": 1770033599999, "quote_volume": 157848.34657, "trades": 1458, "taker_buy_base": 157020.2, "taker_buy_quote": 99784.77942 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.637, "high": 0.65, "low": 0.636, "close": 0.6453, "volume": 246333.6, "close_time": 1770037199999, "quote_volume": 157965.10323, "trades": 1564, "taker_buy_base": 179991.3, "taker_buy_quote": 115557.17763 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.645, "high": 0.6453, "low": 0.6364, "close": 0.6419, "volume": 131977.7, "close_time": 1770040799999, "quote_volume": 84661.60845, "trades": 737, "taker_buy_base": 94490.0, "taker_buy_quote": 60685.13435 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.64, "high": 0.6537, "low": 0.6317, "close": 0.6406, "volume": 276870.3, "close_time": 1770044399999, "quote_volume": 177872.09674, "trades": 1560, "taker_buy_base": 128167.5, "taker_buy_quote": 82476.60971 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.6414, "high": 0.6534, "low": 0.6377, "close": 0.6482, "volume": 80983.8, "close_time": 1770047999999, "quote_volume": 52180.03691, "trades": 621, "taker_buy_base": 36399.3, "taker_buy_quote": 23470.0976 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.6499, "high": 0.6578, "low": 0.648, "close": 0.6494, "volume": 204070.5, "close_time": 1770051599999, "quote_volume": 133191.5482, "trades": 853, "taker_buy_base": 143093.7, "taker_buy_quote": 93415.34486 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.6488, "high": 0.6559, "low": 0.6471, "close": 0.649, "volume": 77443.3, "close_time": 1770055199999, "quote_volume": 50544.14832, "trades": 383, "taker_buy_base": 30126.1, "taker_buy_quote": 19679.25783 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.649, "high": 0.6546, "low": 0.6447, "close": 0.6519, "volume": 91819.3, "close_time": 1770058799999, "quote_volume": 59563.44829, "trades": 501, "taker_buy_base": 36760.1, "taker_buy_quote": 23874.69699 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.6517, "high": 0.6517, "low": 0.6452, "close": 0.6463, "volume": 23525.1, "close_time": 1770062399999, "quote_volume": 15246.12654, "trades": 234, "taker_buy_base": 12521.2, "taker_buy_quote": 8123.28848 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.6461, "high": 0.6475, "low": 0.6392, "close": 0.6405, "volume": 113361.5, "close_time": 1770065999999, "quote_volume": 72802.02705, "trades": 575, "taker_buy_base": 54028.5, "taker_buy_quote": 34715.27353 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.641, "high": 0.6457, "low": 0.6403, "close": 0.6432, "volume": 25422.2, "close_time": 1770069599999, "quote_volume": 16330.17703, "trades": 110, "taker_buy_base": 5625.7, "taker_buy_quote": 3622.7814 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.6456, "high": 0.6493, "low": 0.6448, "close": 0.6464, "volume": 42373.6, "close_time": 1770073199999, "quote_volume": 27425.64899, "trades": 142, "taker_buy_base": 17098.1, "taker_buy_quote": 11086.57117 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.6464, "high": 0.6469, "low": 0.6412, "close": 0.642, "volume": 34070.7, "close_time": 1770076799999, "quote_volume": 21956.80765, "trades": 242, "taker_buy_base": 8019.2, "taker_buy_quote": 5176.6289 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.6422, "high": 0.6452, "low": 0.6347, "close": 0.6446, "volume": 67393.3, "close_time": 1770080399999, "quote_volume": 43132.64597, "trades": 516, "taker_buy_base": 26545.3, "taker_buy_quote": 17023.64966 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.645, "high": 0.645, "low": 0.6389, "close": 0.6413, "volume": 14098.7, "close_time": 1770083999999, "quote_volume": 9031.80863, "trades": 104, "taker_buy_base": 9081.5, "taker_buy_quote": 5813.59563 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.6415, "high": 0.6416, "low": 0.6255, "close": 0.6259, "volume": 82561.0, "close_time": 1770087599999, "quote_volume": 52098.35062, "trades": 433, "taker_buy_base": 51971.1, "taker_buy_quote": 32770.7626 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.6256, "high": 0.6414, "low": 0.6229, "close": 0.6397, "volume": 90531.1, "close_time": 1770091199999, "quote_volume": 57333.47768, "trades": 617, "taker_buy_base": 55912.1, "taker_buy_quote": 35425.97877 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.6399, "high": 0.6472, "low": 0.6369, "close": 0.6442, "volume": 45017.3, "close_time": 1770094799999, "quote_volume": 28919.39987, "trades": 319, "taker_buy_base": 25672.6, "taker_buy_quote": 16521.42635 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.6444, "high": 0.6444, "low": 0.6388, "close": 0.6391, "volume": 13906.1, "close_time": 1770098399999, "quote_volume": 8912.77592, "trades": 131, "taker_buy_base": 4446.2, "taker_buy_quote": 2849.60191 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.639, "high": 0.643, "low": 0.6323, "close": 0.6404, "volume": 49264.3, "close_time": 1770101999999, "quote_volume": 31468.01276, "trades": 261, "taker_buy_base": 32511.2, "taker_buy_quote": 20800.90145 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.6394, "high": 0.6447, "low": 0.6365, "close": 0.6425, "volume": 91931.4, "close_time": 1770105599999, "quote_volume": 59116.27264, "trades": 626, "taker_buy_base": 26137.2, "taker_buy_quote": 16789.96635 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.6426, "high": 0.6571, "low": 0.6398, "close": 0.6462, "volume": 112301.2, "close_time": 1770109199999, "quote_volume": 73045.63517, "trades": 859, "taker_buy_base": 85324.1, "taker_buy_quote": 55549.6972 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.6461, "high": 0.6488, "low": 0.6337, "close": 0.6414, "volume": 228348.5, "close_time": 1770112799999, "quote_volume": 146067.71653, "trades": 1182, "taker_buy_base": 100242.4, "taker_buy_quote": 64154.73328 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.6413, "high": 0.6438, "low": 0.6364, "close": 0.6382, "volume": 32834.0, "close_time": 1770116399999, "quote_volume": 21031.80448, "trades": 251, "taker_buy_base": 13231.7, "taker_buy_quote": 8483.58027 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.6378, "high": 0.6443, "low": 0.6358, "close": 0.6416, "volume": 74942.0, "close_time": 1770119999999, "quote_volume": 47955.9287, "trades": 474, "taker_buy_base": 34128.9, "taker_buy_quote": 21864.42366 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.6417, "high": 0.6535, "low": 0.6406, "close": 0.6527, "volume": 70306.4, "close_time": 1770123599999, "quote_volume": 45595.38985, "trades": 487, "taker_buy_base": 43325.9, "taker_buy_quote": 28087.99351 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.6521, "high": 0.6579, "low": 0.6516, "close": 0.6558, "volume": 74382.1, "close_time": 1770127199999, "quote_volume": 48711.21514, "trades": 595, "taker_buy_base": 27654.2, "taker_buy_quote": 18121.9879 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.6551, "high": 0.6574, "low": 0.6369, "close": 0.6374, "volume": 205050.1, "close_time": 1770130799999, "quote_volume": 132357.9885, "trades": 1189, "taker_buy_base": 83472.9, "taker_buy_quote": 53710.34175 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.6375, "high": 0.6626, "low": 0.636, "close": 0.6603, "volume": 458578.1, "close_time": 1770134399999, "quote_volume": 297982.42129, "trades": 2828, "taker_buy_base": 226975.3, "taker_buy_quote": 147695.9344 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.6562, "high": 0.6567, "low": 0.6371, "close": 0.6399, "volume": 199727.9, "close_time": 1770137999999, "quote_volume": 129181.04173, "trades": 1252, "taker_buy_base": 60124.0, "taker_buy_quote": 38865.95562 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.6399, "high": 0.6418, "low": 0.6208, "close": 0.6216, "volume": 302095.8, "close_time": 1770141599999, "quote_volume": 190678.04712, "trades": 1600, "taker_buy_base": 136105.0, "taker_buy_quote": 85792.72659 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.6212, "high": 0.6253, "low": 0.6077, "close": 0.611, "volume": 216182.8, "close_time": 1770145199999, "quote_volume": 133073.8798, "trades": 1446, "taker_buy_base": 113275.2, "taker_buy_quote": 69689.72686 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.6127, "high": 0.6532, "low": 0.6104, "close": 0.6437, "volume": 270333.5, "close_time": 1770148799999, "quote_volume": 172926.24361, "trades": 1669, "taker_buy_base": 187037.9, "taker_buy_quote": 119563.76994 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.6439, "high": 0.6737, "low": 0.6355, "close": 0.6692, "volume": 408488.4, "close_time": 1770152399999, "quote_volume": 271292.32019, "trades": 2613, "taker_buy_base": 285841.4, "taker_buy_quote": 190057.50242 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.6703, "high": 0.6785, "low": 0.6559, "close": 0.6563, "volume": 123730.4, "close_time": 1770155999999, "quote_volume": 82607.46826, "trades": 953, "taker_buy_base": 86455.5, "taker_buy_quote": 57867.55571 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.6546, "high": 0.6548, "low": 0.6393, "close": 0.6414, "volume": 107479.5, "close_time": 1770159599999, "quote_volume": 69610.56129, "trades": 717, "taker_buy_base": 21983.5, "taker_buy_quote": 14255.62968 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.6401, "high": 0.6414, "low": 0.6307, "close": 0.6357, "volume": 59197.8, "close_time": 1770163199999, "quote_volume": 37618.17353, "trades": 470, "taker_buy_base": 5149.3, "taker_buy_quote": 3276.33275 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.6352, "high": 0.64, "low": 0.6302, "close": 0.632, "volume": 16494.7, "close_time": 1770166799999, "quote_volume": 10476.25243, "trades": 131, "taker_buy_base": 6547.4, "taker_buy_quote": 4161.60948 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.636, "high": 0.6495, "low": 0.636, "close": 0.6452, "volume": 36084.9, "close_time": 1770170399999, "quote_volume": 23272.87741, "trades": 290, "taker_buy_base": 23690.7, "taker_buy_quote": 15256.33017 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.6431, "high": 0.6476, "low": 0.6357, "close": 0.6385, "volume": 92297.8, "close_time": 1770173999999, "quote_volume": 59348.46115, "trades": 560, "taker_buy_base": 60223.8, "taker_buy_quote": 38768.96673 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.6373, "high": 0.6533, "low": 0.6373, "close": 0.6493, "volume": 43855.1, "close_time": 1770177599999, "quote_volume": 28401.54603, "trades": 376, "taker_buy_base": 36111.0, "taker_buy_quote": 23381.17176 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.6492, "high": 0.6492, "low": 0.644, "close": 0.6441, "volume": 30170.8, "close_time": 1770181199999, "quote_volume": 19512.25156, "trades": 188, "taker_buy_base": 16066.7, "taker_buy_quote": 10399.58905 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.6444, "high": 0.6455, "low": 0.6392, "close": 0.6422, "volume": 27050.1, "close_time": 1770184799999, "quote_volume": 17391.86586, "trades": 170, "taker_buy_base": 13774.9, "taker_buy_quote": 8863.63636 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.6427, "high": 0.6529, "low": 0.6416, "close": 0.65, "volume": 41020.9, "close_time": 1770188399999, "quote_volume": 26515.40313, "trades": 342, "taker_buy_base": 29179.8, "taker_buy_quote": 18849.45021 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.6498, "high": 0.6533, "low": 0.645, "close": 0.6513, "volume": 48978.6, "close_time": 1770191999999, "quote_volume": 31860.06165, "trades": 234, "taker_buy_base": 22725.1, "taker_buy_quote": 14766.26121 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.65, "high": 0.6584, "low": 0.6475, "close": 0.6573, "volume": 28707.3, "close_time": 1770195599999, "quote_volume": 18731.89423, "trades": 223, "taker_buy_base": 23182.7, "taker_buy_quote": 15117.90388 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.6551, "high": 0.6552, "low": 0.6473, "close": 0.651, "volume": 32182.6, "close_time": 1770199199999, "quote_volume": 20935.83197, "trades": 257, "taker_buy_base": 18553.5, "taker_buy_quote": 12066.28521 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.6499, "high": 0.6517, "low": 0.6472, "close": 0.6504, "volume": 61443.8, "close_time": 1770202799999, "quote_volume": 39916.88172, "trades": 387, "taker_buy_base": 14684.7, "taker_buy_quote": 9544.59825 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.6496, "high": 0.651, "low": 0.6387, "close": 0.6455, "volume": 160117.9, "close_time": 1770206399999, "quote_volume": 103056.94585, "trades": 1107, "taker_buy_base": 83766.1, "taker_buy_quote": 53972.68382 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.6456, "high": 0.6479, "low": 0.6394, "close": 0.6435, "volume": 29150.8, "close_time": 1770209999999, "quote_volume": 18746.99249, "trades": 175, "taker_buy_base": 11322.2, "taker_buy_quote": 7283.54852 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.6425, "high": 0.6434, "low": 0.63, "close": 0.6308, "volume": 166442.6, "close_time": 1770213599999, "quote_volume": 105756.29986, "trades": 754, "taker_buy_base": 79484.9, "taker_buy_quote": 50454.50479 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.6304, "high": 0.6366, "low": 0.62, "close": 0.6207, "volume": 257926.9, "close_time": 1770217199999, "quote_volume": 161871.5968, "trades": 1215, "taker_buy_base": 72017.1, "taker_buy_quote": 45316.16995 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.6207, "high": 0.6316, "low": 0.615, "close": 0.6238, "volume": 374619.5, "close_time": 1770220799999, "quote_volume": 233219.96391, "trades": 1825, "taker_buy_base": 164439.8, "taker_buy_quote": 102221.34581 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.6238, "high": 0.6272, "low": 0.6119, "close": 0.6208, "volume": 387329.1, "close_time": 1770224399999, "quote_volume": 239379.22556, "trades": 2522, "taker_buy_base": 126614.3, "taker_buy_quote": 78480.62055 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.6203, "high": 0.628, "low": 0.6123, "close": 0.6216, "volume": 319641.2, "close_time": 1770227999999, "quote_volume": 197883.49859, "trades": 1510, "taker_buy_base": 154468.0, "taker_buy_quote": 95442.01284 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.6204, "high": 0.6418, "low": 0.6105, "close": 0.6337, "volume": 289595.5, "close_time": 1770231599999, "quote_volume": 181539.38833, "trades": 1891, "taker_buy_base": 165849.8, "taker_buy_quote": 104029.31326 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.6341, "high": 0.6533, "low": 0.6263, "close": 0.6515, "volume": 410279.4, "close_time": 1770235199999, "quote_volume": 260617.71659, "trades": 2146, "taker_buy_base": 251433.4, "taker_buy_quote": 159374.36211 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.6508, "high": 0.6513, "low": 0.6365, "close": 0.6399, "volume": 119234.2, "close_time": 1770238799999, "quote_volume": 76190.88101, "trades": 364, "taker_buy_base": 96830.7, "taker_buy_quote": 61751.71296 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.6413, "high": 0.6418, "low": 0.6246, "close": 0.6311, "volume": 62579.8, "close_time": 1770242399999, "quote_volume": 39456.25137, "trades": 291, "taker_buy_base": 18108.1, "taker_buy_quote": 11407.1271 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.6297, "high": 0.6394, "low": 0.616, "close": 0.6228, "volume": 185827.2, "close_time": 1770245999999, "quote_volume": 116449.15272, "trades": 621, "taker_buy_base": 77774.9, "taker_buy_quote": 48528.55232 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.622, "high": 0.6393, "low": 0.6218, "close": 0.6328, "volume": 172182.4, "close_time": 1770249599999, "quote_volume": 108936.73187, "trades": 1215, "taker_buy_base": 114174.5, "taker_buy_quote": 72222.7108 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.6318, "high": 0.6343, "low": 0.6271, "close": 0.6289, "volume": 36305.1, "close_time": 1770253199999, "quote_volume": 22947.7138, "trades": 362, "taker_buy_base": 7522.5, "taker_buy_quote": 4751.3159 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.628, "high": 0.6364, "low": 0.6191, "close": 0.6261, "volume": 269808.0, "close_time": 1770256799999, "quote_volume": 168662.25466, "trades": 1732, "taker_buy_base": 150281.5, "taker_buy_quote": 93591.16013 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.6246, "high": 0.6317, "low": 0.6184, "close": 0.6185, "volume": 96846.2, "close_time": 1770260399999, "quote_volume": 60539.48993, "trades": 722, "taker_buy_base": 52105.8, "taker_buy_quote": 32665.56689 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.6204, "high": 0.6248, "low": 0.6152, "close": 0.6163, "volume": 139495.4, "close_time": 1770263999999, "quote_volume": 86313.0641, "trades": 1124, "taker_buy_base": 42267.1, "taker_buy_quote": 26184.39375 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.6175, "high": 0.6232, "low": 0.613, "close": 0.6152, "volume": 412898.8, "close_time": 1770267599999, "quote_volume": 254304.96403, "trades": 2414, "taker_buy_base": 144052.1, "taker_buy_quote": 88853.83728 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.6149, "high": 0.6194, "low": 0.6048, "close": 0.6119, "volume": 290105.0, "close_time": 1770271199999, "quote_volume": 177153.0166, "trades": 1651, "taker_buy_base": 115889.3, "taker_buy_quote": 70796.1457 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.6126, "high": 0.6126, "low": 0.6035, "close": 0.6095, "volume": 55517.4, "close_time": 1770274799999, "quote_volume": 33791.31657, "trades": 382, "taker_buy_base": 28250.3, "taker_buy_quote": 17210.13954 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.6078, "high": 0.6207, "low": 0.6078, "close": 0.6102, "volume": 65067.8, "close_time": 1770278399999, "quote_volume": 39992.20644, "trades": 397, "taker_buy_base": 43211.7, "taker_buy_quote": 26579.97961 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.6108, "high": 0.6227, "low": 0.6107, "close": 0.6208, "volume": 79962.1, "close_time": 1770281999999, "quote_volume": 49350.43155, "trades": 799, "taker_buy_base": 55008.7, "taker_buy_quote": 33974.0011 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.6187, "high": 0.6271, "low": 0.617, "close": 0.6187, "volume": 79002.8, "close_time": 1770285599999, "quote_volume": 49082.39056, "trades": 867, "taker_buy_base": 62284.8, "taker_buy_quote": 38719.31 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.6189, "high": 0.6195, "low": 0.5996, "close": 0.6027, "volume": 114039.0, "close_time": 1770289199999, "quote_volume": 69685.87056, "trades": 772, "taker_buy_base": 53398.1, "taker_buy_quote": 32682.3625 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.6029, "high": 0.6055, "low": 0.5873, "close": 0.5989, "volume": 273503.5, "close_time": 1770292799999, "quote_volume": 163540.78164, "trades": 1839, "taker_buy_base": 151931.5, "taker_buy_quote": 90904.11049 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.6, "high": 0.6026, "low": 0.5921, "close": 0.5968, "volume": 101830.9, "close_time": 1770296399999, "quote_volume": 60750.54079, "trades": 785, "taker_buy_base": 41274.5, "taker_buy_quote": 24640.59752 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.5961, "high": 0.6025, "low": 0.59, "close": 0.5906, "volume": 74133.2, "close_time": 1770299999999, "quote_volume": 44073.10884, "trades": 514, "taker_buy_base": 25155.5, "taker_buy_quote": 14958.50398 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.5944, "high": 0.6086, "low": 0.5904, "close": 0.5929, "volume": 152493.5, "close_time": 1770303599999, "quote_volume": 91471.12949, "trades": 1301, "taker_buy_base": 101375.8, "taker_buy_quote": 60928.73196 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.5929, "high": 0.5957, "low": 0.5502, "close": 0.5692, "volume": 528681.8, "close_time": 1770307199999, "quote_volume": 302106.43692, "trades": 3567, "taker_buy_base": 214892.6, "taker_buy_quote": 123048.42654 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.5698, "high": 0.5789, "low": 0.5619, "close": 0.5694, "volume": 290699.1, "close_time": 1770310799999, "quote_volume": 165752.18413, "trades": 1843, "taker_buy_base": 158635.4, "taker_buy_quote": 90496.4396 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.5699, "high": 0.5722, "low": 0.5478, "close": 0.5508, "volume": 253340.1, "close_time": 1770314399999, "quote_volume": 141049.45955, "trades": 1895, "taker_buy_base": 106722.7, "taker_buy_quote": 59477.89653 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.5523, "high": 0.5551, "low": 0.5399, "close": 0.5501, "volume": 133688.4, "close_time": 1770317999999, "quote_volume": 72991.85608, "trades": 1144, "taker_buy_base": 58625.1, "taker_buy_quote": 31966.66043 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.5497, "high": 0.5512, "low": 0.5363, "close": 0.5386, "volume": 118377.3, "close_time": 1770321599999, "quote_volume": 64093.63122, "trades": 851, "taker_buy_base": 45830.2, "taker_buy_quote": 24848.30809 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.5387, "high": 0.5429, "low": 0.5118, "close": 0.5223, "volume": 312622.1, "close_time": 1770325199999, "quote_volume": 164012.85068, "trades": 1991, "taker_buy_base": 160704.5, "taker_buy_quote": 84136.2533 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.5205, "high": 0.5371, "low": 0.5152, "close": 0.5205, "volume": 117209.3, "close_time": 1770328799999, "quote_volume": 61588.21338, "trades": 944, "taker_buy_base": 53072.8, "taker_buy_quote": 27970.6245 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.5202, "high": 0.5326, "low": 0.5122, "close": 0.525, "volume": 265301.4, "close_time": 1770332399999, "quote_volume": 137716.84373, "trades": 902, "taker_buy_base": 186688.4, "taker_buy_quote": 96711.90064 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.5246, "high": 0.539, "low": 0.5162, "close": 0.5169, "volume": 117691.2, "close_time": 1770335999999, "quote_volume": 61961.22182, "trades": 993, "taker_buy_base": 37051.6, "taker_buy_quote": 19529.5532 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.5179, "high": 0.5214, "low": 0.46, "close": 0.5143, "volume": 759717.2, "close_time": 1770339599999, "quote_volume": 379772.47358, "trades": 5361, "taker_buy_base": 501190.2, "taker_buy_quote": 251471.29877 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.5145, "high": 0.5395, "low": 0.514, "close": 0.537, "volume": 168742.6, "close_time": 1770343199999, "quote_volume": 88986.317, "trades": 1480, "taker_buy_base": 105194.3, "taker_buy_quote": 55313.18119 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.5374, "high": 0.5434, "low": 0.5207, "close": 0.5241, "volume": 118725.5, "close_time": 1770346799999, "quote_volume": 62847.83796, "trades": 1083, "taker_buy_base": 70541.8, "taker_buy_quote": 37419.05296 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.5245, "high": 0.5285, "low": 0.5192, "close": 0.522, "volume": 128121.4, "close_time": 1770350399999, "quote_volume": 67113.22105, "trades": 1022, "taker_buy_base": 53645.4, "taker_buy_quote": 28068.57527 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.5216, "high": 0.5323, "low": 0.5196, "close": 0.5314, "volume": 44014.4, "close_time": 1770353999999, "quote_volume": 23262.65118, "trades": 410, "taker_buy_base": 25361.3, "taker_buy_quote": 13407.63915 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.5312, "high": 0.5524, "low": 0.5306, "close": 0.5477, "volume": 231219.0, "close_time": 1770357599999, "quote_volume": 124993.53087, "trades": 1231, "taker_buy_base": 50105.4, "taker_buy_quote": 27197.85717 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.5506, "high": 0.5529, "low": 0.5378, "close": 0.5384, "volume": 99322.5, "close_time": 1770361199999, "quote_volume": 53914.22401, "trades": 770, "taker_buy_base": 34339.7, "taker_buy_quote": 18673.59608 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.5387, "high": 0.54, "low": 0.5298, "close": 0.5337, "volume": 185903.2, "close_time": 1770364799999, "quote_volume": 99268.41684, "trades": 917, "taker_buy_base": 136665.5, "taker_buy_quote": 72940.14854 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.5346, "high": 0.5349, "low": 0.5257, "close": 0.5295, "volume": 77827.0, "close_time": 1770368399999, "quote_volume": 41270.30105, "trades": 592, "taker_buy_base": 34404.3, "taker_buy_quote": 18255.40419 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.5296, "high": 0.5497, "low": 0.5282, "close": 0.5463, "volume": 177786.7, "close_time": 1770371999999, "quote_volume": 95882.79793, "trades": 1027, "taker_buy_base": 104957.6, "taker_buy_quote": 56730.27385 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.5465, "high": 0.554, "low": 0.5434, "close": 0.55, "volume": 81635.2, "close_time": 1770375599999, "quote_volume": 44938.83742, "trades": 938, "taker_buy_base": 32050.7, "taker_buy_quote": 17620.91062 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.5482, "high": 0.5588, "low": 0.5482, "close": 0.557, "volume": 65635.6, "close_time": 1770379199999, "quote_volume": 36429.9854, "trades": 648, "taker_buy_base": 39612.2, "taker_buy_quote": 21999.46632 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.5567, "high": 0.557, "low": 0.5515, "close": 0.5555, "volume": 93237.6, "close_time": 1770382799999, "quote_volume": 51610.04304, "trades": 920, "taker_buy_base": 63681.0, "taker_buy_quote": 35252.17763 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.5559, "high": 0.5702, "low": 0.5546, "close": 0.5664, "volume": 111240.5, "close_time": 1770386399999, "quote_volume": 62868.91738, "trades": 826, "taker_buy_base": 60802.2, "taker_buy_quote": 34378.48069 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.5666, "high": 0.5908, "low": 0.5627, "close": 0.5872, "volume": 302288.8, "close_time": 1770389999999, "quote_volume": 174059.52715, "trades": 2499, "taker_buy_base": 175636.9, "taker_buy_quote": 101144.86181 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.5871, "high": 0.5871, "low": 0.5778, "close": 0.581, "volume": 279505.4, "close_time": 1770393599999, "quote_volume": 162870.06535, "trades": 1876, "taker_buy_base": 143868.2, "taker_buy_quote": 83883.24332 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.5791, "high": 0.6052, "low": 0.5783, "close": 0.598, "volume": 401318.2, "close_time": 1770397199999, "quote_volume": 239695.32853, "trades": 2573, "taker_buy_base": 243284.1, "taker_buy_quote": 145245.79965 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.5978, "high": 0.6154, "low": 0.5944, "close": 0.606, "volume": 345048.4, "close_time": 1770400799999, "quote_volume": 209221.50062, "trades": 1825, "taker_buy_base": 145502.5, "taker_buy_quote": 88217.11382 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.6052, "high": 0.6063, "low": 0.5882, "close": 0.5932, "volume": 306480.2, "close_time": 1770404399999, "quote_volume": 182153.24366, "trades": 2059, "taker_buy_base": 207508.5, "taker_buy_quote": 123295.29247 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.5931, "high": 0.5956, "low": 0.5872, "close": 0.5938, "volume": 145115.1, "close_time": 1770407999999, "quote_volume": 85848.8624, "trades": 967, "taker_buy_base": 69048.2, "taker_buy_quote": 40855.75405 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.5938, "high": 0.597, "low": 0.5853, "close": 0.5874, "volume": 228588.4, "close_time": 1770411599999, "quote_volume": 135312.02414, "trades": 1299, "taker_buy_base": 112516.6, "taker_buy_quote": 66708.82461 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.5864, "high": 0.5941, "low": 0.5836, "close": 0.5937, "volume": 131027.0, "close_time": 1770415199999, "quote_volume": 77008.98736, "trades": 835, "taker_buy_base": 99289.4, "taker_buy_quote": 58299.83831 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.5937, "high": 0.6038, "low": 0.5927, "close": 0.6037, "volume": 139759.9, "close_time": 1770418799999, "quote_volume": 83506.91099, "trades": 956, "taker_buy_base": 105274.4, "taker_buy_quote": 62908.61181 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.6037, "high": 0.6048, "low": 0.5928, "close": 0.5954, "volume": 31415.8, "close_time": 1770422399999, "quote_volume": 18715.38995, "trades": 276, "taker_buy_base": 15464.8, "taker_buy_quote": 9218.48378 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.5936, "high": 0.5949, "low": 0.5849, "close": 0.5884, "volume": 56982.0, "close_time": 1770425999999, "quote_volume": 33599.84904, "trades": 479, "taker_buy_base": 17744.1, "taker_buy_quote": 10465.53845 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.5878, "high": 0.594, "low": 0.5822, "close": 0.5936, "volume": 165170.9, "close_time": 1770429599999, "quote_volume": 97015.75834, "trades": 1439, "taker_buy_base": 88692.0, "taker_buy_quote": 52068.4509 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.5918, "high": 0.5985, "low": 0.5918, "close": 0.5952, "volume": 44421.3, "close_time": 1770433199999, "quote_volume": 26466.64797, "trades": 363, "taker_buy_base": 22772.5, "taker_buy_quote": 13567.13765 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.5953, "high": 0.606, "low": 0.5945, "close": 0.6011, "volume": 98991.4, "close_time": 1770436799999, "quote_volume": 59499.34675, "trades": 862, "taker_buy_base": 59208.3, "taker_buy_quote": 35593.80426 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.5999, "high": 0.6076, "low": 0.5976, "close": 0.6002, "volume": 49740.2, "close_time": 1770440399999, "quote_volume": 29956.42686, "trades": 692, "taker_buy_base": 28897.9, "taker_buy_quote": 17413.1428 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.6002, "high": 0.6089, "low": 0.5946, "close": 0.5946, "volume": 69011.7, "close_time": 1770443999999, "quote_volume": 41745.13697, "trades": 645, "taker_buy_base": 32383.1, "taker_buy_quote": 19579.40321 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.597, "high": 0.6017, "low": 0.5835, "close": 0.5838, "volume": 126139.6, "close_time": 1770447599999, "quote_volume": 74839.4015, "trades": 937, "taker_buy_base": 49478.5, "taker_buy_quote": 29404.16929 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.5843, "high": 0.5865, "low": 0.5648, "close": 0.5722, "volume": 206214.7, "close_time": 1770451199999, "quote_volume": 118588.71475, "trades": 1300, "taker_buy_base": 78719.0, "taker_buy_quote": 45272.74418 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.5718, "high": 0.5765, "low": 0.5685, "close": 0.5763, "volume": 69137.5, "close_time": 1770454799999, "quote_volume": 39636.06284, "trades": 342, "taker_buy_base": 37192.2, "taker_buy_quote": 21324.94707 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.575, "high": 0.577, "low": 0.5679, "close": 0.5697, "volume": 43848.0, "close_time": 1770458399999, "quote_volume": 25118.76181, "trades": 183, "taker_buy_base": 12640.1, "taker_buy_quote": 7227.01434 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.5696, "high": 0.571, "low": 0.5645, "close": 0.5672, "volume": 27672.2, "close_time": 1770461999999, "quote_volume": 15708.92892, "trades": 225, "taker_buy_base": 17494.3, "taker_buy_quote": 9935.54846 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.5666, "high": 0.5674, "low": 0.5636, "close": 0.5656, "volume": 19205.9, "close_time": 1770465599999, "quote_volume": 10865.93807, "trades": 159, "taker_buy_base": 11784.2, "taker_buy_quote": 6667.7295 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.5648, "high": 0.588, "low": 0.5648, "close": 0.5808, "volume": 105709.4, "close_time": 1770469199999, "quote_volume": 61069.58635, "trades": 682, "taker_buy_base": 67624.1, "taker_buy_quote": 38919.1058 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.5811, "high": 0.5836, "low": 0.5733, "close": 0.577, "volume": 114782.7, "close_time": 1770472799999, "quote_volume": 66284.02503, "trades": 437, "taker_buy_base": 82346.2, "taker_buy_quote": 47566.47933 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.5765, "high": 0.5791, "low": 0.5698, "close": 0.571, "volume": 25322.0, "close_time": 1770476399999, "quote_volume": 14536.8384, "trades": 140, "taker_buy_base": 7022.5, "taker_buy_quote": 4044.97623 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.5716, "high": 0.5873, "low": 0.5709, "close": 0.5828, "volume": 53062.1, "close_time": 1770479999999, "quote_volume": 30671.03719, "trades": 215, "taker_buy_base": 29206.1, "taker_buy_quote": 16903.85356 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.5833, "high": 0.6021, "low": 0.5811, "close": 0.5863, "volume": 155105.7, "close_time": 1770483599999, "quote_volume": 91799.88172, "trades": 671, "taker_buy_base": 48316.5, "taker_buy_quote": 28773.23548 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.5871, "high": 0.592, "low": 0.5835, "close": 0.5903, "volume": 18576.0, "close_time": 1770487199999, "quote_volume": 10940.57382, "trades": 87, "taker_buy_base": 12220.5, "taker_buy_quote": 7194.81021 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.5918, "high": 0.6004, "low": 0.5906, "close": 0.5956, "volume": 10182.3, "close_time": 1770490799999, "quote_volume": 6068.77081, "trades": 87, "taker_buy_base": 5660.2, "taker_buy_quote": 3373.15275 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.5937, "high": 0.5951, "low": 0.5902, "close": 0.5914, "volume": 8695.5, "close_time": 1770494399999, "quote_volume": 5148.56351, "trades": 72, "taker_buy_base": 5390.8, "taker_buy_quote": 3191.42642 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.5929, "high": 0.5978, "low": 0.5909, "close": 0.5957, "volume": 13538.1, "close_time": 1770497999999, "quote_volume": 8053.7325, "trades": 74, "taker_buy_base": 7344.9, "taker_buy_quote": 4372.47314 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.5959, "high": 0.5963, "low": 0.593, "close": 0.5931, "volume": 14752.1, "close_time": 1770501599999, "quote_volume": 8773.78122, "trades": 62, "taker_buy_base": 7735.6, "taker_buy_quote": 4605.35051 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.5939, "high": 0.5962, "low": 0.5931, "close": 0.5939, "volume": 2358.3, "close_time": 1770505199999, "quote_volume": 1402.38715, "trades": 13, "taker_buy_base": 139.0, "taker_buy_quote": 82.5588 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.5914, "high": 0.5915, "low": 0.5863, "close": 0.591, "volume": 4792.2, "close_time": 1770508799999, "quote_volume": 2828.9841, "trades": 34, "taker_buy_base": 2992.6, "taker_buy_quote": 1768.47131 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.589, "high": 0.589, "low": 0.5835, "close": 0.5857, "volume": 13711.2, "close_time": 1770512399999, "quote_volume": 8024.79147, "trades": 92, "taker_buy_base": 6866.0, "taker_buy_quote": 4022.10998 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.5859, "high": 0.5889, "low": 0.585, "close": 0.5869, "volume": 8927.6, "close_time": 1770515999999, "quote_volume": 5242.56731, "trades": 107, "taker_buy_base": 4617.1, "taker_buy_quote": 2711.38199 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.5879, "high": 0.5921, "low": 0.584, "close": 0.5859, "volume": 17635.7, "close_time": 1770519599999, "quote_volume": 10361.28967, "trades": 140, "taker_buy_base": 10678.4, "taker_buy_quote": 6277.77131 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.5868, "high": 0.5868, "low": 0.5818, "close": 0.5825, "volume": 19356.1, "close_time": 1770523199999, "quote_volume": 11311.01664, "trades": 143, "taker_buy_base": 13069.4, "taker_buy_quote": 7635.70993 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.5823, "high": 0.5849, "low": 0.5804, "close": 0.5847, "volume": 9278.5, "close_time": 1770526799999, "quote_volume": 5407.69145, "trades": 95, "taker_buy_base": 4001.7, "taker_buy_quote": 2334.66078 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.5834, "high": 0.5858, "low": 0.5818, "close": 0.5827, "volume": 8148.2, "close_time": 1770530399999, "quote_volume": 4760.45038, "trades": 75, "taker_buy_base": 2362.5, "taker_buy_quote": 1379.9287 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.5827, "high": 0.5846, "low": 0.5808, "close": 0.581, "volume": 5171.4, "close_time": 1770533999999, "quote_volume": 3013.81999, "trades": 58, "taker_buy_base": 2867.3, "taker_buy_quote": 1671.1405 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.5819, "high": 0.582, "low": 0.5778, "close": 0.581, "volume": 102516.8, "close_time": 1770537599999, "quote_volume": 59370.66995, "trades": 442, "taker_buy_base": 25352.0, "taker_buy_quote": 14682.45876 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.5809, "high": 0.595, "low": 0.5803, "close": 0.592, "volume": 48270.7, "close_time": 1770541199999, "quote_volume": 28314.91366, "trades": 313, "taker_buy_base": 33014.1, "taker_buy_quote": 19346.38547 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.5917, "high": 0.5929, "low": 0.5844, "close": 0.5847, "volume": 25823.6, "close_time": 1770544799999, "quote_volume": 15172.20063, "trades": 171, "taker_buy_base": 9361.6, "taker_buy_quote": 5513.57535 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.5855, "high": 0.5879, "low": 0.5782, "close": 0.581, "volume": 113505.5, "close_time": 1770548399999, "quote_volume": 66455.81051, "trades": 322, "taker_buy_base": 75109.1, "taker_buy_quote": 44039.44756 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.5808, "high": 0.5935, "low": 0.5808, "close": 0.5903, "volume": 51613.5, "close_time": 1770551999999, "quote_volume": 30484.0468, "trades": 373, "taker_buy_base": 33906.7, "taker_buy_quote": 20036.22174 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.5906, "high": 0.5912, "low": 0.583, "close": 0.5872, "volume": 43692.2, "close_time": 1770555599999, "quote_volume": 25648.11021, "trades": 303, "taker_buy_base": 29457.7, "taker_buy_quote": 17288.95969 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.5871, "high": 0.5901, "low": 0.5837, "close": 0.5901, "volume": 55660.2, "close_time": 1770559199999, "quote_volume": 32650.10076, "trades": 354, "taker_buy_base": 22891.1, "taker_buy_quote": 13440.46705 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.5903, "high": 0.5905, "low": 0.5854, "close": 0.5867, "volume": 11402.7, "close_time": 1770562799999, "quote_volume": 6698.96896, "trades": 141, "taker_buy_base": 4576.9, "taker_buy_quote": 2688.51501 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.587, "high": 0.5884, "low": 0.5779, "close": 0.5802, "volume": 45337.4, "close_time": 1770566399999, "quote_volume": 26402.56291, "trades": 255, "taker_buy_base": 19878.9, "taker_buy_quote": 11567.22293 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.5797, "high": 0.5822, "low": 0.5677, "close": 0.5694, "volume": 45638.4, "close_time": 1770569999999, "quote_volume": 26150.42304, "trades": 181, "taker_buy_base": 7532.6, "taker_buy_quote": 4352.28017 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.5701, "high": 0.5761, "low": 0.5701, "close": 0.5755, "volume": 9545.0, "close_time": 1770573599999, "quote_volume": 5457.51059, "trades": 48, "taker_buy_base": 9279.1, "taker_buy_quote": 5304.86651 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.5781, "high": 0.5839, "low": 0.5767, "close": 0.5815, "volume": 31341.7, "close_time": 1770577199999, "quote_volume": 18215.79226, "trades": 94, "taker_buy_base": 15656.2, "taker_buy_quote": 9106.69693 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.5821, "high": 0.5838, "low": 0.5793, "close": 0.5838, "volume": 24704.6, "close_time": 1770580799999, "quote_volume": 14377.54502, "trades": 98, "taker_buy_base": 22168.2, "taker_buy_quote": 12903.55491 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.5811, "high": 0.5811, "low": 0.5768, "close": 0.5768, "volume": 24316.8, "close_time": 1770584399999, "quote_volume": 14060.70309, "trades": 81, "taker_buy_base": 1591.5, "taker_buy_quote": 921.13494 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.5763, "high": 0.58, "low": 0.5742, "close": 0.577, "volume": 31804.5, "close_time": 1770587999999, "quote_volume": 18347.0595, "trades": 152, "taker_buy_base": 17581.9, "taker_buy_quote": 10149.45793 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.5767, "high": 0.5808, "low": 0.5767, "close": 0.5792, "volume": 27058.2, "close_time": 1770591599999, "quote_volume": 15678.14416, "trades": 86, "taker_buy_base": 26121.8, "taker_buy_quote": 15136.56982 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.5833, "high": 0.5928, "low": 0.5726, "close": 0.5774, "volume": 111073.6, "close_time": 1770595199999, "quote_volume": 64230.2116, "trades": 515, "taker_buy_base": 57881.9, "taker_buy_quote": 33570.10786 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.5773, "high": 0.58, "low": 0.573, "close": 0.5776, "volume": 37261.9, "close_time": 1770598799999, "quote_volume": 21507.31764, "trades": 296, "taker_buy_base": 16910.6, "taker_buy_quote": 9769.62302 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.5778, "high": 0.5839, "low": 0.5729, "close": 0.5762, "volume": 115831.8, "close_time": 1770602399999, "quote_volume": 66909.90379, "trades": 1026, "taker_buy_base": 80746.5, "taker_buy_quote": 46636.98221 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.5767, "high": 0.5837, "low": 0.5733, "close": 0.5797, "volume": 22365.6, "close_time": 1770605999999, "quote_volume": 12967.19904, "trades": 183, "taker_buy_base": 8744.3, "taker_buy_quote": 5067.01276 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.5793, "high": 0.5877, "low": 0.5792, "close": 0.5869, "volume": 31756.8, "close_time": 1770609599999, "quote_volume": 18575.92107, "trades": 397, "taker_buy_base": 24817.4, "taker_buy_quote": 14519.52476 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.5862, "high": 0.5865, "low": 0.5822, "close": 0.5841, "volume": 14771.3, "close_time": 1770613199999, "quote_volume": 8631.10579, "trades": 200, "taker_buy_base": 9546.9, "taker_buy_quote": 5578.96092 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.5815, "high": 0.5853, "low": 0.5802, "close": 0.583, "volume": 27509.1, "close_time": 1770616799999, "quote_volume": 16020.73359, "trades": 237, "taker_buy_base": 16653.8, "taker_buy_quote": 9704.40062 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.5824, "high": 0.5824, "low": 0.5736, "close": 0.5767, "volume": 55378.2, "close_time": 1770620399999, "quote_volume": 31907.84167, "trades": 396, "taker_buy_base": 17341.2, "taker_buy_quote": 9998.10228 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.5766, "high": 0.5807, "low": 0.5741, "close": 0.5745, "volume": 69815.0, "close_time": 1770623999999, "quote_volume": 40298.71522, "trades": 457, "taker_buy_base": 40762.6, "taker_buy_quote": 23543.58911 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.5747, "high": 0.5755, "low": 0.5626, "close": 0.566, "volume": 125309.1, "close_time": 1770627599999, "quote_volume": 71245.90042, "trades": 882, "taker_buy_base": 47463.9, "taker_buy_quote": 26999.10291 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.5661, "high": 0.5675, "low": 0.5566, "close": 0.559, "volume": 117247.3, "close_time": 1770631199999, "quote_volume": 65739.13306, "trades": 815, "taker_buy_base": 40182.7, "taker_buy_quote": 22529.22585 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.5589, "high": 0.5606, "low": 0.5469, "close": 0.549, "volume": 109149.1, "close_time": 1770634799999, "quote_volume": 60377.43629, "trades": 846, "taker_buy_base": 61092.5, "taker_buy_quote": 33811.01161 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.5499, "high": 0.5548, "low": 0.5498, "close": 0.5516, "volume": 114173.0, "close_time": 1770638399999, "quote_volume": 63015.30535, "trades": 595, "taker_buy_base": 83737.0, "taker_buy_quote": 46211.32724 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.5544, "high": 0.5591, "low": 0.554, "close": 0.5575, "volume": 68529.7, "close_time": 1770641999999, "quote_volume": 38165.93151, "trades": 434, "taker_buy_base": 41245.9, "taker_buy_quote": 22993.80469 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.5576, "high": 0.5596, "low": 0.5502, "close": 0.5502, "volume": 93356.6, "close_time": 1770645599999, "quote_volume": 51771.19044, "trades": 462, "taker_buy_base": 29971.5, "taker_buy_quote": 16665.78474 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.5504, "high": 0.5664, "low": 0.5484, "close": 0.5641, "volume": 202444.1, "close_time": 1770649199999, "quote_volume": 113236.18131, "trades": 1055, "taker_buy_base": 119528.5, "taker_buy_quote": 66964.31002 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.564, "high": 0.5704, "low": 0.5572, "close": 0.5652, "volume": 59338.2, "close_time": 1770652799999, "quote_volume": 33455.93823, "trades": 536, "taker_buy_base": 27187.8, "taker_buy_quote": 15355.88484 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.5657, "high": 0.5778, "low": 0.5601, "close": 0.5732, "volume": 131981.3, "close_time": 1770656399999, "quote_volume": 74926.10561, "trades": 698, "taker_buy_base": 80667.7, "taker_buy_quote": 45887.33586 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.5724, "high": 0.5825, "low": 0.5673, "close": 0.5786, "volume": 107148.4, "close_time": 1770659999999, "quote_volume": 61739.51677, "trades": 919, "taker_buy_base": 71275.9, "taker_buy_quote": 41186.12758 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.5786, "high": 0.5819, "low": 0.5721, "close": 0.575, "volume": 126735.7, "close_time": 1770663599999, "quote_volume": 72776.8132, "trades": 684, "taker_buy_base": 65090.3, "taker_buy_quote": 37416.31665 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.575, "high": 0.5792, "low": 0.5728, "close": 0.579, "volume": 34097.8, "close_time": 1770667199999, "quote_volume": 19640.00408, "trades": 282, "taker_buy_base": 13646.2, "taker_buy_quote": 7859.11815 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.5778, "high": 0.5818, "low": 0.5726, "close": 0.576, "volume": 40024.8, "close_time": 1770670799999, "quote_volume": 23110.57147, "trades": 257, "taker_buy_base": 22638.7, "taker_buy_quote": 13082.07626 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.5769, "high": 0.5769, "low": 0.5667, "close": 0.5735, "volume": 36000.1, "close_time": 1770674399999, "quote_volume": 20549.59816, "trades": 297, "taker_buy_base": 14780.9, "taker_buy_quote": 8448.14019 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.5738, "high": 0.5761, "low": 0.5724, "close": 0.5738, "volume": 22510.4, "close_time": 1770677999999, "quote_volume": 12916.04245, "trades": 166, "taker_buy_base": 9340.4, "taker_buy_quote": 5360.25561 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.5747, "high": 0.5747, "low": 0.5685, "close": 0.5692, "volume": 29592.8, "close_time": 1770681599999, "quote_volume": 16866.02203, "trades": 88, "taker_buy_base": 24380.5, "taker_buy_quote": 13890.4587 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.5694, "high": 0.5707, "low": 0.565, "close": 0.5668, "volume": 66268.6, "close_time": 1770685199999, "quote_volume": 37605.09234, "trades": 212, "taker_buy_base": 32306.9, "taker_buy_quote": 18302.47995 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.5669, "high": 0.5742, "low": 0.5669, "close": 0.5717, "volume": 11384.4, "close_time": 1770688799999, "quote_volume": 6501.98129, "trades": 175, "taker_buy_base": 6571.0, "taker_buy_quote": 3752.06551 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.5715, "high": 0.5717, "low": 0.567, "close": 0.5679, "volume": 11635.4, "close_time": 1770692399999, "quote_volume": 6624.65178, "trades": 231, "taker_buy_base": 3920.3, "taker_buy_quote": 2231.68354 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.5682, "high": 0.5689, "low": 0.555, "close": 0.5602, "volume": 48937.5, "close_time": 1770695999999, "quote_volume": 27468.04292, "trades": 485, "taker_buy_base": 19303.8, "taker_buy_quote": 10829.8148 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.5599, "high": 0.5652, "low": 0.5598, "close": 0.5643, "volume": 31385.4, "close_time": 1770699599999, "quote_volume": 17656.36355, "trades": 180, "taker_buy_base": 24919.9, "taker_buy_quote": 14016.7471 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.5642, "high": 0.5644, "low": 0.5578, "close": 0.5595, "volume": 42224.4, "close_time": 1770703199999, "quote_volume": 23710.37556, "trades": 196, "taker_buy_base": 9291.5, "taker_buy_quote": 5213.27619 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.5592, "high": 0.561, "low": 0.5489, "close": 0.5514, "volume": 54795.7, "close_time": 1770706799999, "quote_volume": 30392.99594, "trades": 471, "taker_buy_base": 11587.5, "taker_buy_quote": 6410.68332 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.552, "high": 0.556, "low": 0.552, "close": 0.5547, "volume": 12323.1, "close_time": 1770710399999, "quote_volume": 6830.4229, "trades": 139, "taker_buy_base": 7996.9, "taker_buy_quote": 4432.65884 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.5548, "high": 0.5595, "low": 0.5528, "close": 0.5581, "volume": 46062.3, "close_time": 1770713999999, "quote_volume": 25625.11471, "trades": 354, "taker_buy_base": 28294.4, "taker_buy_quote": 15766.57329 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.5578, "high": 0.5621, "low": 0.5574, "close": 0.5594, "volume": 49323.3, "close_time": 1770717599999, "quote_volume": 27608.55819, "trades": 371, "taker_buy_base": 26732.2, "taker_buy_quote": 14975.82616 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.5598, "high": 0.564, "low": 0.5591, "close": 0.5595, "volume": 7425.7, "close_time": 1770721199999, "quote_volume": 4169.59817, "trades": 63, "taker_buy_base": 5476.4, "taker_buy_quote": 3077.69296 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.5587, "high": 0.5612, "low": 0.5549, "close": 0.555, "volume": 32914.7, "close_time": 1770724799999, "quote_volume": 18387.55, "trades": 162, "taker_buy_base": 12053.7, "taker_buy_quote": 6734.39144 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.5556, "high": 0.5576, "low": 0.5529, "close": 0.556, "volume": 14758.8, "close_time": 1770728399999, "quote_volume": 8197.35692, "trades": 135, "taker_buy_base": 8059.8, "taker_buy_quote": 4479.01281 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.5555, "high": 0.5599, "low": 0.5549, "close": 0.5581, "volume": 38156.9, "close_time": 1770731999999, "quote_volume": 21273.03993, "trades": 296, "taker_buy_base": 24371.4, "taker_buy_quote": 13595.77573 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.5584, "high": 0.5644, "low": 0.5527, "close": 0.5561, "volume": 36753.2, "close_time": 1770735599999, "quote_volume": 20497.9827, "trades": 308, "taker_buy_base": 21386.4, "taker_buy_quote": 11933.30906 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.5555, "high": 0.5659, "low": 0.5542, "close": 0.563, "volume": 34681.4, "close_time": 1770739199999, "quote_volume": 19478.69074, "trades": 300, "taker_buy_base": 19077.1, "taker_buy_quote": 10717.20996 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.5612, "high": 0.567, "low": 0.558, "close": 0.5628, "volume": 37526.8, "close_time": 1770742799999, "quote_volume": 21137.99728, "trades": 256, "taker_buy_base": 27094.0, "taker_buy_quote": 15269.40268 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.562, "high": 0.57, "low": 0.56, "close": 0.5665, "volume": 27569.9, "close_time": 1770746399999, "quote_volume": 15566.80537, "trades": 156, "taker_buy_base": 16890.7, "taker_buy_quote": 9519.31681 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.5662, "high": 0.5668, "low": 0.554, "close": 0.5577, "volume": 81257.3, "close_time": 1770749999999, "quote_volume": 45672.4602, "trades": 210, "taker_buy_base": 25703.1, "taker_buy_quote": 14369.75608 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.5572, "high": 0.5634, "low": 0.554, "close": 0.5616, "volume": 37932.8, "close_time": 1770753599999, "quote_volume": 21150.30421, "trades": 162, "taker_buy_base": 18993.5, "taker_buy_quote": 10623.68671 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.5619, "high": 0.5631, "low": 0.5607, "close": 0.562, "volume": 10831.4, "close_time": 1770757199999, "quote_volume": 6084.95209, "trades": 112, "taker_buy_base": 5841.2, "taker_buy_quote": 3280.86598 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.5625, "high": 0.5638, "low": 0.5569, "close": 0.5606, "volume": 36178.5, "close_time": 1770760799999, "quote_volume": 20270.34724, "trades": 129, "taker_buy_base": 13955.2, "taker_buy_quote": 7823.66056 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.5592, "high": 0.5646, "low": 0.5592, "close": 0.5613, "volume": 64397.1, "close_time": 1770764399999, "quote_volume": 36197.23214, "trades": 204, "taker_buy_base": 33483.8, "taker_buy_quote": 18836.6944 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.5608, "high": 0.563, "low": 0.5597, "close": 0.5612, "volume": 23698.2, "close_time": 1770767999999, "quote_volume": 13308.47418, "trades": 146, "taker_buy_base": 16246.2, "taker_buy_quote": 9123.66477 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.5617, "high": 0.5659, "low": 0.5617, "close": 0.565, "volume": 51057.7, "close_time": 1770771599999, "quote_volume": 28744.98593, "trades": 449, "taker_buy_base": 27082.7, "taker_buy_quote": 15239.12916 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.5647, "high": 0.5675, "low": 0.5625, "close": 0.5669, "volume": 18348.9, "close_time": 1770775199999, "quote_volume": 10373.29299, "trades": 254, "taker_buy_base": 5101.6, "taker_buy_quote": 2884.00045 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.5674, "high": 0.5704, "low": 0.566, "close": 0.5661, "volume": 45102.4, "close_time": 1770778799999, "quote_volume": 25655.25861, "trades": 432, "taker_buy_base": 23411.8, "taker_buy_quote": 13328.52938 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.5662, "high": 0.5681, "low": 0.5594, "close": 0.5654, "volume": 132763.1, "close_time": 1770782399999, "quote_volume": 74721.75096, "trades": 654, "taker_buy_base": 91857.1, "taker_buy_quote": 51682.02186 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.5653, "high": 0.5668, "low": 0.5544, "close": 0.5557, "volume": 264454.0, "close_time": 1770785999999, "quote_volume": 147555.1581, "trades": 1380, "taker_buy_base": 184387.3, "taker_buy_quote": 102798.97731 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.5572, "high": 0.5598, "low": 0.552, "close": 0.5542, "volume": 117082.2, "close_time": 1770789599999, "quote_volume": 65034.31302, "trades": 724, "taker_buy_base": 82292.7, "taker_buy_quote": 45733.98778 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.5545, "high": 0.5546, "low": 0.5412, "close": 0.5446, "volume": 642596.8, "close_time": 1770793199999, "quote_volume": 351758.73933, "trades": 3655, "taker_buy_base": 402964.2, "taker_buy_quote": 220703.96904 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.5448, "high": 0.5478, "low": 0.5428, "close": 0.544, "volume": 96920.4, "close_time": 1770796799999, "quote_volume": 52782.66541, "trades": 480, "taker_buy_base": 57723.8, "taker_buy_quote": 31432.9324 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.5438, "high": 0.5452, "low": 0.5411, "close": 0.5446, "volume": 83187.2, "close_time": 1770800399999, "quote_volume": 45177.24071, "trades": 658, "taker_buy_base": 46437.0, "taker_buy_quote": 25227.05384 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.5443, "high": 0.5465, "low": 0.5409, "close": 0.5424, "volume": 95841.8, "close_time": 1770803999999, "quote_volume": 52042.56896, "trades": 583, "taker_buy_base": 54073.2, "taker_buy_quote": 29351.01657 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.5421, "high": 0.5426, "low": 0.5349, "close": 0.5364, "volume": 424867.8, "close_time": 1770807599999, "quote_volume": 229295.42217, "trades": 2446, "taker_buy_base": 234143.8, "taker_buy_quote": 126412.33685 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.5378, "high": 0.5421, "low": 0.5364, "close": 0.5416, "volume": 83965.4, "close_time": 1770811199999, "quote_volume": 45267.27589, "trades": 500, "taker_buy_base": 26901.2, "taker_buy_quote": 14486.58334 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.5416, "high": 0.5435, "low": 0.5393, "close": 0.5416, "volume": 42134.3, "close_time": 1770814799999, "quote_volume": 22809.43432, "trades": 266, "taker_buy_base": 18541.9, "taker_buy_quote": 10038.92295 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.5419, "high": 0.5521, "low": 0.5394, "close": 0.5519, "volume": 58134.7, "close_time": 1770818399999, "quote_volume": 31637.33974, "trades": 385, "taker_buy_base": 34551.9, "taker_buy_quote": 18823.77583 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.5522, "high": 0.5673, "low": 0.5363, "close": 0.5373, "volume": 208536.3, "close_time": 1770821999999, "quote_volume": 114434.07199, "trades": 1083, "taker_buy_base": 79471.1, "taker_buy_quote": 43487.23618 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.5375, "high": 0.5407, "low": 0.5291, "close": 0.5377, "volume": 158423.9, "close_time": 1770825599999, "quote_volume": 84758.75593, "trades": 615, "taker_buy_base": 66733.5, "taker_buy_quote": 35767.22273 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.537, "high": 0.5464, "low": 0.5331, "close": 0.5361, "volume": 40421.5, "close_time": 1770829199999, "quote_volume": 21787.58293, "trades": 209, "taker_buy_base": 29735.9, "taker_buy_quote": 16037.44897 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.5318, "high": 0.5415, "low": 0.5318, "close": 0.5378, "volume": 11935.6, "close_time": 1770832799999, "quote_volume": 6413.11976, "trades": 85, "taker_buy_base": 5394.3, "taker_buy_quote": 2902.5318 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.537, "high": 0.5479, "low": 0.5334, "close": 0.5443, "volume": 24071.2, "close_time": 1770836399999, "quote_volume": 13081.06047, "trades": 132, "taker_buy_base": 14804.8, "taker_buy_quote": 8048.50378 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.5466, "high": 0.55, "low": 0.5441, "close": 0.5463, "volume": 12881.5, "close_time": 1770839999999, "quote_volume": 7057.04661, "trades": 74, "taker_buy_base": 7131.4, "taker_buy_quote": 3909.08758 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.5464, "high": 0.5493, "low": 0.5424, "close": 0.5488, "volume": 25702.1, "close_time": 1770843599999, "quote_volume": 14014.51407, "trades": 161, "taker_buy_base": 10181.5, "taker_buy_quote": 5546.34039 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.5494, "high": 0.5571, "low": 0.5481, "close": 0.5523, "volume": 79869.6, "close_time": 1770847199999, "quote_volume": 44052.6685, "trades": 284, "taker_buy_base": 38097.8, "taker_buy_quote": 21007.01098 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.5521, "high": 0.5524, "low": 0.5394, "close": 0.5395, "volume": 15237.5, "close_time": 1770850799999, "quote_volume": 8272.06007, "trades": 80, "taker_buy_base": 1468.6, "taker_buy_quote": 806.79289 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.5401, "high": 0.5412, "low": 0.533, "close": 0.5378, "volume": 14700.7, "close_time": 1770854399999, "quote_volume": 7890.14516, "trades": 62, "taker_buy_base": 2440.0, "taker_buy_quote": 1310.01326 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.5386, "high": 0.543, "low": 0.5385, "close": 0.5418, "volume": 25428.7, "close_time": 1770857999999, "quote_volume": 13740.16695, "trades": 154, "taker_buy_base": 11076.5, "taker_buy_quote": 5982.6483 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.5423, "high": 0.5514, "low": 0.5423, "close": 0.5477, "volume": 13029.9, "close_time": 1770861599999, "quote_volume": 7128.62812, "trades": 89, "taker_buy_base": 10493.8, "taker_buy_quote": 5742.30909 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.5473, "high": 0.5506, "low": 0.5455, "close": 0.5489, "volume": 20388.0, "close_time": 1770865199999, "quote_volume": 11186.31559, "trades": 120, "taker_buy_base": 9688.1, "taker_buy_quote": 5316.58625 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.5513, "high": 0.555, "low": 0.5498, "close": 0.555, "volume": 12679.2, "close_time": 1770868799999, "quote_volume": 7000.6479, "trades": 94, "taker_buy_base": 9545.4, "taker_buy_quote": 5271.10475 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.5545, "high": 0.5547, "low": 0.5486, "close": 0.5501, "volume": 14414.7, "close_time": 1770872399999, "quote_volume": 7936.16313, "trades": 129, "taker_buy_base": 9048.8, "taker_buy_quote": 4980.75259 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.5505, "high": 0.5525, "low": 0.5456, "close": 0.5521, "volume": 43600.6, "close_time": 1770875999999, "quote_volume": 23916.18354, "trades": 210, "taker_buy_base": 21915.5, "taker_buy_quote": 12057.84903 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.552, "high": 0.5599, "low": 0.5516, "close": 0.5574, "volume": 74982.0, "close_time": 1770879599999, "quote_volume": 41747.55057, "trades": 224, "taker_buy_base": 57494.1, "taker_buy_quote": 31999.72788 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.5578, "high": 0.5635, "low": 0.5555, "close": 0.5631, "volume": 58256.0, "close_time": 1770883199999, "quote_volume": 32517.04836, "trades": 197, "taker_buy_base": 35487.7, "taker_buy_quote": 19815.52459 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.5637, "high": 0.5661, "low": 0.5566, "close": 0.5591, "volume": 49245.4, "close_time": 1770886799999, "quote_volume": 27606.25267, "trades": 200, "taker_buy_base": 30027.1, "taker_buy_quote": 16845.75014 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.5592, "high": 0.572, "low": 0.5587, "close": 0.571, "volume": 54725.4, "close_time": 1770890399999, "quote_volume": 31023.23895, "trades": 326, "taker_buy_base": 28895.9, "taker_buy_quote": 16320.23064 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.5715, "high": 0.605, "low": 0.5715, "close": 0.604, "volume": 265974.2, "close_time": 1770893999999, "quote_volume": 157125.647, "trades": 1269, "taker_buy_base": 152134.3, "taker_buy_quote": 89730.86735 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.6042, "high": 0.6066, "low": 0.5846, "close": 0.5847, "volume": 397593.2, "close_time": 1770897599999, "quote_volume": 235367.17652, "trades": 1238, "taker_buy_base": 218781.7, "taker_buy_quote": 129633.86586 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.5837, "high": 0.5842, "low": 0.573, "close": 0.5765, "volume": 105723.6, "close_time": 1770901199999, "quote_volume": 60988.67683, "trades": 459, "taker_buy_base": 46226.7, "taker_buy_quote": 26651.63514 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.5766, "high": 0.5945, "low": 0.5735, "close": 0.5933, "volume": 237306.0, "close_time": 1770904799999, "quote_volume": 138006.76074, "trades": 854, "taker_buy_base": 111078.0, "taker_buy_quote": 64710.38302 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.5924, "high": 0.5928, "low": 0.5811, "close": 0.5887, "volume": 128372.1, "close_time": 1770908399999, "quote_volume": 75332.84375, "trades": 566, "taker_buy_base": 59316.7, "taker_buy_quote": 34877.5921 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.5886, "high": 0.5921, "low": 0.578, "close": 0.5794, "volume": 75910.7, "close_time": 1770911999999, "quote_volume": 44434.81268, "trades": 379, "taker_buy_base": 41069.3, "taker_buy_quote": 24057.99244 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.5807, "high": 0.5807, "low": 0.5594, "close": 0.5665, "volume": 179530.0, "close_time": 1770915599999, "quote_volume": 102078.35787, "trades": 787, "taker_buy_base": 76177.5, "taker_buy_quote": 43346.65678 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.5661, "high": 0.5717, "low": 0.5626, "close": 0.5653, "volume": 79347.3, "close_time": 1770919199999, "quote_volume": 45052.80299, "trades": 307, "taker_buy_base": 33010.8, "taker_buy_quote": 18753.25814 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.5651, "high": 0.5735, "low": 0.5625, "close": 0.5695, "volume": 61172.7, "close_time": 1770922799999, "quote_volume": 34735.76649, "trades": 347, "taker_buy_base": 35651.0, "taker_buy_quote": 20251.46801 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.5697, "high": 0.5835, "low": 0.566, "close": 0.5744, "volume": 71032.8, "close_time": 1770926399999, "quote_volume": 40767.53086, "trades": 309, "taker_buy_base": 38743.7, "taker_buy_quote": 22270.50059 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.5744, "high": 0.5761, "low": 0.5637, "close": 0.5657, "volume": 105310.7, "close_time": 1770929999999, "quote_volume": 59777.02391, "trades": 350, "taker_buy_base": 24228.4, "taker_buy_quote": 13762.98577 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.5672, "high": 0.5765, "low": 0.5672, "close": 0.5733, "volume": 49277.8, "close_time": 1770933599999, "quote_volume": 28195.68892, "trades": 216, "taker_buy_base": 28795.7, "taker_buy_quote": 16447.45109 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.5732, "high": 0.5851, "low": 0.5707, "close": 0.5851, "volume": 25201.7, "close_time": 1770937199999, "quote_volume": 14521.66813, "trades": 155, "taker_buy_base": 17002.6, "taker_buy_quote": 9810.41711 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.5863, "high": 0.5869, "low": 0.5786, "close": 0.582, "volume": 45039.6, "close_time": 1770940799999, "quote_volume": 26190.90669, "trades": 244, "taker_buy_base": 27870.2, "taker_buy_quote": 16217.74378 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.5812, "high": 0.5839, "low": 0.5685, "close": 0.5706, "volume": 41425.0, "close_time": 1770944399999, "quote_volume": 23851.78521, "trades": 329, "taker_buy_base": 20873.1, "taker_buy_quote": 12010.13599 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.5706, "high": 0.5757, "low": 0.5699, "close": 0.5706, "volume": 45987.0, "close_time": 1770947999999, "quote_volume": 26374.84661, "trades": 294, "taker_buy_base": 33896.5, "taker_buy_quote": 19442.84524 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.5709, "high": 0.5801, "low": 0.5702, "close": 0.578, "volume": 176559.5, "close_time": 1770951599999, "quote_volume": 101353.6882, "trades": 597, "taker_buy_base": 134618.2, "taker_buy_quote": 77205.08094 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.5777, "high": 0.5792, "low": 0.573, "close": 0.5751, "volume": 22841.8, "close_time": 1770955199999, "quote_volume": 13153.33789, "trades": 154, "taker_buy_base": 11271.3, "taker_buy_quote": 6494.3686 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.5756, "high": 0.5756, "low": 0.5689, "close": 0.5697, "volume": 37333.2, "close_time": 1770958799999, "quote_volume": 21362.4886, "trades": 188, "taker_buy_base": 12827.7, "taker_buy_quote": 7349.89931 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.5708, "high": 0.5711, "low": 0.5651, "close": 0.5651, "volume": 23872.1, "close_time": 1770962399999, "quote_volume": 13573.46936, "trades": 160, "taker_buy_base": 15898.8, "taker_buy_quote": 9040.93576 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.5652, "high": 0.5671, "low": 0.5564, "close": 0.5654, "volume": 96300.4, "close_time": 1770965999999, "quote_volume": 54066.47813, "trades": 467, "taker_buy_base": 39673.7, "taker_buy_quote": 22310.60201 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.5652, "high": 0.5698, "low": 0.5642, "close": 0.5664, "volume": 50748.7, "close_time": 1770969599999, "quote_volume": 28758.7764, "trades": 226, "taker_buy_base": 32220.0, "taker_buy_quote": 18262.38063 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.5675, "high": 0.5778, "low": 0.5674, "close": 0.577, "volume": 23957.9, "close_time": 1770973199999, "quote_volume": 13697.26026, "trades": 150, "taker_buy_base": 19252.6, "taker_buy_quote": 11002.05454 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.5766, "high": 0.5768, "low": 0.572, "close": 0.5725, "volume": 42388.2, "close_time": 1770976799999, "quote_volume": 24296.66882, "trades": 211, "taker_buy_base": 10800.5, "taker_buy_quote": 6200.76236 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.5725, "high": 0.5736, "low": 0.5685, "close": 0.5723, "volume": 66674.7, "close_time": 1770980399999, "quote_volume": 38097.77903, "trades": 371, "taker_buy_base": 26197.5, "taker_buy_quote": 14975.66672 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.5716, "high": 0.5716, "low": 0.558, "close": 0.5599, "volume": 168324.8, "close_time": 1770983999999, "quote_volume": 94839.06421, "trades": 798, "taker_buy_base": 80580.3, "taker_buy_quote": 45403.46443 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.5597, "high": 0.5626, "low": 0.5557, "close": 0.5587, "volume": 254322.4, "close_time": 1770987599999, "quote_volume": 142124.08601, "trades": 773, "taker_buy_base": 58103.5, "taker_buy_quote": 32499.96729 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.5585, "high": 0.5679, "low": 0.557, "close": 0.5642, "volume": 377777.1, "close_time": 1770991199999, "quote_volume": 213047.41869, "trades": 805, "taker_buy_base": 267151.5, "taker_buy_quote": 150760.30947 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.5642, "high": 0.578, "low": 0.5628, "close": 0.572, "volume": 170520.5, "close_time": 1770994799999, "quote_volume": 96936.3597, "trades": 733, "taker_buy_base": 80172.1, "taker_buy_quote": 45623.2944 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.5731, "high": 0.5924, "low": 0.5708, "close": 0.5815, "volume": 388658.1, "close_time": 1770998399999, "quote_volume": 226970.38678, "trades": 1461, "taker_buy_base": 195302.3, "taker_buy_quote": 114123.49511 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.5819, "high": 0.5977, "low": 0.5797, "close": 0.5936, "volume": 174659.0, "close_time": 1771001999999, "quote_volume": 103101.59616, "trades": 751, "taker_buy_base": 93649.9, "taker_buy_quote": 55279.70723 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.5945, "high": 0.5988, "low": 0.5907, "close": 0.5967, "volume": 108603.0, "close_time": 1771005599999, "quote_volume": 64425.64339, "trades": 286, "taker_buy_base": 57973.6, "taker_buy_quote": 34398.84218 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.5955, "high": 0.5963, "low": 0.591, "close": 0.594, "volume": 90148.7, "close_time": 1771009199999, "quote_volume": 53527.1141, "trades": 325, "taker_buy_base": 43667.9, "taker_buy_quote": 25950.51818 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.594, "high": 0.6014, "low": 0.5934, "close": 0.6006, "volume": 98879.0, "close_time": 1771012799999, "quote_volume": 59180.14265, "trades": 352, "taker_buy_base": 42241.8, "taker_buy_quote": 25266.67026 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.5987, "high": 0.5999, "low": 0.5947, "close": 0.5958, "volume": 50604.8, "close_time": 1771016399999, "quote_volume": 30210.34118, "trades": 278, "taker_buy_base": 26379.1, "taker_buy_quote": 15762.96212 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.5961, "high": 0.6021, "low": 0.5961, "close": 0.6021, "volume": 71638.7, "close_time": 1771019999999, "quote_volume": 43030.81938, "trades": 159, "taker_buy_base": 56612.4, "taker_buy_quote": 34018.83145 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.6027, "high": 0.6058, "low": 0.599, "close": 0.6004, "volume": 83102.4, "close_time": 1771023599999, "quote_volume": 49994.43408, "trades": 287, "taker_buy_base": 21419.7, "taker_buy_quote": 12898.62193 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.6001, "high": 0.6003, "low": 0.595, "close": 0.5991, "volume": 41992.7, "close_time": 1771027199999, "quote_volume": 25061.37366, "trades": 201, "taker_buy_base": 20891.2, "taker_buy_quote": 12469.40823 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.5992, "high": 0.6135, "low": 0.5965, "close": 0.6097, "volume": 105837.7, "close_time": 1771030799999, "quote_volume": 64235.26604, "trades": 400, "taker_buy_base": 71083.0, "taker_buy_quote": 43111.38977 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.6085, "high": 0.621, "low": 0.6067, "close": 0.6177, "volume": 81060.1, "close_time": 1771034399999, "quote_volume": 49852.44539, "trades": 327, "taker_buy_base": 45957.8, "taker_buy_quote": 28264.68526 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.6163, "high": 0.6293, "low": 0.616, "close": 0.6229, "volume": 149561.6, "close_time": 1771037999999, "quote_volume": 93061.56477, "trades": 512, "taker_buy_base": 62735.6, "taker_buy_quote": 39025.75169 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.6215, "high": 0.6445, "low": 0.6213, "close": 0.6419, "volume": 308395.8, "close_time": 1771041599999, "quote_volume": 195245.66345, "trades": 1130, "taker_buy_base": 147629.5, "taker_buy_quote": 93432.74103 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.6417, "high": 0.6485, "low": 0.625, "close": 0.6259, "volume": 99072.1, "close_time": 1771045199999, "quote_volume": 63142.47022, "trades": 518, "taker_buy_base": 49741.1, "taker_buy_quote": 31597.59 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.6252, "high": 0.6263, "low": 0.6147, "close": 0.6152, "volume": 62037.9, "close_time": 1771048799999, "quote_volume": 38584.31511, "trades": 375, "taker_buy_base": 31540.7, "taker_buy_quote": 19625.07508 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.6151, "high": 0.6216, "low": 0.6108, "close": 0.6216, "volume": 35217.6, "close_time": 1771052399999, "quote_volume": 21635.59232, "trades": 201, "taker_buy_base": 20206.4, "taker_buy_quote": 12426.19757 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.621, "high": 0.644, "low": 0.621, "close": 0.6427, "volume": 125205.1, "close_time": 1771055999999, "quote_volume": 79475.86517, "trades": 560, "taker_buy_base": 58995.0, "taker_buy_quote": 37393.1122 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.6436, "high": 0.6712, "low": 0.6436, "close": 0.6686, "volume": 521497.3, "close_time": 1771059599999, "quote_volume": 343973.42365, "trades": 2004, "taker_buy_base": 282309.7, "taker_buy_quote": 186071.63349 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.6677, "high": 0.685, "low": 0.6575, "close": 0.685, "volume": 360174.9, "close_time": 1771063199999, "quote_volume": 241059.94462, "trades": 1159, "taker_buy_base": 174487.0, "taker_buy_quote": 116854.39369 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.6835, "high": 0.6936, "low": 0.6746, "close": 0.6791, "volume": 372683.1, "close_time": 1771066799999, "quote_volume": 254867.10839, "trades": 1246, "taker_buy_base": 203947.1, "taker_buy_quote": 139577.03564 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.6798, "high": 0.6949, "low": 0.6691, "close": 0.681, "volume": 238859.0, "close_time": 1771070399999, "quote_volume": 162431.53415, "trades": 827, "taker_buy_base": 131607.1, "taker_buy_quote": 89414.13661 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.68, "high": 0.6945, "low": 0.6692, "close": 0.6737, "volume": 156267.1, "close_time": 1771073999999, "quote_volume": 106065.66647, "trades": 633, "taker_buy_base": 62264.2, "taker_buy_quote": 42224.69608 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.6734, "high": 0.6734, "low": 0.6573, "close": 0.6599, "volume": 232137.9, "close_time": 1771077599999, "quote_volume": 154224.88816, "trades": 817, "taker_buy_base": 83931.7, "taker_buy_quote": 55821.71261 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.6604, "high": 0.6691, "low": 0.6562, "close": 0.668, "volume": 74337.2, "close_time": 1771081199999, "quote_volume": 49218.40265, "trades": 303, "taker_buy_base": 40752.2, "taker_buy_quote": 27011.2522 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.6688, "high": 0.6785, "low": 0.665, "close": 0.6766, "volume": 154577.6, "close_time": 1771084799999, "quote_volume": 103709.24183, "trades": 580, "taker_buy_base": 99260.1, "taker_buy_quote": 66481.5432 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.6767, "high": 0.6779, "low": 0.664, "close": 0.6744, "volume": 173042.3, "close_time": 1771088399999, "quote_volume": 116237.47515, "trades": 620, "taker_buy_base": 85294.6, "taker_buy_quote": 57304.78761 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.6743, "high": 0.6844, "low": 0.6702, "close": 0.6762, "volume": 142536.7, "close_time": 1771091999999, "quote_volume": 96502.54792, "trades": 677, "taker_buy_base": 55875.0, "taker_buy_quote": 37849.12364 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.6772, "high": 0.6855, "low": 0.6771, "close": 0.6821, "volume": 86183.1, "close_time": 1771095599999, "quote_volume": 58682.26224, "trades": 428, "taker_buy_base": 45990.7, "taker_buy_quote": 31316.13647 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.6829, "high": 0.6899, "low": 0.6781, "close": 0.689, "volume": 79532.6, "close_time": 1771099199999, "quote_volume": 54542.32101, "trades": 441, "taker_buy_base": 45529.3, "taker_buy_quote": 31256.03101 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.6896, "high": 0.6925, "low": 0.68, "close": 0.6872, "volume": 185569.8, "close_time": 1771102799999, "quote_volume": 127364.10318, "trades": 698, "taker_buy_base": 109111.2, "taker_buy_quote": 74946.26717 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.6869, "high": 0.6985, "low": 0.6813, "close": 0.6856, "volume": 160540.9, "close_time": 1771106399999, "quote_volume": 110891.19193, "trades": 717, "taker_buy_base": 90482.1, "taker_buy_quote": 62601.56116 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.6856, "high": 0.6958, "low": 0.6848, "close": 0.6885, "volume": 87085.2, "close_time": 1771109999999, "quote_volume": 60265.4021, "trades": 367, "taker_buy_base": 39248.9, "taker_buy_quote": 27192.67058 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.6881, "high": 0.6895, "low": 0.6797, "close": 0.6834, "volume": 29306.3, "close_time": 1771113599999, "quote_volume": 20071.92718, "trades": 288, "taker_buy_base": 8550.6, "taker_buy_quote": 5857.27746 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.6829, "high": 0.6841, "low": 0.673, "close": 0.6841, "volume": 140233.9, "close_time": 1771117199999, "quote_volume": 94893.08211, "trades": 615, "taker_buy_base": 80785.6, "taker_buy_quote": 54672.58002 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.6839, "high": 0.695, "low": 0.6787, "close": 0.6865, "volume": 138818.9, "close_time": 1771120799999, "quote_volume": 95621.46622, "trades": 618, "taker_buy_base": 52068.6, "taker_buy_quote": 35816.4656 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.6863, "high": 0.6918, "low": 0.6727, "close": 0.6825, "volume": 73558.0, "close_time": 1771124399999, "quote_volume": 49929.76752, "trades": 552, "taker_buy_base": 31106.0, "taker_buy_quote": 21107.97539 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.6805, "high": 0.685, "low": 0.6681, "close": 0.6794, "volume": 47523.2, "close_time": 1771127999999, "quote_volume": 32116.58002, "trades": 432, "taker_buy_base": 22037.0, "taker_buy_quote": 14885.70256 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.6789, "high": 0.688, "low": 0.6762, "close": 0.6776, "volume": 46742.2, "close_time": 1771131599999, "quote_volume": 31874.55218, "trades": 365, "taker_buy_base": 26191.9, "taker_buy_quote": 17860.02979 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.6784, "high": 0.688, "low": 0.6761, "close": 0.678, "volume": 63130.7, "close_time": 1771135199999, "quote_volume": 43116.25328, "trades": 407, "taker_buy_base": 41444.9, "taker_buy_quote": 28308.0509 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.6789, "high": 0.6828, "low": 0.6767, "close": 0.6828, "volume": 31187.5, "close_time": 1771138799999, "quote_volume": 21174.34279, "trades": 199, "taker_buy_base": 14731.3, "taker_buy_quote": 10007.74165 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.6837, "high": 0.6863, "low": 0.6776, "close": 0.6776, "volume": 33255.2, "close_time": 1771142399999, "quote_volume": 22694.98686, "trades": 220, "taker_buy_base": 11091.4, "taker_buy_quote": 7568.97788 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.6779, "high": 0.6803, "low": 0.6621, "close": 0.6675, "volume": 109742.3, "close_time": 1771145999999, "quote_volume": 73388.76626, "trades": 643, "taker_buy_base": 35432.4, "taker_buy_quote": 23713.21789 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.6681, "high": 0.6767, "low": 0.6668, "close": 0.6767, "volume": 30172.9, "close_time": 1771149599999, "quote_volume": 20305.88832, "trades": 173, "taker_buy_base": 16844.5, "taker_buy_quote": 11352.26753 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.6771, "high": 0.6771, "low": 0.6634, "close": 0.6696, "volume": 72637.5, "close_time": 1771153199999, "quote_volume": 48627.42928, "trades": 255, "taker_buy_base": 45681.6, "taker_buy_quote": 30595.71854 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.6693, "high": 0.6707, "low": 0.6619, "close": 0.6636, "volume": 41409.5, "close_time": 1771156799999, "quote_volume": 27551.10424, "trades": 210, "taker_buy_base": 20197.4, "taker_buy_quote": 13448.06357 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.6634, "high": 0.6639, "low": 0.6444, "close": 0.6444, "volume": 177134.3, "close_time": 1771160399999, "quote_volume": 115779.64115, "trades": 662, "taker_buy_base": 60437.4, "taker_buy_quote": 39707.72696 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.6448, "high": 0.6515, "low": 0.6357, "close": 0.6384, "volume": 231275.6, "close_time": 1771163999999, "quote_volume": 149021.9488, "trades": 836, "taker_buy_base": 82399.0, "taker_buy_quote": 53213.9475 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.6388, "high": 0.6498, "low": 0.6377, "close": 0.6489, "volume": 19043.3, "close_time": 1771167599999, "quote_volume": 12274.94398, "trades": 103, "taker_buy_base": 10189.7, "taker_buy_quote": 6587.24048 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.6485, "high": 0.6517, "low": 0.6463, "close": 0.6473, "volume": 20656.6, "close_time": 1771171199999, "quote_volume": 13408.8974, "trades": 139, "taker_buy_base": 9114.1, "taker_buy_quote": 5913.00142 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.645, "high": 0.6467, "low": 0.64, "close": 0.6415, "volume": 23192.4, "close_time": 1771174799999, "quote_volume": 14928.67619, "trades": 144, "taker_buy_base": 6669.2, "taker_buy_quote": 4293.39397 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.6416, "high": 0.6431, "low": 0.625, "close": 0.6306, "volume": 177042.8, "close_time": 1771178399999, "quote_volume": 112551.0487, "trades": 780, "taker_buy_base": 91046.3, "taker_buy_quote": 57838.26746 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.6292, "high": 0.6312, "low": 0.6225, "close": 0.6253, "volume": 80101.6, "close_time": 1771181999999, "quote_volume": 50152.43233, "trades": 428, "taker_buy_base": 25883.0, "taker_buy_quote": 16217.13944 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.6253, "high": 0.6294, "low": 0.6217, "close": 0.6252, "volume": 30769.5, "close_time": 1771185599999, "quote_volume": 19214.83324, "trades": 156, "taker_buy_base": 20280.5, "taker_buy_quote": 12665.39263 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.6247, "high": 0.6301, "low": 0.6225, "close": 0.6289, "volume": 22277.7, "close_time": 1771189199999, "quote_volume": 13927.11513, "trades": 131, "taker_buy_base": 8786.8, "taker_buy_quote": 5498.39516 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.6286, "high": 0.6347, "low": 0.6286, "close": 0.6325, "volume": 41933.5, "close_time": 1771192799999, "quote_volume": 26538.60179, "trades": 177, "taker_buy_base": 36125.4, "taker_buy_quote": 22865.28394 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.6314, "high": 0.635, "low": 0.6304, "close": 0.6327, "volume": 17918.0, "close_time": 1771196399999, "quote_volume": 11328.58544, "trades": 100, "taker_buy_base": 12260.7, "taker_buy_quote": 7753.34283 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.6322, "high": 0.6331, "low": 0.6246, "close": 0.632, "volume": 20171.9, "close_time": 1771199999999, "quote_volume": 12684.52003, "trades": 125, "taker_buy_base": 6494.3, "taker_buy_quote": 4084.68327 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.631, "high": 0.6327, "low": 0.6267, "close": 0.6322, "volume": 47611.6, "close_time": 1771203599999, "quote_volume": 30030.30362, "trades": 225, "taker_buy_base": 36912.1, "taker_buy_quote": 23292.4579 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.6321, "high": 0.6354, "low": 0.6222, "close": 0.6275, "volume": 33027.2, "close_time": 1771207199999, "quote_volume": 20822.55757, "trades": 245, "taker_buy_base": 15143.2, "taker_buy_quote": 9547.65917 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.6272, "high": 0.63, "low": 0.6245, "close": 0.6249, "volume": 12535.8, "close_time": 1771210799999, "quote_volume": 7854.02334, "trades": 98, "taker_buy_base": 4417.5, "taker_buy_quote": 2772.93534 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.6247, "high": 0.6247, "low": 0.6217, "close": 0.6233, "volume": 9660.7, "close_time": 1771214399999, "quote_volume": 6020.64211, "trades": 79, "taker_buy_base": 4102.8, "taker_buy_quote": 2557.32389 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.6232, "high": 0.6322, "low": 0.6229, "close": 0.6313, "volume": 11188.2, "close_time": 1771217999999, "quote_volume": 7007.88387, "trades": 82, "taker_buy_base": 7725.5, "taker_buy_quote": 4839.73451 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.6319, "high": 0.6332, "low": 0.6256, "close": 0.6264, "volume": 41086.1, "close_time": 1771221599999, "quote_volume": 25798.81787, "trades": 133, "taker_buy_base": 21411.9, "taker_buy_quote": 13466.06228 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.6268, "high": 0.6373, "low": 0.6262, "close": 0.6365, "volume": 64969.2, "close_time": 1771225199999, "quote_volume": 41217.43589, "trades": 258, "taker_buy_base": 49839.7, "taker_buy_quote": 31621.28562 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.6345, "high": 0.6364, "low": 0.631, "close": 0.6319, "volume": 146420.6, "close_time": 1771228799999, "quote_volume": 92790.93, "trades": 308, "taker_buy_base": 73154.3, "taker_buy_quote": 46410.96317 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.6317, "high": 0.6407, "low": 0.6317, "close": 0.6377, "volume": 110038.1, "close_time": 1771232399999, "quote_volume": 70049.86663, "trades": 380, "taker_buy_base": 52789.2, "taker_buy_quote": 33551.5278 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.638, "high": 0.6517, "low": 0.638, "close": 0.6501, "volume": 141032.4, "close_time": 1771235999999, "quote_volume": 91156.64418, "trades": 441, "taker_buy_base": 74903.3, "taker_buy_quote": 48383.2766 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.6494, "high": 0.6548, "low": 0.643, "close": 0.653, "volume": 213173.7, "close_time": 1771239599999, "quote_volume": 138370.87916, "trades": 504, "taker_buy_base": 68827.0, "taker_buy_quote": 44747.40033 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.6539, "high": 0.658, "low": 0.6413, "close": 0.6521, "volume": 185761.6, "close_time": 1771243199999, "quote_volume": 120771.83028, "trades": 586, "taker_buy_base": 103356.8, "taker_buy_quote": 67231.54364 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.6506, "high": 0.664, "low": 0.6474, "close": 0.6636, "volume": 176170.5, "close_time": 1771246799999, "quote_volume": 115567.35883, "trades": 636, "taker_buy_base": 91104.0, "taker_buy_quote": 59820.961 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.6645, "high": 0.6712, "low": 0.6487, "close": 0.6516, "volume": 444620.8, "close_time": 1771250399999, "quote_volume": 294822.04806, "trades": 1530, "taker_buy_base": 138627.8, "taker_buy_quote": 91831.18407 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.6509, "high": 0.6644, "low": 0.6509, "close": 0.6567, "volume": 90048.8, "close_time": 1771253999999, "quote_volume": 59287.94775, "trades": 460, "taker_buy_base": 53066.6, "taker_buy_quote": 34971.27424 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.6592, "high": 0.6627, "low": 0.6335, "close": 0.6368, "volume": 156898.9, "close_time": 1771257599999, "quote_volume": 101158.57095, "trades": 1037, "taker_buy_base": 79708.1, "taker_buy_quote": 51468.66738 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.6376, "high": 0.6475, "low": 0.6376, "close": 0.642, "volume": 58101.9, "close_time": 1771261199999, "quote_volume": 37256.56537, "trades": 341, "taker_buy_base": 32919.7, "taker_buy_quote": 21088.31696 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.6416, "high": 0.6476, "low": 0.6388, "close": 0.6426, "volume": 12184.0, "close_time": 1771264799999, "quote_volume": 7840.07151, "trades": 145, "taker_buy_base": 6465.8, "taker_buy_quote": 4165.08087 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.6437, "high": 0.6489, "low": 0.6411, "close": 0.6411, "volume": 17299.3, "close_time": 1771268399999, "quote_volume": 11169.92525, "trades": 107, "taker_buy_base": 11020.8, "taker_buy_quote": 7117.16451 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.6423, "high": 0.6498, "low": 0.6399, "close": 0.6479, "volume": 24027.7, "close_time": 1771271999999, "quote_volume": 15538.71428, "trades": 162, "taker_buy_base": 17070.0, "taker_buy_quote": 11046.66222 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.6478, "high": 0.6587, "low": 0.6455, "close": 0.6572, "volume": 67823.2, "close_time": 1771275599999, "quote_volume": 44257.97572, "trades": 332, "taker_buy_base": 33262.4, "taker_buy_quote": 21718.50396 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.657, "high": 0.663, "low": 0.6533, "close": 0.6624, "volume": 39477.0, "close_time": 1771279199999, "quote_volume": 25966.3146, "trades": 184, "taker_buy_base": 22946.7, "taker_buy_quote": 15099.38087 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.6599, "high": 0.6603, "low": 0.6521, "close": 0.6542, "volume": 29581.0, "close_time": 1771282799999, "quote_volume": 19416.04075, "trades": 127, "taker_buy_base": 17702.9, "taker_buy_quote": 11625.20199 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.6531, "high": 0.6568, "low": 0.6531, "close": 0.6554, "volume": 2789.7, "close_time": 1771286399999, "quote_volume": 1826.64512, "trades": 46, "taker_buy_base": 1568.3, "taker_buy_quote": 1026.95764 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.6553, "high": 0.6686, "low": 0.6532, "close": 0.6608, "volume": 129142.4, "close_time": 1771289999999, "quote_volume": 85766.08143, "trades": 434, "taker_buy_base": 61338.0, "taker_buy_quote": 40682.85531 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.661, "high": 0.6652, "low": 0.658, "close": 0.6601, "volume": 106553.5, "close_time": 1771293599999, "quote_volume": 70511.55379, "trades": 494, "taker_buy_base": 52514.5, "taker_buy_quote": 34732.30241 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.6583, "high": 0.6666, "low": 0.6494, "close": 0.6621, "volume": 35824.0, "close_time": 1771297199999, "quote_volume": 23576.36713, "trades": 287, "taker_buy_base": 21069.6, "taker_buy_quote": 13903.51767 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.6616, "high": 0.6629, "low": 0.6568, "close": 0.6573, "volume": 24437.6, "close_time": 1771300799999, "quote_volume": 16125.40523, "trades": 204, "taker_buy_base": 11471.7, "taker_buy_quote": 7575.43836 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.6575, "high": 0.6618, "low": 0.6514, "close": 0.6561, "volume": 40832.4, "close_time": 1771304399999, "quote_volume": 26803.16599, "trades": 254, "taker_buy_base": 13998.3, "taker_buy_quote": 9205.93084 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.656, "high": 0.656, "low": 0.6424, "close": 0.6517, "volume": 44852.0, "close_time": 1771307999999, "quote_volume": 29045.10592, "trades": 301, "taker_buy_base": 16577.3, "taker_buy_quote": 10717.3809 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.6529, "high": 0.6543, "low": 0.6491, "close": 0.6515, "volume": 21901.6, "close_time": 1771311599999, "quote_volume": 14251.95722, "trades": 111, "taker_buy_base": 19677.9, "taker_buy_quote": 12804.81417 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.6521, "high": 0.6521, "low": 0.6465, "close": 0.6512, "volume": 49051.5, "close_time": 1771315199999, "quote_volume": 31842.68478, "trades": 233, "taker_buy_base": 37214.8, "taker_buy_quote": 24158.70161 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.649, "high": 0.6528, "low": 0.6422, "close": 0.6433, "volume": 50842.3, "close_time": 1771318799999, "quote_volume": 32973.22459, "trades": 266, "taker_buy_base": 21720.6, "taker_buy_quote": 14103.21017 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.6433, "high": 0.6444, "low": 0.6358, "close": 0.639, "volume": 54606.8, "close_time": 1771322399999, "quote_volume": 34953.28444, "trades": 316, "taker_buy_base": 15552.1, "taker_buy_quote": 9945.59206 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.6396, "high": 0.6404, "low": 0.6333, "close": 0.6342, "volume": 34365.8, "close_time": 1771325999999, "quote_volume": 21810.35134, "trades": 156, "taker_buy_base": 5002.4, "taker_buy_quote": 3175.09729 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.6361, "high": 0.6413, "low": 0.6355, "close": 0.6382, "volume": 26049.6, "close_time": 1771329599999, "quote_volume": 16661.20809, "trades": 129, "taker_buy_base": 17462.0, "taker_buy_quote": 11169.45326 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.6384, "high": 0.6437, "low": 0.6378, "close": 0.6382, "volume": 30220.9, "close_time": 1771333199999, "quote_volume": 19364.43841, "trades": 221, "taker_buy_base": 18918.2, "taker_buy_quote": 12133.11287 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.6394, "high": 0.6481, "low": 0.6366, "close": 0.6445, "volume": 51492.4, "close_time": 1771336799999, "quote_volume": 33107.91565, "trades": 217, "taker_buy_base": 28513.4, "taker_buy_quote": 18366.0127 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.644, "high": 0.6504, "low": 0.6266, "close": 0.6308, "volume": 95665.2, "close_time": 1771340399999, "quote_volume": 60865.50069, "trades": 626, "taker_buy_base": 27178.3, "taker_buy_quote": 17382.21706 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.6299, "high": 0.6418, "low": 0.6294, "close": 0.6407, "volume": 91616.9, "close_time": 1771343999999, "quote_volume": 58209.24572, "trades": 456, "taker_buy_base": 58645.5, "taker_buy_quote": 37286.8692 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.6407, "high": 0.6583, "low": 0.6404, "close": 0.6465, "volume": 115860.7, "close_time": 1771347599999, "quote_volume": 75486.33609, "trades": 527, "taker_buy_base": 75850.2, "taker_buy_quote": 49469.33831 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.6462, "high": 0.6462, "low": 0.6358, "close": 0.6413, "volume": 114039.0, "close_time": 1771351199999, "quote_volume": 73080.92866, "trades": 433, "taker_buy_base": 37076.5, "taker_buy_quote": 23756.56439 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.6399, "high": 0.657, "low": 0.639, "close": 0.6544, "volume": 98576.4, "close_time": 1771354799999, "quote_volume": 64117.42899, "trades": 376, "taker_buy_base": 75960.9, "taker_buy_quote": 49361.04509 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.6543, "high": 0.6569, "low": 0.65, "close": 0.6516, "volume": 39879.5, "close_time": 1771358399999, "quote_volume": 26078.50152, "trades": 225, "taker_buy_base": 8240.8, "taker_buy_quote": 5390.12211 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.6519, "high": 0.6522, "low": 0.6459, "close": 0.6505, "volume": 40121.1, "close_time": 1771361999999, "quote_volume": 26039.37098, "trades": 173, "taker_buy_base": 18797.4, "taker_buy_quote": 12218.019 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.6506, "high": 0.6547, "low": 0.6496, "close": 0.6542, "volume": 23433.1, "close_time": 1771365599999, "quote_volume": 15283.74178, "trades": 93, "taker_buy_base": 11860.8, "taker_buy_quote": 7747.12677 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.6546, "high": 0.6546, "low": 0.6476, "close": 0.6476, "volume": 103606.4, "close_time": 1771369199999, "quote_volume": 67591.58839, "trades": 229, "taker_buy_base": 1727.7, "taker_buy_quote": 1127.81683 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.645, "high": 0.6484, "low": 0.6421, "close": 0.6446, "volume": 9806.7, "close_time": 1771372799999, "quote_volume": 6317.95413, "trades": 75, "taker_buy_base": 3755.1, "taker_buy_quote": 2418.71117 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.6457, "high": 0.6457, "low": 0.6363, "close": 0.6363, "volume": 46010.1, "close_time": 1771376399999, "quote_volume": 29401.24978, "trades": 146, "taker_buy_base": 18848.1, "taker_buy_quote": 12058.69897 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.6368, "high": 0.6368, "low": 0.6318, "close": 0.6339, "volume": 7608.8, "close_time": 1771379999999, "quote_volume": 4824.09603, "trades": 87, "taker_buy_base": 2939.4, "taker_buy_quote": 1862.65942 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.6361, "high": 0.6411, "low": 0.635, "close": 0.6363, "volume": 19436.0, "close_time": 1771383599999, "quote_volume": 12410.50754, "trades": 126, "taker_buy_base": 12233.2, "taker_buy_quote": 7818.94499 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.6357, "high": 0.6458, "low": 0.6352, "close": 0.6436, "volume": 19066.6, "close_time": 1771387199999, "quote_volume": 12249.89149, "trades": 153, "taker_buy_base": 14431.2, "taker_buy_quote": 9278.83777 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.6423, "high": 0.6443, "low": 0.6405, "close": 0.6408, "volume": 15414.9, "close_time": 1771390799999, "quote_volume": 9905.53032, "trades": 89, "taker_buy_base": 11360.4, "taker_buy_quote": 7304.64372 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.6408, "high": 0.6451, "low": 0.64, "close": 0.6431, "volume": 9107.2, "close_time": 1771394399999, "quote_volume": 5853.72492, "trades": 63, "taker_buy_base": 4211.1, "taker_buy_quote": 2709.38089 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.6434, "high": 0.6453, "low": 0.6388, "close": 0.6391, "volume": 83898.5, "close_time": 1771397999999, "quote_volume": 53931.38304, "trades": 303, "taker_buy_base": 31968.4, "taker_buy_quote": 20580.3187 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.6399, "high": 0.6482, "low": 0.636, "close": 0.6454, "volume": 32023.5, "close_time": 1771401599999, "quote_volume": 20570.51232, "trades": 167, "taker_buy_base": 17866.3, "taker_buy_quote": 11446.3119 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.646, "high": 0.6596, "low": 0.6457, "close": 0.6534, "volume": 110374.6, "close_time": 1771405199999, "quote_volume": 72220.63943, "trades": 478, "taker_buy_base": 73884.0, "taker_buy_quote": 48304.7699 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.6535, "high": 0.6621, "low": 0.6526, "close": 0.6561, "volume": 57873.5, "close_time": 1771408799999, "quote_volume": 38165.93382, "trades": 220, "taker_buy_base": 29753.9, "taker_buy_quote": 19624.4167 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.6553, "high": 0.6581, "low": 0.6474, "close": 0.6499, "volume": 49176.1, "close_time": 1771412399999, "quote_volume": 32080.19422, "trades": 165, "taker_buy_base": 28517.1, "taker_buy_quote": 18604.65556 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.6504, "high": 0.6516, "low": 0.6389, "close": 0.6402, "volume": 103893.7, "close_time": 1771415999999, "quote_volume": 67092.33968, "trades": 619, "taker_buy_base": 34139.4, "taker_buy_quote": 22093.0071 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.6405, "high": 0.6459, "low": 0.6399, "close": 0.6409, "volume": 53230.7, "close_time": 1771419599999, "quote_volume": 34172.20587, "trades": 186, "taker_buy_base": 41013.4, "taker_buy_quote": 26313.49633 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.6411, "high": 0.644, "low": 0.6331, "close": 0.6365, "volume": 74642.9, "close_time": 1771423199999, "quote_volume": 47742.08037, "trades": 315, "taker_buy_base": 17545.7, "taker_buy_quote": 11218.7781 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.6372, "high": 0.639, "low": 0.6294, "close": 0.6371, "volume": 160428.7, "close_time": 1771426799999, "quote_volume": 101409.84054, "trades": 704, "taker_buy_base": 42991.8, "taker_buy_quote": 27280.60359 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.6371, "high": 0.6545, "low": 0.6371, "close": 0.6443, "volume": 67649.9, "close_time": 1771430399999, "quote_volume": 43799.27697, "trades": 289, "taker_buy_base": 41281.1, "taker_buy_quote": 26748.2241 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.6438, "high": 0.6442, "low": 0.6342, "close": 0.6348, "volume": 40576.1, "close_time": 1771433999999, "quote_volume": 25885.78919, "trades": 227, "taker_buy_base": 16286.6, "taker_buy_quote": 10372.75365 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.6354, "high": 0.6433, "low": 0.632, "close": 0.6326, "volume": 64343.9, "close_time": 1771437599999, "quote_volume": 40906.96811, "trades": 307, "taker_buy_base": 48767.3, "taker_buy_quote": 31003.69345 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.6334, "high": 0.6341, "low": 0.6212, "close": 0.6235, "volume": 102543.0, "close_time": 1771441199999, "quote_volume": 64117.46678, "trades": 525, "taker_buy_base": 26789.7, "taker_buy_quote": 16794.25048 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.6221, "high": 0.627, "low": 0.6103, "close": 0.6161, "volume": 83461.1, "close_time": 1771444799999, "quote_volume": 51459.65216, "trades": 419, "taker_buy_base": 28061.0, "taker_buy_quote": 17316.60077 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.6164, "high": 0.6224, "low": 0.6149, "close": 0.6164, "volume": 127103.9, "close_time": 1771448399999, "quote_volume": 78592.10664, "trades": 380, "taker_buy_base": 91350.0, "taker_buy_quote": 56482.48211 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.6168, "high": 0.6194, "low": 0.6136, "close": 0.6146, "volume": 26798.9, "close_time": 1771451999999, "quote_volume": 16502.18475, "trades": 129, "taker_buy_base": 14775.1, "taker_buy_quote": 9095.87028 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.6139, "high": 0.6153, "low": 0.608, "close": 0.6152, "volume": 19367.3, "close_time": 1771455599999, "quote_volume": 11824.30869, "trades": 102, "taker_buy_base": 14423.4, "taker_buy_quote": 8801.03253 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.6145, "high": 0.6157, "low": 0.6072, "close": 0.609, "volume": 45051.2, "close_time": 1771459199999, "quote_volume": 27413.85106, "trades": 194, "taker_buy_base": 33002.7, "taker_buy_quote": 20078.41187 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.6103, "high": 0.6143, "low": 0.6065, "close": 0.6101, "volume": 31896.0, "close_time": 1771462799999, "quote_volume": 19466.60188, "trades": 101, "taker_buy_base": 2936.0, "taker_buy_quote": 1788.23518 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.611, "high": 0.6198, "low": 0.611, "close": 0.6183, "volume": 29030.4, "close_time": 1771466399999, "quote_volume": 17904.6197, "trades": 167, "taker_buy_base": 21596.1, "taker_buy_quote": 13315.92673 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.6183, "high": 0.6236, "low": 0.6161, "close": 0.6236, "volume": 29536.8, "close_time": 1771469999999, "quote_volume": 18343.27821, "trades": 188, "taker_buy_base": 11990.5, "taker_buy_quote": 7448.71666 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.6216, "high": 0.6288, "low": 0.6194, "close": 0.6214, "volume": 22376.2, "close_time": 1771473599999, "quote_volume": 13978.32362, "trades": 168, "taker_buy_base": 14492.0, "taker_buy_quote": 9061.06377 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.6208, "high": 0.6225, "low": 0.6171, "close": 0.6181, "volume": 18404.3, "close_time": 1771477199999, "quote_volume": 11407.30602, "trades": 76, "taker_buy_base": 15183.0, "taker_buy_quote": 9413.45216 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.6167, "high": 0.6209, "low": 0.6139, "close": 0.6201, "volume": 34402.8, "close_time": 1771480799999, "quote_volume": 21223.60675, "trades": 145, "taker_buy_base": 19575.8, "taker_buy_quote": 12095.41316 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.6204, "high": 0.6284, "low": 0.6204, "close": 0.6264, "volume": 54157.6, "close_time": 1771484399999, "quote_volume": 33788.78362, "trades": 145, "taker_buy_base": 29213.3, "taker_buy_quote": 18238.77208 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.6265, "high": 0.6311, "low": 0.6229, "close": 0.6268, "volume": 47853.2, "close_time": 1771487999999, "quote_volume": 30002.87189, "trades": 175, "taker_buy_base": 19677.0, "taker_buy_quote": 12345.54355 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.6256, "high": 0.6256, "low": 0.6129, "close": 0.6166, "volume": 24211.5, "close_time": 1771491599999, "quote_volume": 14952.93713, "trades": 211, "taker_buy_base": 14269.5, "taker_buy_quote": 8800.92118 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.6165, "high": 0.6225, "low": 0.6163, "close": 0.6166, "volume": 11735.2, "close_time": 1771495199999, "quote_volume": 7257.32146, "trades": 90, "taker_buy_base": 5289.8, "taker_buy_quote": 3274.11701 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.6166, "high": 0.6192, "low": 0.6117, "close": 0.6149, "volume": 15295.1, "close_time": 1771498799999, "quote_volume": 9396.095, "trades": 129, "taker_buy_base": 4559.2, "taker_buy_quote": 2808.90038 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.6154, "high": 0.6189, "low": 0.6144, "close": 0.6144, "volume": 5647.9, "close_time": 1771502399999, "quote_volume": 3485.50988, "trades": 78, "taker_buy_base": 1887.2, "taker_buy_quote": 1164.73915 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.6152, "high": 0.6194, "low": 0.6139, "close": 0.6149, "volume": 8876.8, "close_time": 1771505999999, "quote_volume": 5473.30812, "trades": 85, "taker_buy_base": 5374.6, "taker_buy_quote": 3317.64744 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.6148, "high": 0.6149, "low": 0.5928, "close": 0.5996, "volume": 79097.3, "close_time": 1771509599999, "quote_volume": 47570.66003, "trades": 513, "taker_buy_base": 37291.0, "taker_buy_quote": 22442.91879 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.6, "high": 0.6117, "low": 0.5988, "close": 0.6079, "volume": 37577.9, "close_time": 1771513199999, "quote_volume": 22706.0417, "trades": 323, "taker_buy_base": 25936.6, "taker_buy_quote": 15675.54034 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.6112, "high": 0.6215, "low": 0.6043, "close": 0.6091, "volume": 102247.5, "close_time": 1771516799999, "quote_volume": 62763.95771, "trades": 667, "taker_buy_base": 50786.9, "taker_buy_quote": 31219.25445 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.6076, "high": 0.6116, "low": 0.603, "close": 0.605, "volume": 37199.3, "close_time": 1771520399999, "quote_volume": 22573.01578, "trades": 218, "taker_buy_base": 15681.0, "taker_buy_quote": 9534.01275 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.6067, "high": 0.619, "low": 0.6041, "close": 0.6072, "volume": 41729.6, "close_time": 1771523999999, "quote_volume": 25469.12991, "trades": 262, "taker_buy_base": 17903.8, "taker_buy_quote": 10923.04878 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.6076, "high": 0.619, "low": 0.6073, "close": 0.6182, "volume": 35972.8, "close_time": 1771527599999, "quote_volume": 22025.415, "trades": 215, "taker_buy_base": 17360.0, "taker_buy_quote": 10637.81339 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.6189, "high": 0.62, "low": 0.6123, "close": 0.6173, "volume": 24030.1, "close_time": 1771531199999, "quote_volume": 14808.57404, "trades": 172, "taker_buy_base": 7961.4, "taker_buy_quote": 4911.43474 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.6176, "high": 0.6237, "low": 0.6166, "close": 0.623, "volume": 59769.2, "close_time": 1771534799999, "quote_volume": 37017.60393, "trades": 272, "taker_buy_base": 29493.5, "taker_buy_quote": 18305.56035 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.6228, "high": 0.6289, "low": 0.6225, "close": 0.6265, "volume": 58880.6, "close_time": 1771538399999, "quote_volume": 36904.32397, "trades": 202, "taker_buy_base": 36340.8, "taker_buy_quote": 22781.6704 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.6291, "high": 0.6291, "low": 0.6184, "close": 0.6221, "volume": 14986.9, "close_time": 1771541999999, "quote_volume": 9362.00112, "trades": 156, "taker_buy_base": 9414.0, "taker_buy_quote": 5891.61018 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.62, "high": 0.6306, "low": 0.62, "close": 0.6305, "volume": 41702.6, "close_time": 1771545599999, "quote_volume": 26130.14906, "trades": 150, "taker_buy_base": 24646.0, "taker_buy_quote": 15409.43968 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.6292, "high": 0.6473, "low": 0.6267, "close": 0.639, "volume": 64836.4, "close_time": 1771549199999, "quote_volume": 41443.81055, "trades": 300, "taker_buy_base": 36196.0, "taker_buy_quote": 23103.55842 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.6382, "high": 0.6493, "low": 0.6356, "close": 0.6464, "volume": 60686.6, "close_time": 1771552799999, "quote_volume": 39060.81993, "trades": 359, "taker_buy_base": 37359.5, "taker_buy_quote": 24041.66694 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.6467, "high": 0.652, "low": 0.6398, "close": 0.6417, "volume": 75509.8, "close_time": 1771556399999, "quote_volume": 48764.38683, "trades": 329, "taker_buy_base": 40797.7, "taker_buy_quote": 26362.08424 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.6423, "high": 0.6484, "low": 0.6393, "close": 0.6414, "volume": 29980.5, "close_time": 1771559999999, "quote_volume": 19275.36291, "trades": 132, "taker_buy_base": 9319.2, "taker_buy_quote": 6018.20137 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.6429, "high": 0.6475, "low": 0.6329, "close": 0.6344, "volume": 36126.0, "close_time": 1771563599999, "quote_volume": 23133.55489, "trades": 215, "taker_buy_base": 12922.3, "taker_buy_quote": 8305.92477 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.6351, "high": 0.6424, "low": 0.6286, "close": 0.6372, "volume": 35702.2, "close_time": 1771567199999, "quote_volume": 22772.98893, "trades": 235, "taker_buy_base": 19454.4, "taker_buy_quote": 12395.94947 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.6377, "high": 0.6401, "low": 0.6342, "close": 0.6385, "volume": 34477.2, "close_time": 1771570799999, "quote_volume": 21970.79741, "trades": 143, "taker_buy_base": 15851.9, "taker_buy_quote": 10089.02224 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.6378, "high": 0.6381, "low": 0.6338, "close": 0.6355, "volume": 28773.8, "close_time": 1771574399999, "quote_volume": 18286.95924, "trades": 161, "taker_buy_base": 13950.3, "taker_buy_quote": 8870.3337 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.6346, "high": 0.6437, "low": 0.6346, "close": 0.6419, "volume": 32023.0, "close_time": 1771577999999, "quote_volume": 20432.64682, "trades": 232, "taker_buy_base": 18279.7, "taker_buy_quote": 11670.17407 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.6419, "high": 0.6517, "low": 0.6417, "close": 0.6458, "volume": 45514.7, "close_time": 1771581599999, "quote_volume": 29471.58948, "trades": 265, "taker_buy_base": 18492.5, "taker_buy_quote": 11993.51752 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.6462, "high": 0.655, "low": 0.6462, "close": 0.6489, "volume": 251249.7, "close_time": 1771585199999, "quote_volume": 163362.9726, "trades": 532, "taker_buy_base": 149084.9, "taker_buy_quote": 96946.94974 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.6489, "high": 0.6504, "low": 0.6356, "close": 0.638, "volume": 113516.2, "close_time": 1771588799999, "quote_volume": 73137.04024, "trades": 413, "taker_buy_base": 68399.3, "taker_buy_quote": 44180.19933 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.6381, "high": 0.6409, "low": 0.6352, "close": 0.6381, "volume": 27270.1, "close_time": 1771592399999, "quote_volume": 17398.36019, "trades": 157, "taker_buy_base": 14934.3, "taker_buy_quote": 9539.43869 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.6381, "high": 0.6381, "low": 0.6144, "close": 0.6217, "volume": 186044.3, "close_time": 1771595999999, "quote_volume": 115823.42446, "trades": 716, "taker_buy_base": 81345.5, "taker_buy_quote": 50448.7263 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.6212, "high": 0.6371, "low": 0.6212, "close": 0.6312, "volume": 124141.7, "close_time": 1771599599999, "quote_volume": 77875.28157, "trades": 296, "taker_buy_base": 29945.5, "taker_buy_quote": 18914.35295 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.6324, "high": 0.65, "low": 0.6324, "close": 0.649, "volume": 276006.8, "close_time": 1771603199999, "quote_volume": 177193.46959, "trades": 946, "taker_buy_base": 138986.0, "taker_buy_quote": 89376.01084 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.6503, "high": 0.6526, "low": 0.6395, "close": 0.6522, "volume": 168873.7, "close_time": 1771606799999, "quote_volume": 109470.72488, "trades": 507, "taker_buy_base": 126537.9, "taker_buy_quote": 82107.63776 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.6485, "high": 0.6565, "low": 0.6347, "close": 0.656, "volume": 150774.1, "close_time": 1771610399999, "quote_volume": 97477.15071, "trades": 582, "taker_buy_base": 63898.4, "taker_buy_quote": 41477.04518 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.6562, "high": 0.6601, "low": 0.6504, "close": 0.6574, "volume": 96659.6, "close_time": 1771613999999, "quote_volume": 63455.07933, "trades": 399, "taker_buy_base": 58504.0, "taker_buy_quote": 38458.61305 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.6575, "high": 0.6606, "low": 0.6489, "close": 0.6502, "volume": 43409.5, "close_time": 1771617599999, "quote_volume": 28430.3639, "trades": 151, "taker_buy_base": 26015.4, "taker_buy_quote": 17088.15529 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.6511, "high": 0.6517, "low": 0.6429, "close": 0.6449, "volume": 39402.8, "close_time": 1771621199999, "quote_volume": 25426.17402, "trades": 179, "taker_buy_base": 15763.8, "taker_buy_quote": 10178.51185 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.6476, "high": 0.6482, "low": 0.6455, "close": 0.6455, "volume": 1557.8, "close_time": 1771624799999, "quote_volume": 1007.40203, "trades": 17, "taker_buy_base": 1027.8, "taker_buy_quote": 665.05028 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.6473, "high": 0.6536, "low": 0.6463, "close": 0.6531, "volume": 10670.9, "close_time": 1771628399999, "quote_volume": 6937.74644, "trades": 73, "taker_buy_base": 6080.0, "taker_buy_quote": 3953.03775 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.653, "high": 0.6541, "low": 0.6504, "close": 0.6534, "volume": 1247.0, "close_time": 1771631999999, "quote_volume": 812.99225, "trades": 19, "taker_buy_base": 778.4, "taker_buy_quote": 507.99022 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.6504, "high": 0.6504, "low": 0.6444, "close": 0.6445, "volume": 11649.8, "close_time": 1771635599999, "quote_volume": 7527.42209, "trades": 54, "taker_buy_base": 987.9, "taker_buy_quote": 638.61735 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.6447, "high": 0.6504, "low": 0.644, "close": 0.6496, "volume": 8736.6, "close_time": 1771639199999, "quote_volume": 5666.31096, "trades": 41, "taker_buy_base": 6969.5, "taker_buy_quote": 4526.68004 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.6507, "high": 0.6517, "low": 0.6478, "close": 0.6484, "volume": 10845.6, "close_time": 1771642799999, "quote_volume": 7034.63936, "trades": 49, "taker_buy_base": 3631.3, "taker_buy_quote": 2355.163 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.6477, "high": 0.6477, "low": 0.639, "close": 0.6407, "volume": 40302.9, "close_time": 1771646399999, "quote_volume": 25870.64218, "trades": 134, "taker_buy_base": 17877.8, "taker_buy_quote": 11481.28939 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.6403, "high": 0.6426, "low": 0.6388, "close": 0.6414, "volume": 5355.2, "close_time": 1771649999999, "quote_volume": 3429.96509, "trades": 45, "taker_buy_base": 2354.7, "taker_buy_quote": 1510.90532 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.6413, "high": 0.6469, "low": 0.6413, "close": 0.645, "volume": 3489.2, "close_time": 1771653599999, "quote_volume": 2247.55391, "trades": 32, "taker_buy_base": 2010.3, "taker_buy_quote": 1295.23874 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.6452, "high": 0.6459, "low": 0.64, "close": 0.6403, "volume": 12626.6, "close_time": 1771657199999, "quote_volume": 8119.41559, "trades": 73, "taker_buy_base": 4761.2, "taker_buy_quote": 3070.39453 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.639, "high": 0.6447, "low": 0.6388, "close": 0.6441, "volume": 17932.2, "close_time": 1771660799999, "quote_volume": 11514.78806, "trades": 87, "taker_buy_base": 12761.2, "taker_buy_quote": 8192.88514 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.6447, "high": 0.6504, "low": 0.644, "close": 0.6504, "volume": 23323.8, "close_time": 1771664399999, "quote_volume": 15126.79841, "trades": 95, "taker_buy_base": 19845.9, "taker_buy_quote": 12880.24791 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.6503, "high": 0.656, "low": 0.6489, "close": 0.6499, "volume": 40064.4, "close_time": 1771667999999, "quote_volume": 26147.75261, "trades": 191, "taker_buy_base": 29735.5, "taker_buy_quote": 19414.24553 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.6497, "high": 0.652, "low": 0.6476, "close": 0.648, "volume": 12063.9, "close_time": 1771671599999, "quote_volume": 7839.26825, "trades": 64, "taker_buy_base": 3391.1, "taker_buy_quote": 2204.8797 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.6494, "high": 0.6523, "low": 0.6454, "close": 0.6459, "volume": 26739.7, "close_time": 1771675199999, "quote_volume": 17325.19417, "trades": 115, "taker_buy_base": 16041.8, "taker_buy_quote": 10401.45781 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.6465, "high": 0.6469, "low": 0.6427, "close": 0.6467, "volume": 26134.5, "close_time": 1771678799999, "quote_volume": 16859.68063, "trades": 78, "taker_buy_base": 4189.5, "taker_buy_quote": 2701.03421 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.6461, "high": 0.6494, "low": 0.643, "close": 0.6492, "volume": 40287.8, "close_time": 1771682399999, "quote_volume": 26032.03441, "trades": 147, "taker_buy_base": 8395.0, "taker_buy_quote": 5422.91659 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.6498, "high": 0.6573, "low": 0.6491, "close": 0.6516, "volume": 59493.7, "close_time": 1771685999999, "quote_volume": 38844.80807, "trades": 198, "taker_buy_base": 41677.7, "taker_buy_quote": 27230.54072 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.6528, "high": 0.6551, "low": 0.6488, "close": 0.6529, "volume": 18476.6, "close_time": 1771689599999, "quote_volume": 12044.63744, "trades": 76, "taker_buy_base": 2523.7, "taker_buy_quote": 1649.25511 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.6529, "high": 0.6529, "low": 0.645, "close": 0.6476, "volume": 224445.4, "close_time": 1771693199999, "quote_volume": 145504.03983, "trades": 587, "taker_buy_base": 34570.1, "taker_buy_quote": 22344.14032 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.646, "high": 0.6486, "low": 0.6451, "close": 0.6476, "volume": 9900.0, "close_time": 1771696799999, "quote_volume": 6407.57241, "trades": 52, "taker_buy_base": 7594.8, "taker_buy_quote": 4919.83303 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.6489, "high": 0.6511, "low": 0.6476, "close": 0.6507, "volume": 6145.4, "close_time": 1771700399999, "quote_volume": 3987.98947, "trades": 37, "taker_buy_base": 5180.6, "taker_buy_quote": 3361.59731 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.651, "high": 0.6563, "low": 0.6494, "close": 0.6512, "volume": 46294.9, "close_time": 1771703999999, "quote_volume": 30208.3744, "trades": 187, "taker_buy_base": 30051.4, "taker_buy_quote": 19625.55825 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.6509, "high": 0.6509, "low": 0.645, "close": 0.6454, "volume": 177227.5, "close_time": 1771707599999, "quote_volume": 114400.3861, "trades": 452, "taker_buy_base": 9729.5, "taker_buy_quote": 6298.88994 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.645, "high": 0.6486, "low": 0.645, "close": 0.6481, "volume": 27253.9, "close_time": 1771711199999, "quote_volume": 17597.44587, "trades": 124, "taker_buy_base": 7507.7, "taker_buy_quote": 4860.29361 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.6484, "high": 0.6484, "low": 0.645, "close": 0.645, "volume": 16217.1, "close_time": 1771714799999, "quote_volume": 10469.29194, "trades": 76, "taker_buy_base": 228.6, "taker_buy_quote": 147.98248 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.6455, "high": 0.6464, "low": 0.6438, "close": 0.6447, "volume": 41442.4, "close_time": 1771718399999, "quote_volume": 26729.42773, "trades": 268, "taker_buy_base": 1366.7, "taker_buy_quote": 881.30914 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.6432, "high": 0.6443, "low": 0.637, "close": 0.6394, "volume": 159074.3, "close_time": 1771721999999, "quote_volume": 101454.76269, "trades": 836, "taker_buy_base": 29687.9, "taker_buy_quote": 18942.42623 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.6395, "high": 0.6401, "low": 0.6381, "close": 0.6387, "volume": 4211.5, "close_time": 1771725599999, "quote_volume": 2692.13164, "trades": 53, "taker_buy_base": 1093.2, "taker_buy_quote": 699.35562 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.6381, "high": 0.6409, "low": 0.632, "close": 0.6327, "volume": 195626.6, "close_time": 1771729199999, "quote_volume": 124552.26023, "trades": 496, "taker_buy_base": 18975.0, "taker_buy_quote": 12070.71927 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.6331, "high": 0.635, "low": 0.63, "close": 0.635, "volume": 131667.8, "close_time": 1771732799999, "quote_volume": 83164.07206, "trades": 443, "taker_buy_base": 14608.6, "taker_buy_quote": 9224.46977 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.6346, "high": 0.6346, "low": 0.6323, "close": 0.6335, "volume": 558.3, "close_time": 1771736399999, "quote_volume": 353.58112, "trades": 6, "taker_buy_base": 302.7, "taker_buy_quote": 191.81868 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.6339, "high": 0.6339, "low": 0.6295, "close": 0.6305, "volume": 11762.2, "close_time": 1771739999999, "quote_volume": 7420.83985, "trades": 101, "taker_buy_base": 1969.5, "taker_buy_quote": 1244.52423 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.6305, "high": 0.6316, "low": 0.6275, "close": 0.6294, "volume": 28498.9, "close_time": 1771743599999, "quote_volume": 17947.49718, "trades": 220, "taker_buy_base": 16861.8, "taker_buy_quote": 10626.78493 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.6294, "high": 0.6356, "low": 0.6285, "close": 0.6332, "volume": 22330.7, "close_time": 1771747199999, "quote_volume": 14114.1141, "trades": 142, "taker_buy_base": 13760.8, "taker_buy_quote": 8706.99979 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.6326, "high": 0.6363, "low": 0.6284, "close": 0.6284, "volume": 10785.7, "close_time": 1771750799999, "quote_volume": 6831.47772, "trades": 50, "taker_buy_base": 2570.6, "taker_buy_quote": 1630.01259 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.6282, "high": 0.6333, "low": 0.6282, "close": 0.6333, "volume": 2870.3, "close_time": 1771754399999, "quote_volume": 1810.0449, "trades": 29, "taker_buy_base": 1741.0, "taker_buy_quote": 1097.54707 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.6346, "high": 0.638, "low": 0.6337, "close": 0.6365, "volume": 18095.0, "close_time": 1771757999999, "quote_volume": 11496.81345, "trades": 110, "taker_buy_base": 9189.2, "taker_buy_quote": 5839.63302 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.6366, "high": 0.6378, "low": 0.6341, "close": 0.6362, "volume": 6302.4, "close_time": 1771761599999, "quote_volume": 4007.3904, "trades": 54, "taker_buy_base": 3607.4, "taker_buy_quote": 2294.71011 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.6333, "high": 0.6333, "low": 0.626, "close": 0.6272, "volume": 112419.2, "close_time": 1771765199999, "quote_volume": 70395.04864, "trades": 398, "taker_buy_base": 8361.3, "taker_buy_quote": 5247.75852 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.6269, "high": 0.6269, "low": 0.6194, "close": 0.6207, "volume": 195812.4, "close_time": 1771768799999, "quote_volume": 122374.71781, "trades": 406, "taker_buy_base": 15589.6, "taker_buy_quote": 9731.8227 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.6216, "high": 0.6222, "low": 0.618, "close": 0.6182, "volume": 48262.0, "close_time": 1771772399999, "quote_volume": 29883.56459, "trades": 194, "taker_buy_base": 19468.5, "taker_buy_quote": 12059.67102 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.6191, "high": 0.623, "low": 0.6146, "close": 0.6213, "volume": 297224.5, "close_time": 1771775999999, "quote_volume": 183699.45411, "trades": 1238, "taker_buy_base": 24763.1, "taker_buy_quote": 15325.82601 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.622, "high": 0.6268, "low": 0.6212, "close": 0.6267, "volume": 5462.7, "close_time": 1771779599999, "quote_volume": 3411.51901, "trades": 37, "taker_buy_base": 4955.6, "taker_buy_quote": 3095.77228 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.6266, "high": 0.6266, "low": 0.6194, "close": 0.6208, "volume": 2608.5, "close_time": 1771783199999, "quote_volume": 1621.04743, "trades": 41, "taker_buy_base": 452.3, "taker_buy_quote": 281.41806 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.6196, "high": 0.6235, "low": 0.6196, "close": 0.623, "volume": 4345.3, "close_time": 1771786799999, "quote_volume": 2706.92529, "trades": 26, "taker_buy_base": 4241.2, "taker_buy_quote": 2642.0814 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.6224, "high": 0.6224, "low": 0.6193, "close": 0.6202, "volume": 6558.4, "close_time": 1771790399999, "quote_volume": 4068.66691, "trades": 46, "taker_buy_base": 3007.3, "taker_buy_quote": 1866.98581 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.6187, "high": 0.6202, "low": 0.6166, "close": 0.6166, "volume": 11628.0, "close_time": 1771793999999, "quote_volume": 7200.22445, "trades": 50, "taker_buy_base": 8982.2, "taker_buy_quote": 5564.59343 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.6164, "high": 0.62, "low": 0.6131, "close": 0.62, "volume": 16066.2, "close_time": 1771797599999, "quote_volume": 9892.46677, "trades": 80, "taker_buy_base": 12124.7, "taker_buy_quote": 7465.48817 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.6199, "high": 0.6229, "low": 0.6199, "close": 0.6229, "volume": 1722.2, "close_time": 1771801199999, "quote_volume": 1068.61599, "trades": 13, "taker_buy_base": 1642.2, "taker_buy_quote": 1019.02399 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.6226, "high": 0.6226, "low": 0.6207, "close": 0.6222, "volume": 82.9, "close_time": 1771804799999, "quote_volume": 51.53858, "trades": 3, "taker_buy_base": 8.0, "taker_buy_quote": 4.9808 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.6226, "high": 0.6236, "low": 0.611, "close": 0.6111, "volume": 269294.0, "close_time": 1771808399999, "quote_volume": 164618.33951, "trades": 399, "taker_buy_base": 7732.1, "taker_buy_quote": 4743.65494 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.611, "high": 0.611, "low": 0.5781, "close": 0.582, "volume": 274522.5, "close_time": 1771811999999, "quote_volume": 161666.33695, "trades": 951, "taker_buy_base": 114239.0, "taker_buy_quote": 67331.44894 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.5818, "high": 0.589, "low": 0.5808, "close": 0.5886, "volume": 22566.5, "close_time": 1771815599999, "quote_volume": 13239.17556, "trades": 122, "taker_buy_base": 18801.2, "taker_buy_quote": 11033.54855 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.5893, "high": 0.596, "low": 0.587, "close": 0.5925, "volume": 43528.3, "close_time": 1771819199999, "quote_volume": 25741.30173, "trades": 199, "taker_buy_base": 26874.2, "taker_buy_quote": 15926.32693 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.5929, "high": 0.5929, "low": 0.5883, "close": 0.5883, "volume": 25672.4, "close_time": 1771822799999, "quote_volume": 15167.67766, "trades": 112, "taker_buy_base": 1358.3, "taker_buy_quote": 802.21863 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.5885, "high": 0.5975, "low": 0.5885, "close": 0.5947, "volume": 34157.4, "close_time": 1771826399999, "quote_volume": 20301.72996, "trades": 156, "taker_buy_base": 28407.7, "taker_buy_quote": 16882.60208 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.5952, "high": 0.6057, "low": 0.5952, "close": 0.6053, "volume": 16853.3, "close_time": 1771829999999, "quote_volume": 10126.997, "trades": 94, "taker_buy_base": 10824.4, "taker_buy_quote": 6495.32942 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.605, "high": 0.6087, "low": 0.6039, "close": 0.6042, "volume": 27426.9, "close_time": 1771833599999, "quote_volume": 16616.35674, "trades": 99, "taker_buy_base": 17017.0, "taker_buy_quote": 10318.90224 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.6031, "high": 0.6031, "low": 0.5977, "close": 0.5998, "volume": 14692.1, "close_time": 1771837199999, "quote_volume": 8817.92835, "trades": 97, "taker_buy_base": 5180.6, "taker_buy_quote": 3108.2004 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.6004, "high": 0.6194, "low": 0.6004, "close": 0.618, "volume": 35703.5, "close_time": 1771840799999, "quote_volume": 21791.49167, "trades": 223, "taker_buy_base": 28048.3, "taker_buy_quote": 17099.77436 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.6178, "high": 0.6219, "low": 0.6164, "close": 0.6201, "volume": 20617.3, "close_time": 1771844399999, "quote_volume": 12763.83934, "trades": 119, "taker_buy_base": 13501.3, "taker_buy_quote": 8358.6909 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.6192, "high": 0.6221, "low": 0.6168, "close": 0.6171, "volume": 9264.3, "close_time": 1771847999999, "quote_volume": 5739.669, "trades": 79, "taker_buy_base": 6433.4, "taker_buy_quote": 3984.83817 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.6179, "high": 0.6321, "low": 0.6157, "close": 0.6308, "volume": 52648.4, "close_time": 1771851599999, "quote_volume": 32736.4631, "trades": 258, "taker_buy_base": 36957.7, "taker_buy_quote": 22942.04488 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.6296, "high": 0.6341, "low": 0.6139, "close": 0.6149, "volume": 63264.4, "close_time": 1771855199999, "quote_volume": 39371.27539, "trades": 246, "taker_buy_base": 18267.2, "taker_buy_quote": 11349.57724 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.614, "high": 0.614, "low": 0.6053, "close": 0.611, "volume": 54244.2, "close_time": 1771858799999, "quote_volume": 33110.4115, "trades": 246, "taker_buy_base": 23564.3, "taker_buy_quote": 14385.51929 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.6084, "high": 0.6087, "low": 0.5982, "close": 0.5982, "volume": 45403.8, "close_time": 1771862399999, "quote_volume": 27421.77762, "trades": 198, "taker_buy_base": 14138.2, "taker_buy_quote": 8566.24595 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.5987, "high": 0.6022, "low": 0.593, "close": 0.5942, "volume": 26096.8, "close_time": 1771865999999, "quote_volume": 15560.37149, "trades": 177, "taker_buy_base": 12105.2, "taker_buy_quote": 7227.72443 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.5954, "high": 0.5971, "low": 0.58, "close": 0.59, "volume": 146301.8, "close_time": 1771869599999, "quote_volume": 85762.58804, "trades": 641, "taker_buy_base": 100757.5, "taker_buy_quote": 58995.638 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.5888, "high": 0.5968, "low": 0.5882, "close": 0.5883, "volume": 41257.5, "close_time": 1771873199999, "quote_volume": 24381.0867, "trades": 206, "taker_buy_base": 13941.8, "taker_buy_quote": 8271.8737 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.5898, "high": 0.5898, "low": 0.5831, "close": 0.5843, "volume": 44518.8, "close_time": 1771876799999, "quote_volume": 26087.11199, "trades": 146, "taker_buy_base": 36279.2, "taker_buy_quote": 21267.16606 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.5845, "high": 0.5882, "low": 0.5811, "close": 0.5881, "volume": 15585.9, "close_time": 1771880399999, "quote_volume": 9109.62917, "trades": 105, "taker_buy_base": 6673.4, "taker_buy_quote": 3912.32083 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.5892, "high": 0.5932, "low": 0.5891, "close": 0.591, "volume": 5128.6, "close_time": 1771883999999, "quote_volume": 3034.42191, "trades": 38, "taker_buy_base": 3793.3, "taker_buy_quote": 2245.57954 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.5937, "high": 0.597, "low": 0.5906, "close": 0.5906, "volume": 35292.6, "close_time": 1771887599999, "quote_volume": 20950.89116, "trades": 141, "taker_buy_base": 10410.4, "taker_buy_quote": 6189.16551 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.5926, "high": 0.5952, "low": 0.5865, "close": 0.5873, "volume": 33660.2, "close_time": 1771891199999, "quote_volume": 19911.04959, "trades": 122, "taker_buy_base": 2523.0, "taker_buy_quote": 1494.15133 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.5891, "high": 0.5965, "low": 0.5891, "close": 0.5951, "volume": 15416.0, "close_time": 1771894799999, "quote_volume": 9162.18766, "trades": 83, "taker_buy_base": 12720.2, "taker_buy_quote": 7564.18646 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.5924, "high": 0.6, "low": 0.5779, "close": 0.5924, "volume": 53523.8, "close_time": 1771898399999, "quote_volume": 31619.06248, "trades": 250, "taker_buy_base": 17259.8, "taker_buy_quote": 10221.22746 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.5912, "high": 0.5931, "low": 0.5877, "close": 0.5887, "volume": 8800.5, "close_time": 1771901999999, "quote_volume": 5194.68724, "trades": 55, "taker_buy_base": 4488.4, "taker_buy_quote": 2651.58026 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.5875, "high": 0.5875, "low": 0.5772, "close": 0.5798, "volume": 30908.1, "close_time": 1771905599999, "quote_volume": 17940.85847, "trades": 171, "taker_buy_base": 5041.3, "taker_buy_quote": 2928.99299 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.5797, "high": 0.581, "low": 0.5735, "close": 0.5795, "volume": 66608.9, "close_time": 1771909199999, "quote_volume": 38440.55488, "trades": 317, "taker_buy_base": 19113.8, "taker_buy_quote": 11063.53933 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.5801, "high": 0.5841, "low": 0.5761, "close": 0.5788, "volume": 13608.3, "close_time": 1771912799999, "quote_volume": 7883.46551, "trades": 60, "taker_buy_base": 11051.8, "taker_buy_quote": 6405.08198 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.5794, "high": 0.5808, "low": 0.5768, "close": 0.5776, "volume": 22629.6, "close_time": 1771916399999, "quote_volume": 13104.84921, "trades": 42, "taker_buy_base": 21201.7, "taker_buy_quote": 12277.79454 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.5786, "high": 0.5809, "low": 0.5767, "close": 0.5788, "volume": 30333.2, "close_time": 1771919999999, "quote_volume": 17547.36203, "trades": 129, "taker_buy_base": 9997.9, "taker_buy_quote": 5790.20909 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.5755, "high": 0.585, "low": 0.5724, "close": 0.5828, "volume": 22390.5, "close_time": 1771923599999, "quote_volume": 12923.28934, "trades": 122, "taker_buy_base": 11896.7, "taker_buy_quote": 6899.62462 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.582, "high": 0.582, "low": 0.5746, "close": 0.579, "volume": 13662.5, "close_time": 1771927199999, "quote_volume": 7899.24826, "trades": 58, "taker_buy_base": 9213.4, "taker_buy_quote": 5326.05422 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.5794, "high": 0.5812, "low": 0.5768, "close": 0.5798, "volume": 13967.1, "close_time": 1771930799999, "quote_volume": 8090.17977, "trades": 69, "taker_buy_base": 8967.2, "taker_buy_quote": 5194.57659 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.5802, "high": 0.5802, "low": 0.576, "close": 0.5763, "volume": 23921.0, "close_time": 1771934399999, "quote_volume": 13824.2137, "trades": 58, "taker_buy_base": 18189.2, "taker_buy_quote": 10514.92948 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.5767, "high": 0.5802, "low": 0.5748, "close": 0.5775, "volume": 13813.4, "close_time": 1771937999999, "quote_volume": 7965.01978, "trades": 69, "taker_buy_base": 3599.5, "taker_buy_quote": 2077.46481 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.5765, "high": 0.583, "low": 0.5701, "close": 0.5801, "volume": 42260.8, "close_time": 1771941599999, "quote_volume": 24429.43689, "trades": 216, "taker_buy_base": 22545.3, "taker_buy_quote": 13049.46532 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.5825, "high": 0.5955, "low": 0.5768, "close": 0.5907, "volume": 17064.6, "close_time": 1771945199999, "quote_volume": 10009.50191, "trades": 134, "taker_buy_base": 11233.5, "taker_buy_quote": 6574.45185 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.5901, "high": 0.6044, "low": 0.5886, "close": 0.5987, "volume": 291530.3, "close_time": 1771948799999, "quote_volume": 174011.0606, "trades": 776, "taker_buy_base": 201212.5, "taker_buy_quote": 120053.33755 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.5983, "high": 0.6092, "low": 0.5977, "close": 0.6092, "volume": 40960.2, "close_time": 1771952399999, "quote_volume": 24728.63067, "trades": 209, "taker_buy_base": 23954.8, "taker_buy_quote": 14490.64401 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.6088, "high": 0.6118, "low": 0.605, "close": 0.6079, "volume": 49945.6, "close_time": 1771955999999, "quote_volume": 30377.40083, "trades": 219, "taker_buy_base": 41703.0, "taker_buy_quote": 25361.56834 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.6057, "high": 0.6074, "low": 0.6, "close": 0.6034, "volume": 16670.3, "close_time": 1771959599999, "quote_volume": 10048.3646, "trades": 79, "taker_buy_base": 1867.5, "taker_buy_quote": 1129.32154 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.6046, "high": 0.6086, "low": 0.6021, "close": 0.6063, "volume": 21322.6, "close_time": 1771963199999, "quote_volume": 12915.09067, "trades": 102, "taker_buy_base": 5080.7, "taker_buy_quote": 3082.33844 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.6074, "high": 0.6077, "low": 0.6048, "close": 0.6063, "volume": 6458.0, "close_time": 1771966799999, "quote_volume": 3915.029, "trades": 39, "taker_buy_base": 652.1, "taker_buy_quote": 395.86859 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.6042, "high": 0.6042, "low": 0.5993, "close": 0.6021, "volume": 19852.8, "close_time": 1771970399999, "quote_volume": 11937.14636, "trades": 126, "taker_buy_base": 8931.6, "taker_buy_quote": 5375.13055 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.6023, "high": 0.6166, "low": 0.6023, "close": 0.6164, "volume": 61688.7, "close_time": 1771973999999, "quote_volume": 37740.69978, "trades": 261, "taker_buy_base": 44914.7, "taker_buy_quote": 27484.46056 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.6156, "high": 0.6156, "low": 0.605, "close": 0.6058, "volume": 26277.2, "close_time": 1771977599999, "quote_volume": 16004.12398, "trades": 127, "taker_buy_base": 12317.2, "taker_buy_quote": 7502.33569 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.6062, "high": 0.607, "low": 0.5996, "close": 0.6024, "volume": 14911.6, "close_time": 1771981199999, "quote_volume": 8995.49022, "trades": 111, "taker_buy_base": 7304.4, "taker_buy_quote": 4410.74486 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.605, "high": 0.6536, "low": 0.605, "close": 0.6528, "volume": 258560.0, "close_time": 1771984799999, "quote_volume": 165580.94499, "trades": 1326, "taker_buy_base": 199421.5, "taker_buy_quote": 127645.54287 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.6546, "high": 0.6734, "low": 0.6533, "close": 0.6635, "volume": 263992.5, "close_time": 1771988399999, "quote_volume": 174753.71165, "trades": 887, "taker_buy_base": 158097.8, "taker_buy_quote": 104739.14319 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.664, "high": 0.6668, "low": 0.6496, "close": 0.6575, "volume": 75467.7, "close_time": 1771991999999, "quote_volume": 49576.75878, "trades": 349, "taker_buy_base": 32217.2, "taker_buy_quote": 21174.71933 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.6597, "high": 0.662, "low": 0.6518, "close": 0.6606, "volume": 43823.5, "close_time": 1771995599999, "quote_volume": 28797.11945, "trades": 194, "taker_buy_base": 22024.3, "taker_buy_quote": 14493.70128 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.659, "high": 0.6625, "low": 0.639, "close": 0.6509, "volume": 98130.9, "close_time": 1771999199999, "quote_volume": 63675.24701, "trades": 375, "taker_buy_base": 21193.1, "taker_buy_quote": 13845.35864 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.6505, "high": 0.6611, "low": 0.6497, "close": 0.6505, "volume": 46716.9, "close_time": 1772002799999, "quote_volume": 30733.43534, "trades": 168, "taker_buy_base": 38548.1, "taker_buy_quote": 25384.71622 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.6526, "high": 0.6598, "low": 0.6521, "close": 0.6585, "volume": 34367.9, "close_time": 1772006399999, "quote_volume": 22537.59718, "trades": 179, "taker_buy_base": 12157.3, "taker_buy_quote": 7991.59272 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.6585, "high": 0.701, "low": 0.6583, "close": 0.6987, "volume": 279015.3, "close_time": 1772009999999, "quote_volume": 189674.71786, "trades": 1314, "taker_buy_base": 167603.1, "taker_buy_quote": 114008.82387 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.6986, "high": 0.7252, "low": 0.6899, "close": 0.7251, "volume": 346693.8, "close_time": 1772013599999, "quote_volume": 245997.69829, "trades": 1670, "taker_buy_base": 167291.2, "taker_buy_quote": 118777.37328 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.7215, "high": 0.7265, "low": 0.6938, "close": 0.6947, "volume": 292934.2, "close_time": 1772017199999, "quote_volume": 207490.41177, "trades": 1092, "taker_buy_base": 122380.5, "taker_buy_quote": 86489.40191 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.6933, "high": 0.6951, "low": 0.681, "close": 0.6829, "volume": 204998.9, "close_time": 1772020799999, "quote_volume": 141178.65421, "trades": 795, "taker_buy_base": 104725.8, "taker_buy_quote": 72132.26919 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.6829, "high": 0.6969, "low": 0.6754, "close": 0.6892, "volume": 114726.7, "close_time": 1772024399999, "quote_volume": 78638.15457, "trades": 593, "taker_buy_base": 54552.6, "taker_buy_quote": 37566.52581 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.6927, "high": 0.7033, "low": 0.6849, "close": 0.6948, "volume": 107605.0, "close_time": 1772027999999, "quote_volume": 74625.82449, "trades": 541, "taker_buy_base": 36298.9, "taker_buy_quote": 25209.40123 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.6931, "high": 0.7106, "low": 0.6919, "close": 0.705, "volume": 196237.1, "close_time": 1772031599999, "quote_volume": 138000.46113, "trades": 671, "taker_buy_base": 104684.0, "taker_buy_quote": 73616.58414 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.7054, "high": 0.708, "low": 0.6858, "close": 0.695, "volume": 124238.9, "close_time": 1772035199999, "quote_volume": 86371.98257, "trades": 585, "taker_buy_base": 52755.2, "taker_buy_quote": 36747.1035 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.6956, "high": 0.6999, "low": 0.69, "close": 0.6972, "volume": 57171.0, "close_time": 1772038799999, "quote_volume": 39707.62199, "trades": 289, "taker_buy_base": 21373.1, "taker_buy_quote": 14871.78191 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.6993, "high": 0.7066, "low": 0.6943, "close": 0.7063, "volume": 30514.1, "close_time": 1772042399999, "quote_volume": 21401.72811, "trades": 177, "taker_buy_base": 21683.6, "taker_buy_quote": 15223.75675 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.7069, "high": 0.715, "low": 0.7052, "close": 0.715, "volume": 68393.1, "close_time": 1772045999999, "quote_volume": 48588.58259, "trades": 288, "taker_buy_base": 20844.9, "taker_buy_quote": 14802.45331 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.7132, "high": 0.7132, "low": 0.7054, "close": 0.7081, "volume": 55999.6, "close_time": 1772049599999, "quote_volume": 39699.12438, "trades": 268, "taker_buy_base": 27222.5, "taker_buy_quote": 19292.15134 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.7102, "high": 0.7161, "low": 0.7011, "close": 0.7094, "volume": 46359.1, "close_time": 1772053199999, "quote_volume": 32882.54228, "trades": 210, "taker_buy_base": 23762.9, "taker_buy_quote": 16921.08719 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.7087, "high": 0.7272, "low": 0.7042, "close": 0.7213, "volume": 98968.3, "close_time": 1772056799999, "quote_volume": 70873.35442, "trades": 489, "taker_buy_base": 68934.0, "taker_buy_quote": 49474.78335 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.7217, "high": 0.7231, "low": 0.6969, "close": 0.7016, "volume": 76355.6, "close_time": 1772060399999, "quote_volume": 54096.4274, "trades": 324, "taker_buy_base": 16208.6, "taker_buy_quote": 11500.94285 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.7013, "high": 0.7036, "low": 0.683, "close": 0.6934, "volume": 94490.7, "close_time": 1772063999999, "quote_volume": 65389.21791, "trades": 552, "taker_buy_base": 35809.1, "taker_buy_quote": 24720.08011 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.6929, "high": 0.7048, "low": 0.6837, "close": 0.6875, "volume": 79674.9, "close_time": 1772067599999, "quote_volume": 55264.08347, "trades": 557, "taker_buy_base": 39034.7, "taker_buy_quote": 27183.01222 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.6875, "high": 0.6913, "low": 0.6845, "close": 0.6864, "volume": 202395.4, "close_time": 1772071199999, "quote_volume": 139221.64994, "trades": 478, "taker_buy_base": 14762.2, "taker_buy_quote": 10155.61517 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.684, "high": 0.7013, "low": 0.6796, "close": 0.6991, "volume": 99489.9, "close_time": 1772074799999, "quote_volume": 68852.32914, "trades": 646, "taker_buy_base": 73713.7, "taker_buy_quote": 51108.65475 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.699, "high": 0.7066, "low": 0.693, "close": 0.6988, "volume": 68861.3, "close_time": 1772078399999, "quote_volume": 48184.90485, "trades": 446, "taker_buy_base": 38656.0, "taker_buy_quote": 27104.92136 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.7001, "high": 0.705, "low": 0.6939, "close": 0.6985, "volume": 49434.8, "close_time": 1772081999999, "quote_volume": 34564.74594, "trades": 288, "taker_buy_base": 15362.5, "taker_buy_quote": 10761.9399 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.6981, "high": 0.6999, "low": 0.6854, "close": 0.6942, "volume": 55690.5, "close_time": 1772085599999, "quote_volume": 38625.26053, "trades": 500, "taker_buy_base": 30426.4, "taker_buy_quote": 21171.43131 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.6943, "high": 0.696, "low": 0.6901, "close": 0.6943, "volume": 26370.4, "close_time": 1772089199999, "quote_volume": 18270.21918, "trades": 128, "taker_buy_base": 11964.6, "taker_buy_quote": 8286.70249 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.6946, "high": 0.7024, "low": 0.6946, "close": 0.7012, "volume": 13246.9, "close_time": 1772092799999, "quote_volume": 9275.41681, "trades": 99, "taker_buy_base": 9176.0, "taker_buy_quote": 6428.24665 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.7016, "high": 0.716, "low": 0.7016, "close": 0.7051, "volume": 87570.5, "close_time": 1772096399999, "quote_volume": 62206.4432, "trades": 530, "taker_buy_base": 45325.7, "taker_buy_quote": 32239.29931 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.705, "high": 0.7107, "low": 0.695, "close": 0.704, "volume": 45480.9, "close_time": 1772099999999, "quote_volume": 31969.42342, "trades": 317, "taker_buy_base": 14795.0, "taker_buy_quote": 10419.73632 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.7067, "high": 0.7122, "low": 0.7004, "close": 0.7027, "volume": 35098.6, "close_time": 1772103599999, "quote_volume": 24780.58438, "trades": 205, "taker_buy_base": 16905.1, "taker_buy_quote": 11939.01521 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.702, "high": 0.706, "low": 0.6925, "close": 0.6942, "volume": 42530.9, "close_time": 1772107199999, "quote_volume": 29642.8834, "trades": 232, "taker_buy_base": 19320.1, "taker_buy_quote": 13499.38238 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.6941, "high": 0.6959, "low": 0.6904, "close": 0.6959, "volume": 19728.7, "close_time": 1772110799999, "quote_volume": 13680.89307, "trades": 104, "taker_buy_base": 1473.2, "taker_buy_quote": 1021.10489 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.6932, "high": 0.7, "low": 0.692, "close": 0.6978, "volume": 49130.3, "close_time": 1772114399999, "quote_volume": 34186.67396, "trades": 164, "taker_buy_base": 20904.5, "taker_buy_quote": 14583.56257 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.6977, "high": 0.699, "low": 0.6788, "close": 0.6895, "volume": 164482.8, "close_time": 1772117999999, "quote_volume": 113348.34396, "trades": 467, "taker_buy_base": 55168.9, "taker_buy_quote": 38224.60104 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.6898, "high": 0.6913, "low": 0.6774, "close": 0.6872, "volume": 118869.7, "close_time": 1772121599999, "quote_volume": 81327.21719, "trades": 567, "taker_buy_base": 46440.6, "taker_buy_quote": 31863.90706 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.6841, "high": 0.6841, "low": 0.65, "close": 0.6579, "volume": 137866.2, "close_time": 1772125199999, "quote_volume": 92455.28626, "trades": 668, "taker_buy_base": 49405.7, "taker_buy_quote": 33124.3037 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.6586, "high": 0.6667, "low": 0.6577, "close": 0.6591, "volume": 35939.8, "close_time": 1772128799999, "quote_volume": 23783.60223, "trades": 176, "taker_buy_base": 25285.6, "taker_buy_quote": 16736.41489 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.6586, "high": 0.6619, "low": 0.6531, "close": 0.6585, "volume": 22634.7, "close_time": 1772132399999, "quote_volume": 14889.97516, "trades": 168, "taker_buy_base": 7760.5, "taker_buy_quote": 5108.6241 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.6585, "high": 0.6729, "low": 0.6585, "close": 0.6697, "volume": 54531.1, "close_time": 1772135999999, "quote_volume": 36410.94285, "trades": 346, "taker_buy_base": 37214.5, "taker_buy_quote": 24845.84861 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.6708, "high": 0.6728, "low": 0.6603, "close": 0.661, "volume": 56786.7, "close_time": 1772139599999, "quote_volume": 37735.20803, "trades": 272, "taker_buy_base": 35508.2, "taker_buy_quote": 23584.26016 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.6604, "high": 0.666, "low": 0.659, "close": 0.666, "volume": 6597.1, "close_time": 1772143199999, "quote_volume": 4367.75208, "trades": 60, "taker_buy_base": 5646.8, "taker_buy_quote": 3739.90629 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.6663, "high": 0.6711, "low": 0.6658, "close": 0.6711, "volume": 17485.1, "close_time": 1772146799999, "quote_volume": 11702.31545, "trades": 65, "taker_buy_base": 15286.4, "taker_buy_quote": 10235.31927 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.6711, "high": 0.6752, "low": 0.668, "close": 0.672, "volume": 15705.8, "close_time": 1772150399999, "quote_volume": 10553.78086, "trades": 108, "taker_buy_base": 6965.7, "taker_buy_quote": 4685.73879 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.672, "high": 0.6726, "low": 0.6653, "close": 0.6669, "volume": 31809.9, "close_time": 1772153999999, "quote_volume": 21238.27294, "trades": 123, "taker_buy_base": 2784.5, "taker_buy_quote": 1858.1917 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.6673, "high": 0.677, "low": 0.6659, "close": 0.677, "volume": 12460.5, "close_time": 1772157599999, "quote_volume": 8370.75468, "trades": 86, "taker_buy_base": 8543.6, "taker_buy_quote": 5739.08629 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.6766, "high": 0.683, "low": 0.6753, "close": 0.6795, "volume": 29833.1, "close_time": 1772161199999, "quote_volume": 20285.31669, "trades": 115, "taker_buy_base": 20900.8, "taker_buy_quote": 14219.39563 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.68, "high": 0.6899, "low": 0.6764, "close": 0.6872, "volume": 33081.9, "close_time": 1772164799999, "quote_volume": 22632.06253, "trades": 191, "taker_buy_base": 23072.3, "taker_buy_quote": 15825.96205 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.6876, "high": 0.7112, "low": 0.6876, "close": 0.7064, "volume": 158220.3, "close_time": 1772168399999, "quote_volume": 111381.30279, "trades": 868, "taker_buy_base": 132001.0, "taker_buy_quote": 92850.87731 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.7089, "high": 0.7135, "low": 0.7034, "close": 0.7089, "volume": 38874.6, "close_time": 1772171999999, "quote_volume": 27516.03036, "trades": 218, "taker_buy_base": 15745.5, "taker_buy_quote": 11161.32643 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.7078, "high": 0.7135, "low": 0.7035, "close": 0.7105, "volume": 52189.3, "close_time": 1772175599999, "quote_volume": 37014.07666, "trades": 177, "taker_buy_base": 30354.6, "taker_buy_quote": 21503.41573 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.7086, "high": 0.7237, "low": 0.7035, "close": 0.723, "volume": 93668.7, "close_time": 1772179199999, "quote_volume": 66722.27045, "trades": 389, "taker_buy_base": 41227.8, "taker_buy_quote": 29449.44207 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.7227, "high": 0.731, "low": 0.7194, "close": 0.7266, "volume": 85130.2, "close_time": 1772182799999, "quote_volume": 61873.02956, "trades": 297, "taker_buy_base": 37210.9, "taker_buy_quote": 27022.00538 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.7277, "high": 0.7447, "low": 0.7102, "close": 0.716, "volume": 182996.9, "close_time": 1772186399999, "quote_volume": 132990.93949, "trades": 688, "taker_buy_base": 88387.3, "taker_buy_quote": 64332.37142 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.7115, "high": 0.7165, "low": 0.6973, "close": 0.6973, "volume": 100618.1, "close_time": 1772189999999, "quote_volume": 70994.97594, "trades": 496, "taker_buy_base": 16104.6, "taker_buy_quote": 11318.1648 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.6994, "high": 0.7058, "low": 0.692, "close": 0.7019, "volume": 100809.7, "close_time": 1772193599999, "quote_volume": 70304.39285, "trades": 568, "taker_buy_base": 28246.3, "taker_buy_quote": 19760.68306 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.7006, "high": 0.7006, "low": 0.6835, "close": 0.6835, "volume": 86804.7, "close_time": 1772197199999, "quote_volume": 60177.10483, "trades": 335, "taker_buy_base": 7441.5, "taker_buy_quote": 5126.73047 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.688, "high": 0.6889, "low": 0.679, "close": 0.6862, "volume": 105006.2, "close_time": 1772200799999, "quote_volume": 71952.51373, "trades": 350, "taker_buy_base": 75193.2, "taker_buy_quote": 51590.16243 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.6862, "high": 0.6979, "low": 0.686, "close": 0.6892, "volume": 118454.9, "close_time": 1772204399999, "quote_volume": 81926.17073, "trades": 372, "taker_buy_base": 57315.1, "taker_buy_quote": 39637.68444 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.6879, "high": 0.694, "low": 0.683, "close": 0.6892, "volume": 87491.6, "close_time": 1772207999999, "quote_volume": 60081.90023, "trades": 285, "taker_buy_base": 47094.2, "taker_buy_quote": 32341.95833 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.6894, "high": 0.6914, "low": 0.6749, "close": 0.6776, "volume": 53641.7, "close_time": 1772211599999, "quote_volume": 36679.49086, "trades": 300, "taker_buy_base": 17698.4, "taker_buy_quote": 12091.38487 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.6776, "high": 0.6864, "low": 0.67, "close": 0.6864, "volume": 34468.9, "close_time": 1772215199999, "quote_volume": 23236.60882, "trades": 154, "taker_buy_base": 9309.0, "taker_buy_quote": 6329.10542 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.6859, "high": 0.6859, "low": 0.6775, "close": 0.679, "volume": 17226.9, "close_time": 1772218799999, "quote_volume": 11739.83252, "trades": 103, "taker_buy_base": 7004.4, "taker_buy_quote": 4790.99497 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.6785, "high": 0.6811, "low": 0.6715, "close": 0.6735, "volume": 29184.6, "close_time": 1772222399999, "quote_volume": 19703.94219, "trades": 194, "taker_buy_base": 13589.7, "taker_buy_quote": 9173.40512 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.6739, "high": 0.6773, "low": 0.6707, "close": 0.6725, "volume": 31793.0, "close_time": 1772225999999, "quote_volume": 21442.45096, "trades": 154, "taker_buy_base": 17137.4, "taker_buy_quote": 11563.76194 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.6728, "high": 0.6774, "low": 0.6702, "close": 0.6722, "volume": 54726.7, "close_time": 1772229599999, "quote_volume": 36820.73778, "trades": 244, "taker_buy_base": 17184.1, "taker_buy_quote": 11582.65472 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.6716, "high": 0.6725, "low": 0.657, "close": 0.6717, "volume": 61274.7, "close_time": 1772233199999, "quote_volume": 40828.90885, "trades": 260, "taker_buy_base": 45925.0, "taker_buy_quote": 30643.9624 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.6729, "high": 0.6847, "low": 0.6729, "close": 0.6835, "volume": 104265.4, "close_time": 1772236799999, "quote_volume": 71060.29197, "trades": 462, "taker_buy_base": 63573.6, "taker_buy_quote": 43296.09978 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.6837, "high": 0.6861, "low": 0.6776, "close": 0.6849, "volume": 48144.8, "close_time": 1772240399999, "quote_volume": 32909.14266, "trades": 267, "taker_buy_base": 25970.9, "taker_buy_quote": 17758.0617 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.685, "high": 0.6926, "low": 0.6816, "close": 0.6816, "volume": 112404.2, "close_time": 1772243999999, "quote_volume": 77390.70402, "trades": 606, "taker_buy_base": 52397.7, "taker_buy_quote": 36131.30051 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.681, "high": 0.681, "low": 0.6729, "close": 0.6763, "volume": 58204.4, "close_time": 1772247599999, "quote_volume": 39371.67946, "trades": 307, "taker_buy_base": 31900.8, "taker_buy_quote": 21589.10098 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.675, "high": 0.6763, "low": 0.6669, "close": 0.667, "volume": 23641.7, "close_time": 1772251199999, "quote_volume": 15909.50015, "trades": 212, "taker_buy_base": 1655.6, "taker_buy_quote": 1114.0031 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.6666, "high": 0.6721, "low": 0.6649, "close": 0.6699, "volume": 10459.7, "close_time": 1772254799999, "quote_volume": 6972.22186, "trades": 70, "taker_buy_base": 2725.4, "taker_buy_quote": 1819.60882 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.6699, "high": 0.6705, "low": 0.6618, "close": 0.664, "volume": 23855.4, "close_time": 1772258399999, "quote_volume": 15861.29142, "trades": 192, "taker_buy_base": 9174.2, "taker_buy_quote": 6098.08023 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.6628, "high": 0.6634, "low": 0.6252, "close": 0.6292, "volume": 245155.5, "close_time": 1772261999999, "quote_volume": 157814.24644, "trades": 1086, "taker_buy_base": 88356.1, "taker_buy_quote": 57136.66221 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.6274, "high": 0.6553, "low": 0.624, "close": 0.6436, "volume": 152434.7, "close_time": 1772265599999, "quote_volume": 97788.205, "trades": 828, "taker_buy_base": 109517.8, "taker_buy_quote": 70257.03054 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.6439, "high": 0.6474, "low": 0.6348, "close": 0.6357, "volume": 54149.3, "close_time": 1772269199999, "quote_volume": 34658.62014, "trades": 393, "taker_buy_base": 23005.1, "taker_buy_quote": 14770.87167 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.6359, "high": 0.6418, "low": 0.6327, "close": 0.6346, "volume": 56939.5, "close_time": 1772272799999, "quote_volume": 36288.00961, "trades": 321, "taker_buy_base": 28489.8, "taker_buy_quote": 18198.1063 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.6336, "high": 0.6401, "low": 0.6275, "close": 0.6341, "volume": 62238.0, "close_time": 1772276399999, "quote_volume": 39424.46558, "trades": 358, "taker_buy_base": 32819.4, "taker_buy_quote": 20815.49985 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.6352, "high": 0.642, "low": 0.6307, "close": 0.6313, "volume": 67355.4, "close_time": 1772279999999, "quote_volume": 43010.48347, "trades": 340, "taker_buy_base": 50392.9, "taker_buy_quote": 32210.35337 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.6314, "high": 0.6341, "low": 0.6272, "close": 0.6319, "volume": 87661.2, "close_time": 1772283599999, "quote_volume": 55340.89406, "trades": 398, "taker_buy_base": 34573.8, "taker_buy_quote": 21825.15191 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.6314, "high": 0.6614, "low": 0.6313, "close": 0.6614, "volume": 78018.6, "close_time": 1772287199999, "quote_volume": 50369.81151, "trades": 544, "taker_buy_base": 61354.5, "taker_buy_quote": 39596.34447 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.6616, "high": 0.6666, "low": 0.6512, "close": 0.6521, "volume": 97281.9, "close_time": 1772290799999, "quote_volume": 64101.41119, "trades": 602, "taker_buy_base": 48186.1, "taker_buy_quote": 31793.09475 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.6524, "high": 0.6561, "low": 0.6435, "close": 0.6539, "volume": 34646.9, "close_time": 1772294399999, "quote_volume": 22558.51553, "trades": 263, "taker_buy_base": 11065.1, "taker_buy_quote": 7203.04966 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.6514, "high": 0.6593, "low": 0.649, "close": 0.659, "volume": 23183.2, "close_time": 1772297999999, "quote_volume": 15186.74501, "trades": 154, "taker_buy_base": 12863.7, "taker_buy_quote": 8409.12403 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.6597, "high": 0.662, "low": 0.6503, "close": 0.6607, "volume": 27787.9, "close_time": 1772301599999, "quote_volume": 18256.88173, "trades": 165, "taker_buy_base": 9547.4, "taker_buy_quote": 6285.09397 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.659, "high": 0.6773, "low": 0.6539, "close": 0.6713, "volume": 54089.3, "close_time": 1772305199999, "quote_volume": 35965.48668, "trades": 286, "taker_buy_base": 47293.1, "taker_buy_quote": 31447.07932 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.6707, "high": 0.6953, "low": 0.6667, "close": 0.6906, "volume": 110941.1, "close_time": 1772308799999, "quote_volume": 76132.86572, "trades": 577, "taker_buy_base": 68218.2, "taker_buy_quote": 46881.43817 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.6902, "high": 0.7068, "low": 0.687, "close": 0.7034, "volume": 202769.7, "close_time": 1772312399999, "quote_volume": 141469.0838, "trades": 1097, "taker_buy_base": 135245.0, "taker_buy_quote": 94604.25444 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.7026, "high": 0.7059, "low": 0.6922, "close": 0.699, "volume": 118552.3, "close_time": 1772315999999, "quote_volume": 82826.41657, "trades": 699, "taker_buy_base": 41946.2, "taker_buy_quote": 29332.23817 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.7009, "high": 0.7166, "low": 0.6996, "close": 0.7083, "volume": 72464.2, "close_time": 1772319599999, "quote_volume": 51587.4761, "trades": 367, "taker_buy_base": 50838.8, "taker_buy_quote": 36215.43031 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.7075, "high": 0.7119, "low": 0.7045, "close": 0.7081, "volume": 20046.2, "close_time": 1772323199999, "quote_volume": 14190.27373, "trades": 84, "taker_buy_base": 6161.5, "taker_buy_quote": 4375.36088 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.7112, "high": 0.7135, "low": 0.7029, "close": 0.7126, "volume": 73002.9, "close_time": 1772326799999, "quote_volume": 51642.9354, "trades": 316, "taker_buy_base": 17640.9, "taker_buy_quote": 12487.11209 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.7103, "high": 0.738, "low": 0.698, "close": 0.7294, "volume": 167083.1, "close_time": 1772330399999, "quote_volume": 119606.7833, "trades": 923, "taker_buy_base": 86443.5, "taker_buy_quote": 62276.58928 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.732, "high": 0.748, "low": 0.7292, "close": 0.7345, "volume": 197097.3, "close_time": 1772333999999, "quote_volume": 145814.27191, "trades": 1143, "taker_buy_base": 99937.1, "taker_buy_quote": 74005.39876 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.7334, "high": 0.7389, "low": 0.7257, "close": 0.7279, "volume": 47616.0, "close_time": 1772337599999, "quote_volume": 34813.3048, "trades": 371, "taker_buy_base": 24115.3, "taker_buy_quote": 17667.11889 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.7286, "high": 0.7308, "low": 0.7183, "close": 0.7252, "volume": 41120.7, "close_time": 1772341199999, "quote_volume": 29674.92657, "trades": 354, "taker_buy_base": 11275.1, "taker_buy_quote": 8137.6936 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.7252, "high": 0.7288, "low": 0.7225, "close": 0.723, "volume": 4758.9, "close_time": 1772344799999, "quote_volume": 3457.02859, "trades": 99, "taker_buy_base": 3886.8, "taker_buy_quote": 2825.38888 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.7236, "high": 0.7244, "low": 0.7134, "close": 0.719, "volume": 63516.6, "close_time": 1772348399999, "quote_volume": 45559.69344, "trades": 399, "taker_buy_base": 35645.6, "taker_buy_quote": 25587.964 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.719, "high": 0.7241, "low": 0.7169, "close": 0.7174, "volume": 21966.3, "close_time": 1772351999999, "quote_volume": 15829.7471, "trades": 129, "taker_buy_base": 18893.4, "taker_buy_quote": 13619.17971 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.7176, "high": 0.719, "low": 0.7009, "close": 0.7028, "volume": 72876.3, "close_time": 1772355599999, "quote_volume": 51768.10615, "trades": 582, "taker_buy_base": 13103.3, "taker_buy_quote": 9341.35856 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.7051, "high": 0.7099, "low": 0.6959, "close": 0.7003, "volume": 71612.9, "close_time": 1772359199999, "quote_volume": 50238.98786, "trades": 500, "taker_buy_base": 29606.9, "taker_buy_quote": 20777.20305 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.7019, "high": 0.7079, "low": 0.6963, "close": 0.7028, "volume": 41620.4, "close_time": 1772362799999, "quote_volume": 29250.57955, "trades": 300, "taker_buy_base": 17903.6, "taker_buy_quote": 12605.37214 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.7027, "high": 0.7045, "low": 0.6981, "close": 0.6989, "volume": 41296.4, "close_time": 1772366399999, "quote_volume": 28956.72512, "trades": 255, "taker_buy_base": 16128.0, "taker_buy_quote": 11315.37397 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.6988, "high": 0.7011, "low": 0.6925, "close": 0.6932, "volume": 46042.4, "close_time": 1772369999999, "quote_volume": 32116.24471, "trades": 261, "taker_buy_base": 23775.5, "taker_buy_quote": 16628.2384 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.6936, "high": 0.7132, "low": 0.6887, "close": 0.7081, "volume": 92071.5, "close_time": 1772373599999, "quote_volume": 64521.74139, "trades": 689, "taker_buy_base": 47471.8, "taker_buy_quote": 33303.47007 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.7068, "high": 0.7135, "low": 0.6964, "close": 0.6976, "volume": 84839.6, "close_time": 1772377199999, "quote_volume": 59692.42251, "trades": 570, "taker_buy_base": 44196.9, "taker_buy_quote": 31091.8934 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.6969, "high": 0.7135, "low": 0.6969, "close": 0.7072, "volume": 31816.6, "close_time": 1772380799999, "quote_volume": 22445.30288, "trades": 225, "taker_buy_base": 13209.0, "taker_buy_quote": 9298.71478 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.7062, "high": 0.713, "low": 0.6922, "close": 0.6975, "volume": 67288.2, "close_time": 1772384399999, "quote_volume": 47469.17688, "trades": 369, "taker_buy_base": 25905.8, "taker_buy_quote": 18289.45562 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.6989, "high": 0.6998, "low": 0.6886, "close": 0.6907, "volume": 97043.3, "close_time": 1772387999999, "quote_volume": 67235.46551, "trades": 465, "taker_buy_base": 41818.9, "taker_buy_quote": 29037.89301 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.6915, "high": 0.7024, "low": 0.6915, "close": 0.6951, "volume": 30826.7, "close_time": 1772391599999, "quote_volume": 21475.43304, "trades": 173, "taker_buy_base": 16135.0, "taker_buy_quote": 11237.488 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.6949, "high": 0.695, "low": 0.6857, "close": 0.6878, "volume": 82592.4, "close_time": 1772395199999, "quote_volume": 57043.72395, "trades": 428, "taker_buy_base": 21627.7, "taker_buy_quote": 14955.74853 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.6869, "high": 0.6884, "low": 0.6746, "close": 0.6777, "volume": 87327.2, "close_time": 1772398799999, "quote_volume": 59561.91201, "trades": 418, "taker_buy_base": 24235.8, "taker_buy_quote": 16441.22478 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.6772, "high": 0.6866, "low": 0.6769, "close": 0.683, "volume": 24516.7, "close_time": 1772402399999, "quote_volume": 16735.56523, "trades": 121, "taker_buy_base": 9990.6, "taker_buy_quote": 6832.77372 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.6825, "high": 0.697, "low": 0.6778, "close": 0.6824, "volume": 73828.1, "close_time": 1772405999999, "quote_volume": 50655.84894, "trades": 368, "taker_buy_base": 23441.2, "taker_buy_quote": 16157.75252 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.68, "high": 0.6927, "low": 0.6795, "close": 0.6853, "volume": 17610.5, "close_time": 1772409599999, "quote_volume": 12101.33429, "trades": 136, "taker_buy_base": 11149.6, "taker_buy_quote": 7667.69729 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.6854, "high": 0.696, "low": 0.6839, "close": 0.6932, "volume": 34526.7, "close_time": 1772413199999, "quote_volume": 23831.3546, "trades": 210, "taker_buy_base": 21759.1, "taker_buy_quote": 15014.02651 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.692, "high": 0.7046, "low": 0.6915, "close": 0.703, "volume": 42678.5, "close_time": 1772416799999, "quote_volume": 29854.00662, "trades": 263, "taker_buy_base": 30855.6, "taker_buy_quote": 21596.60981 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.7015, "high": 0.7027, "low": 0.6909, "close": 0.6931, "volume": 27510.0, "close_time": 1772420399999, "quote_volume": 19142.6685, "trades": 233, "taker_buy_base": 10405.6, "taker_buy_quote": 7256.37755 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.6937, "high": 0.708, "low": 0.6851, "close": 0.7043, "volume": 59773.7, "close_time": 1772423999999, "quote_volume": 41637.67889, "trades": 359, "taker_buy_base": 33586.6, "taker_buy_quote": 23521.54374 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.7049, "high": 0.709, "low": 0.7006, "close": 0.7022, "volume": 22510.2, "close_time": 1772427599999, "quote_volume": 15881.85489, "trades": 93, "taker_buy_base": 8555.4, "taker_buy_quote": 6047.28488 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.7017, "high": 0.714, "low": 0.6985, "close": 0.707, "volume": 43493.6, "close_time": 1772431199999, "quote_volume": 30852.52177, "trades": 247, "taker_buy_base": 25572.8, "taker_buy_quote": 18159.52623 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.706, "high": 0.7068, "low": 0.6918, "close": 0.6957, "volume": 66606.0, "close_time": 1772434799999, "quote_volume": 46536.86858, "trades": 351, "taker_buy_base": 23079.1, "taker_buy_quote": 16132.04136 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.6959, "high": 0.6961, "low": 0.6861, "close": 0.6916, "volume": 30098.6, "close_time": 1772438399999, "quote_volume": 20822.27762, "trades": 204, "taker_buy_base": 13435.6, "taker_buy_quote": 9289.90749 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.69, "high": 0.7, "low": 0.6838, "close": 0.6983, "volume": 46986.5, "close_time": 1772441999999, "quote_volume": 32458.92445, "trades": 312, "taker_buy_base": 13551.3, "taker_buy_quote": 9419.05917 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.6986, "high": 0.7057, "low": 0.696, "close": 0.696, "volume": 38326.9, "close_time": 1772445599999, "quote_volume": 26783.60756, "trades": 185, "taker_buy_base": 13207.1, "taker_buy_quote": 9252.26081 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.696, "high": 0.7045, "low": 0.6946, "close": 0.7013, "volume": 23592.6, "close_time": 1772449199999, "quote_volume": 16532.00274, "trades": 153, "taker_buy_base": 9411.6, "taker_buy_quote": 6602.21065 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.7032, "high": 0.707, "low": 0.6985, "close": 0.7027, "volume": 26227.4, "close_time": 1772452799999, "quote_volume": 18452.76853, "trades": 302, "taker_buy_base": 16582.9, "taker_buy_quote": 11680.44814 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.7028, "high": 0.7033, "low": 0.693, "close": 0.6932, "volume": 27581.4, "close_time": 1772456399999, "quote_volume": 19212.90643, "trades": 330, "taker_buy_base": 9163.8, "taker_buy_quote": 6387.08211 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.6929, "high": 0.6968, "low": 0.6881, "close": 0.6903, "volume": 37204.3, "close_time": 1772459999999, "quote_volume": 25741.8769, "trades": 370, "taker_buy_base": 18267.5, "taker_buy_quote": 12637.02681 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.6901, "high": 0.7257, "low": 0.6891, "close": 0.7252, "volume": 187551.3, "close_time": 1772463599999, "quote_volume": 132929.18861, "trades": 979, "taker_buy_base": 122742.3, "taker_buy_quote": 87435.40438 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.7259, "high": 0.788, "low": 0.7254, "close": 0.7823, "volume": 587706.4, "close_time": 1772467199999, "quote_volume": 448355.93682, "trades": 2636, "taker_buy_base": 288779.6, "taker_buy_quote": 219318.4393 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.7839, "high": 0.7897, "low": 0.7578, "close": 0.7795, "volume": 367246.9, "close_time": 1772470799999, "quote_volume": 285467.53636, "trades": 1943, "taker_buy_base": 163529.4, "taker_buy_quote": 127449.71124 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.776, "high": 0.7803, "low": 0.7564, "close": 0.7668, "volume": 146427.2, "close_time": 1772474399999, "quote_volume": 111755.70119, "trades": 732, "taker_buy_base": 73223.7, "taker_buy_quote": 55784.38381 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.7652, "high": 0.7979, "low": 0.7608, "close": 0.7835, "volume": 244010.6, "close_time": 1772477999999, "quote_volume": 190500.19183, "trades": 1281, "taker_buy_base": 123365.6, "taker_buy_quote": 96350.52113 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.7825, "high": 0.785, "low": 0.7688, "close": 0.7822, "volume": 172300.8, "close_time": 1772481599999, "quote_volume": 133721.64891, "trades": 857, "taker_buy_base": 106053.7, "taker_buy_quote": 82332.51503 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.7796, "high": 0.7886, "low": 0.7666, "close": 0.7684, "volume": 155084.2, "close_time": 1772485199999, "quote_volume": 120050.60161, "trades": 858, "taker_buy_base": 76379.2, "taker_buy_quote": 59238.51155 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.7686, "high": 0.7796, "low": 0.7639, "close": 0.7736, "volume": 65098.8, "close_time": 1772488799999, "quote_volume": 50151.9705, "trades": 524, "taker_buy_base": 35822.2, "taker_buy_quote": 27629.65462 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.7743, "high": 0.7816, "low": 0.7731, "close": 0.7785, "volume": 36870.3, "close_time": 1772492399999, "quote_volume": 28667.31499, "trades": 317, "taker_buy_base": 19654.7, "taker_buy_quote": 15299.07289 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.7789, "high": 0.7791, "low": 0.7615, "close": 0.7647, "volume": 63006.5, "close_time": 1772495999999, "quote_volume": 48321.06752, "trades": 454, "taker_buy_base": 22153.5, "taker_buy_quote": 16975.0249 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.7659, "high": 0.7726, "low": 0.7532, "close": 0.7666, "volume": 69723.9, "close_time": 1772499599999, "quote_volume": 53052.24378, "trades": 565, "taker_buy_base": 25147.5, "taker_buy_quote": 19160.68267 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.7671, "high": 0.776, "low": 0.7631, "close": 0.7665, "volume": 58586.3, "close_time": 1772503199999, "quote_volume": 45031.75077, "trades": 382, "taker_buy_base": 31875.4, "taker_buy_quote": 24504.16372 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.7655, "high": 0.7655, "low": 0.7562, "close": 0.7633, "volume": 34425.5, "close_time": 1772506799999, "quote_volume": 26202.72135, "trades": 333, "taker_buy_base": 8484.0, "taker_buy_quote": 6457.20891 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.763, "high": 0.7734, "low": 0.7581, "close": 0.7725, "volume": 32854.0, "close_time": 1772510399999, "quote_volume": 25196.08042, "trades": 264, "taker_buy_base": 20772.2, "taker_buy_quote": 15949.02701 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.7725, "high": 0.7725, "low": 0.7584, "close": 0.7598, "volume": 35550.8, "close_time": 1772513999999, "quote_volume": 27158.19711, "trades": 252, "taker_buy_base": 16344.1, "taker_buy_quote": 12466.42645 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.7614, "high": 0.7746, "low": 0.7446, "close": 0.7466, "volume": 126574.5, "close_time": 1772517599999, "quote_volume": 96205.33946, "trades": 628, "taker_buy_base": 61404.2, "taker_buy_quote": 46870.43467 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.7488, "high": 0.7582, "low": 0.7478, "close": 0.7491, "volume": 66747.0, "close_time": 1772521199999, "quote_volume": 50152.39845, "trades": 413, "taker_buy_base": 41351.2, "taker_buy_quote": 31078.26845 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.7485, "high": 0.7588, "low": 0.7468, "close": 0.7556, "volume": 44421.1, "close_time": 1772524799999, "quote_volume": 33477.20452, "trades": 270, "taker_buy_base": 24118.4, "taker_buy_quote": 18164.42031 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.7551, "high": 0.7593, "low": 0.741, "close": 0.7439, "volume": 112990.3, "close_time": 1772528399999, "quote_volume": 84792.7495, "trades": 548, "taker_buy_base": 50599.3, "taker_buy_quote": 38059.42932 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.7465, "high": 0.7489, "low": 0.7348, "close": 0.7394, "volume": 147873.7, "close_time": 1772531999999, "quote_volume": 109734.2844, "trades": 684, "taker_buy_base": 76409.6, "taker_buy_quote": 56737.05905 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.7386, "high": 0.7431, "low": 0.7313, "close": 0.7388, "volume": 68409.0, "close_time": 1772535599999, "quote_volume": 50405.07754, "trades": 388, "taker_buy_base": 39724.2, "taker_buy_quote": 29260.23905 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.7392, "high": 0.7471, "low": 0.7358, "close": 0.7465, "volume": 100734.0, "close_time": 1772539199999, "quote_volume": 74675.38086, "trades": 411, "taker_buy_base": 44485.7, "taker_buy_quote": 33010.67013 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.7469, "high": 0.7614, "low": 0.7425, "close": 0.7441, "volume": 104499.8, "close_time": 1772542799999, "quote_volume": 78531.74546, "trades": 531, "taker_buy_base": 53554.0, "taker_buy_quote": 40133.10924 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.7424, "high": 0.7428, "low": 0.7226, "close": 0.7266, "volume": 131310.4, "close_time": 1772546399999, "quote_volume": 95800.96443, "trades": 601, "taker_buy_base": 38138.9, "taker_buy_quote": 27807.43331 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.7249, "high": 0.7356, "low": 0.7147, "close": 0.7197, "volume": 157972.1, "close_time": 1772549999999, "quote_volume": 114562.99523, "trades": 724, "taker_buy_base": 69821.2, "taker_buy_quote": 50629.7172 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.7197, "high": 0.7352, "low": 0.7172, "close": 0.7333, "volume": 92421.4, "close_time": 1772553599999, "quote_volume": 67098.51351, "trades": 528, "taker_buy_base": 50776.8, "taker_buy_quote": 36913.49528 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.7332, "high": 0.7579, "low": 0.7271, "close": 0.7377, "volume": 233065.6, "close_time": 1772557199999, "quote_volume": 173278.72106, "trades": 1154, "taker_buy_base": 119934.4, "taker_buy_quote": 89021.752 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.7374, "high": 0.7489, "low": 0.7315, "close": 0.7466, "volume": 95534.5, "close_time": 1772560799999, "quote_volume": 70577.251, "trades": 569, "taker_buy_base": 61196.7, "taker_buy_quote": 45250.0663 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.7474, "high": 0.7531, "low": 0.7377, "close": 0.7475, "volume": 85077.1, "close_time": 1772564399999, "quote_volume": 63525.09068, "trades": 431, "taker_buy_base": 51459.2, "taker_buy_quote": 38427.80514 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.747, "high": 0.747, "low": 0.738, "close": 0.7423, "volume": 53696.4, "close_time": 1772567999999, "quote_volume": 39871.53214, "trades": 370, "taker_buy_base": 29570.1, "taker_buy_quote": 21979.41374 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.7406, "high": 0.7413, "low": 0.7315, "close": 0.732, "volume": 37587.8, "close_time": 1772571599999, "quote_volume": 27666.91122, "trades": 206, "taker_buy_base": 8157.4, "taker_buy_quote": 6015.52209 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.7314, "high": 0.7342, "low": 0.7253, "close": 0.7319, "volume": 92161.7, "close_time": 1772575199999, "quote_volume": 67401.76424, "trades": 264, "taker_buy_base": 69123.9, "taker_buy_quote": 50597.82662 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.7312, "high": 0.7427, "low": 0.731, "close": 0.7378, "volume": 21830.4, "close_time": 1772578799999, "quote_volume": 16121.16228, "trades": 101, "taker_buy_base": 8608.4, "taker_buy_quote": 6359.67116 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.7388, "high": 0.7486, "low": 0.7375, "close": 0.7417, "volume": 57266.3, "close_time": 1772582399999, "quote_volume": 42631.2981, "trades": 245, "taker_buy_base": 34787.9, "taker_buy_quote": 25917.75701 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.7415, "high": 0.7489, "low": 0.7362, "close": 0.7458, "volume": 104575.0, "close_time": 1772585999999, "quote_volume": 77627.16243, "trades": 672, "taker_buy_base": 37154.4, "taker_buy_quote": 27614.25406 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.7456, "high": 0.7574, "low": 0.7446, "close": 0.7502, "volume": 117371.7, "close_time": 1772589599999, "quote_volume": 88157.19438, "trades": 709, "taker_buy_base": 67676.0, "taker_buy_quote": 50845.09818 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.7489, "high": 0.7512, "low": 0.7421, "close": 0.748, "volume": 67992.7, "close_time": 1772593199999, "quote_volume": 50709.22999, "trades": 489, "taker_buy_base": 19463.1, "taker_buy_quote": 14528.86045 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.745, "high": 0.7476, "low": 0.7299, "close": 0.737, "volume": 87531.5, "close_time": 1772596799999, "quote_volume": 64321.54366, "trades": 447, "taker_buy_base": 21362.1, "taker_buy_quote": 15703.3701 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.7383, "high": 0.743, "low": 0.7338, "close": 0.7416, "volume": 64977.0, "close_time": 1772600399999, "quote_volume": 48032.11045, "trades": 321, "taker_buy_base": 28239.3, "taker_buy_quote": 20894.78253 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.7413, "high": 0.7468, "low": 0.7354, "close": 0.7362, "volume": 60897.2, "close_time": 1772603999999, "quote_volume": 45109.03742, "trades": 339, "taker_buy_base": 20221.7, "taker_buy_quote": 15013.78497 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.7359, "high": 0.7423, "low": 0.7302, "close": 0.7382, "volume": 34787.6, "close_time": 1772607599999, "quote_volume": 25585.18829, "trades": 192, "taker_buy_base": 20734.7, "taker_buy_quote": 15269.14203 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.737, "high": 0.751, "low": 0.7335, "close": 0.7481, "volume": 127246.4, "close_time": 1772611199999, "quote_volume": 94412.26613, "trades": 495, "taker_buy_base": 79610.4, "taker_buy_quote": 59111.1673 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.7484, "high": 0.7667, "low": 0.7365, "close": 0.7641, "volume": 254009.2, "close_time": 1772614799999, "quote_volume": 190861.55896, "trades": 1153, "taker_buy_base": 148555.0, "taker_buy_quote": 111672.47608 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.7636, "high": 0.7809, "low": 0.7578, "close": 0.7712, "volume": 272659.4, "close_time": 1772618399999, "quote_volume": 210166.63136, "trades": 1414, "taker_buy_base": 154090.6, "taker_buy_quote": 118907.63264 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.7727, "high": 0.7787, "low": 0.7594, "close": 0.7609, "volume": 158404.6, "close_time": 1772621999999, "quote_volume": 121460.52914, "trades": 849, "taker_buy_base": 52778.7, "taker_buy_quote": 40522.54187 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.7612, "high": 0.7681, "low": 0.7506, "close": 0.759, "volume": 132046.4, "close_time": 1772625599999, "quote_volume": 100390.29307, "trades": 817, "taker_buy_base": 53707.9, "taker_buy_quote": 40894.3127 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.7593, "high": 0.7593, "low": 0.7457, "close": 0.7548, "volume": 132255.0, "close_time": 1772629199999, "quote_volume": 99290.91691, "trades": 546, "taker_buy_base": 69097.5, "taker_buy_quote": 51964.06645 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.7547, "high": 0.7686, "low": 0.7535, "close": 0.7655, "volume": 162280.5, "close_time": 1772632799999, "quote_volume": 123706.57925, "trades": 825, "taker_buy_base": 78894.3, "taker_buy_quote": 60111.71285 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.7666, "high": 0.781, "low": 0.7552, "close": 0.7552, "volume": 253718.9, "close_time": 1772636399999, "quote_volume": 194303.15931, "trades": 1298, "taker_buy_base": 137400.0, "taker_buy_quote": 105387.30738 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.7559, "high": 0.7834, "low": 0.7558, "close": 0.7801, "volume": 316149.2, "close_time": 1772639999999, "quote_volume": 244393.26317, "trades": 1253, "taker_buy_base": 196041.0, "taker_buy_quote": 151622.89978 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.7815, "high": 0.7815, "low": 0.758, "close": 0.7608, "volume": 182505.6, "close_time": 1772643599999, "quote_volume": 140171.32202, "trades": 931, "taker_buy_base": 91051.0, "taker_buy_quote": 70006.52579 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.7602, "high": 0.7664, "low": 0.7505, "close": 0.7539, "volume": 190048.6, "close_time": 1772647199999, "quote_volume": 144099.65454, "trades": 774, "taker_buy_base": 72162.1, "taker_buy_quote": 54740.05941 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.7543, "high": 0.774, "low": 0.7508, "close": 0.7724, "volume": 190365.7, "close_time": 1772650799999, "quote_volume": 145692.40493, "trades": 692, "taker_buy_base": 127579.0, "taker_buy_quote": 97781.08373 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.7716, "high": 0.7835, "low": 0.7669, "close": 0.7758, "volume": 288584.9, "close_time": 1772654399999, "quote_volume": 224247.87607, "trades": 1107, "taker_buy_base": 165357.2, "taker_buy_quote": 128545.8067 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.7758, "high": 0.7781, "low": 0.7633, "close": 0.7647, "volume": 122987.0, "close_time": 1772657999999, "quote_volume": 95011.99399, "trades": 653, "taker_buy_base": 42609.0, "taker_buy_quote": 33000.80857 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.7641, "high": 0.7648, "low": 0.7553, "close": 0.763, "volume": 95336.2, "close_time": 1772661599999, "quote_volume": 72467.0187, "trades": 358, "taker_buy_base": 48400.3, "taker_buy_quote": 36868.42795 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.7646, "high": 0.7697, "low": 0.7527, "close": 0.7553, "volume": 54192.6, "close_time": 1772665199999, "quote_volume": 41217.03332, "trades": 158, "taker_buy_base": 13233.7, "taker_buy_quote": 10142.78084 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.7522, "high": 0.7543, "low": 0.7433, "close": 0.7514, "volume": 66706.6, "close_time": 1772668799999, "quote_volume": 50008.19773, "trades": 223, "taker_buy_base": 37069.2, "taker_buy_quote": 27835.96114 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.7516, "high": 0.7583, "low": 0.7497, "close": 0.7528, "volume": 31147.9, "close_time": 1772672399999, "quote_volume": 23470.09946, "trades": 147, "taker_buy_base": 18203.7, "taker_buy_quote": 13724.21208 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.7506, "high": 0.7566, "low": 0.7397, "close": 0.7432, "volume": 65396.5, "close_time": 1772675999999, "quote_volume": 48808.03126, "trades": 405, "taker_buy_base": 17006.1, "taker_buy_quote": 12730.15489 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.7434, "high": 0.7484, "low": 0.7408, "close": 0.7464, "volume": 29994.6, "close_time": 1772679599999, "quote_volume": 22374.88595, "trades": 139, "taker_buy_base": 20184.8, "taker_buy_quote": 15064.57636 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.7466, "high": 0.7467, "low": 0.7356, "close": 0.7375, "volume": 73928.8, "close_time": 1772683199999, "quote_volume": 54647.87555, "trades": 372, "taker_buy_base": 33943.1, "taker_buy_quote": 25120.332 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.7376, "high": 0.7444, "low": 0.7364, "close": 0.7407, "volume": 194789.3, "close_time": 1772686799999, "quote_volume": 144271.69262, "trades": 404, "taker_buy_base": 70283.7, "taker_buy_quote": 52044.73913 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.741, "high": 0.7439, "low": 0.734, "close": 0.7364, "volume": 34424.6, "close_time": 1772690399999, "quote_volume": 25505.03801, "trades": 183, "taker_buy_base": 6143.1, "taker_buy_quote": 4546.6352 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.7351, "high": 0.7414, "low": 0.7317, "close": 0.7382, "volume": 49476.8, "close_time": 1772693999999, "quote_volume": 36531.42779, "trades": 257, "taker_buy_base": 30477.2, "taker_buy_quote": 22512.74508 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.7388, "high": 0.7413, "low": 0.73, "close": 0.7328, "volume": 80481.9, "close_time": 1772697599999, "quote_volume": 59183.2864, "trades": 283, "taker_buy_base": 25671.8, "taker_buy_quote": 18896.64827 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.733, "high": 0.737, "low": 0.7309, "close": 0.7343, "volume": 22485.0, "close_time": 1772701199999, "quote_volume": 16478.92878, "trades": 159, "taker_buy_base": 10921.7, "taker_buy_quote": 8008.66806 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.7343, "high": 0.7431, "low": 0.7343, "close": 0.7393, "volume": 71905.5, "close_time": 1772704799999, "quote_volume": 53161.42309, "trades": 381, "taker_buy_base": 45092.2, "taker_buy_quote": 33353.89836 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.7386, "high": 0.7575, "low": 0.7381, "close": 0.7519, "volume": 122854.9, "close_time": 1772708399999, "quote_volume": 92195.4758, "trades": 601, "taker_buy_base": 62264.2, "taker_buy_quote": 46627.39996 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.7522, "high": 0.7543, "low": 0.7415, "close": 0.7487, "volume": 107447.3, "close_time": 1772711999999, "quote_volume": 80570.89246, "trades": 603, "taker_buy_base": 44460.8, "taker_buy_quote": 33291.23207 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.7487, "high": 0.7487, "low": 0.74, "close": 0.7456, "volume": 57390.3, "close_time": 1772715599999, "quote_volume": 42639.12246, "trades": 411, "taker_buy_base": 14649.2, "taker_buy_quote": 10894.96297 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.7452, "high": 0.7453, "low": 0.7313, "close": 0.7363, "volume": 95095.6, "close_time": 1772719199999, "quote_volume": 70109.1644, "trades": 471, "taker_buy_base": 55048.4, "taker_buy_quote": 40595.47221 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.7384, "high": 0.7484, "low": 0.7366, "close": 0.7459, "volume": 101013.0, "close_time": 1772722799999, "quote_volume": 74861.04661, "trades": 580, "taker_buy_base": 49134.6, "taker_buy_quote": 36428.87984 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.7453, "high": 0.7456, "low": 0.7227, "close": 0.7275, "volume": 217530.4, "close_time": 1772726399999, "quote_volume": 158359.62295, "trades": 907, "taker_buy_base": 91901.5, "taker_buy_quote": 66904.72886 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.7268, "high": 0.7268, "low": 0.7084, "close": 0.721, "volume": 182697.3, "close_time": 1772729999999, "quote_volume": 131063.74239, "trades": 1049, "taker_buy_base": 68763.6, "taker_buy_quote": 49335.7618 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.7209, "high": 0.7255, "low": 0.7071, "close": 0.7082, "volume": 112483.7, "close_time": 1772733599999, "quote_volume": 80199.76065, "trades": 540, "taker_buy_base": 39905.3, "taker_buy_quote": 28532.89854 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.7071, "high": 0.714, "low": 0.7062, "close": 0.7122, "volume": 77498.9, "close_time": 1772737199999, "quote_volume": 55011.39039, "trades": 321, "taker_buy_base": 58836.9, "taker_buy_quote": 41770.1383 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.712, "high": 0.7238, "low": 0.7119, "close": 0.717, "volume": 41910.8, "close_time": 1772740799999, "quote_volume": 30095.76712, "trades": 246, "taker_buy_base": 22892.8, "taker_buy_quote": 16430.5726 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.7179, "high": 0.7301, "low": 0.7169, "close": 0.7271, "volume": 49083.8, "close_time": 1772744399999, "quote_volume": 35622.14932, "trades": 339, "taker_buy_base": 34773.5, "taker_buy_quote": 25269.68427 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.7302, "high": 0.7329, "low": 0.721, "close": 0.7262, "volume": 71480.7, "close_time": 1772747999999, "quote_volume": 52007.19389, "trades": 351, "taker_buy_base": 31650.4, "taker_buy_quote": 23094.42615 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.726, "high": 0.7262, "low": 0.7207, "close": 0.7232, "volume": 16015.0, "close_time": 1772751599999, "quote_volume": 11581.55375, "trades": 95, "taker_buy_base": 7202.0, "taker_buy_quote": 5207.14235 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.7215, "high": 0.7216, "low": 0.7167, "close": 0.7174, "volume": 17397.0, "close_time": 1772755199999, "quote_volume": 12504.56381, "trades": 110, "taker_buy_base": 2311.8, "taker_buy_quote": 1659.05924 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.7178, "high": 0.7208, "low": 0.7136, "close": 0.7208, "volume": 53060.3, "close_time": 1772758799999, "quote_volume": 38089.21768, "trades": 382, "taker_buy_base": 43071.8, "taker_buy_quote": 30928.87268 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.7212, "high": 0.725, "low": 0.716, "close": 0.7242, "volume": 22603.8, "close_time": 1772762399999, "quote_volume": 16304.28881, "trades": 111, "taker_buy_base": 11407.0, "taker_buy_quote": 8230.36651 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.7225, "high": 0.7277, "low": 0.72, "close": 0.7265, "volume": 15243.9, "close_time": 1772765999999, "quote_volume": 11041.4848, "trades": 96, "taker_buy_base": 8359.1, "taker_buy_quote": 6064.86476 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.7279, "high": 0.7293, "low": 0.7243, "close": 0.7244, "volume": 11319.1, "close_time": 1772769599999, "quote_volume": 8228.49947, "trades": 70, "taker_buy_base": 6622.6, "taker_buy_quote": 4820.61759 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.7254, "high": 0.7261, "low": 0.7154, "close": 0.7212, "volume": 7649.2, "close_time": 1772773199999, "quote_volume": 5508.60074, "trades": 64, "taker_buy_base": 1343.8, "taker_buy_quote": 967.07807 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.7209, "high": 0.7226, "low": 0.7108, "close": 0.7166, "volume": 39398.8, "close_time": 1772776799999, "quote_volume": 28115.32303, "trades": 144, "taker_buy_base": 10008.6, "taker_buy_quote": 7159.58178 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.7169, "high": 0.7175, "low": 0.7126, "close": 0.7158, "volume": 9864.8, "close_time": 1772780399999, "quote_volume": 7057.75798, "trades": 66, "taker_buy_base": 2716.0, "taker_buy_quote": 1945.24876 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.7154, "high": 0.7196, "low": 0.7137, "close": 0.7184, "volume": 23011.6, "close_time": 1772783999999, "quote_volume": 16508.42006, "trades": 94, "taker_buy_base": 15857.8, "taker_buy_quote": 11372.257 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.718, "high": 0.718, "low": 0.7114, "close": 0.7123, "volume": 33855.2, "close_time": 1772787599999, "quote_volume": 24177.4926, "trades": 148, "taker_buy_base": 17447.1, "taker_buy_quote": 12455.31635 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.7128, "high": 0.714, "low": 0.7044, "close": 0.7076, "volume": 90367.7, "close_time": 1772791199999, "quote_volume": 63903.81112, "trades": 274, "taker_buy_base": 32087.7, "taker_buy_quote": 22705.84083 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.7076, "high": 0.714, "low": 0.7076, "close": 0.7118, "volume": 21866.9, "close_time": 1772794799999, "quote_volume": 15527.60845, "trades": 114, "taker_buy_base": 15359.5, "taker_buy_quote": 10898.95634 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.7112, "high": 0.7133, "low": 0.706, "close": 0.7066, "volume": 5975.5, "close_time": 1772798399999, "quote_volume": 4241.70823, "trades": 44, "taker_buy_base": 1903.5, "taker_buy_quote": 1350.71834 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.7055, "high": 0.7056, "low": 0.6974, "close": 0.7052, "volume": 57452.3, "close_time": 1772801999999, "quote_volume": 40276.98513, "trades": 338, "taker_buy_base": 24018.4, "taker_buy_quote": 16857.64555 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.705, "high": 0.7119, "low": 0.6935, "close": 0.6935, "volume": 91356.9, "close_time": 1772805599999, "quote_volume": 64299.96735, "trades": 402, "taker_buy_base": 38295.9, "taker_buy_quote": 27026.42334 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.6931, "high": 0.6969, "low": 0.68, "close": 0.6847, "volume": 96717.5, "close_time": 1772809199999, "quote_volume": 66498.01405, "trades": 532, "taker_buy_base": 42992.0, "taker_buy_quote": 29627.71031 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.6853, "high": 0.6963, "low": 0.6837, "close": 0.6882, "volume": 69704.5, "close_time": 1772812799999, "quote_volume": 47989.64948, "trades": 273, "taker_buy_base": 41397.5, "taker_buy_quote": 28555.47837 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.6889, "high": 0.6922, "low": 0.6854, "close": 0.6876, "volume": 11271.1, "close_time": 1772816399999, "quote_volume": 7777.96001, "trades": 89, "taker_buy_base": 6775.5, "taker_buy_quote": 4676.781 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.6891, "high": 0.6909, "low": 0.681, "close": 0.6868, "volume": 30439.7, "close_time": 1772819999999, "quote_volume": 20865.01298, "trades": 148, "taker_buy_base": 7645.1, "taker_buy_quote": 5243.60754 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.6897, "high": 0.695, "low": 0.6895, "close": 0.693, "volume": 27697.6, "close_time": 1772823599999, "quote_volume": 19172.64301, "trades": 123, "taker_buy_base": 19742.1, "taker_buy_quote": 13659.16776 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.6933, "high": 0.6976, "low": 0.6933, "close": 0.6959, "volume": 11947.0, "close_time": 1772827199999, "quote_volume": 8308.39568, "trades": 60, "taker_buy_base": 7348.0, "taker_buy_quote": 5109.90208 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.6956, "high": 0.6996, "low": 0.6923, "close": 0.6964, "volume": 25924.2, "close_time": 1772830799999, "quote_volume": 18043.11933, "trades": 159, "taker_buy_base": 13915.5, "taker_buy_quote": 9695.29633 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.6962, "high": 0.6977, "low": 0.6928, "close": 0.6976, "volume": 32148.1, "close_time": 1772834399999, "quote_volume": 22370.11086, "trades": 80, "taker_buy_base": 18793.5, "taker_buy_quote": 13081.84118 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.6981, "high": 0.6991, "low": 0.6947, "close": 0.6962, "volume": 116461.9, "close_time": 1772837999999, "quote_volume": 80965.01423, "trades": 148, "taker_buy_base": 100653.6, "taker_buy_quote": 69967.46196 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.6965, "high": 0.6965, "low": 0.6897, "close": 0.6897, "volume": 11534.5, "close_time": 1772841599999, "quote_volume": 7983.7247, "trades": 65, "taker_buy_base": 866.8, "taker_buy_quote": 600.77374 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.6908, "high": 0.6944, "low": 0.6904, "close": 0.6928, "volume": 5488.2, "close_time": 1772845199999, "quote_volume": 3800.71826, "trades": 28, "taker_buy_base": 3448.0, "taker_buy_quote": 2388.45688 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.691, "high": 0.6917, "low": 0.6877, "close": 0.6893, "volume": 12963.7, "close_time": 1772848799999, "quote_volume": 8926.62111, "trades": 50, "taker_buy_base": 4993.8, "taker_buy_quote": 3438.48805 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.6873, "high": 0.6873, "low": 0.6843, "close": 0.6843, "volume": 1401.0, "close_time": 1772852399999, "quote_volume": 960.93336, "trades": 19, "taker_buy_base": 801.6, "taker_buy_quote": 550.17227 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.6873, "high": 0.6908, "low": 0.6852, "close": 0.6854, "volume": 1099.0, "close_time": 1772855999999, "quote_volume": 755.7101, "trades": 11, "taker_buy_base": 919.0, "taker_buy_quote": 632.3741 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.6845, "high": 0.6845, "low": 0.6807, "close": 0.6831, "volume": 2151.4, "close_time": 1772859599999, "quote_volume": 1468.0704, "trades": 24, "taker_buy_base": 832.3, "taker_buy_quote": 568.52178 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.6836, "high": 0.6843, "low": 0.6777, "close": 0.6806, "volume": 3803.8, "close_time": 1772863199999, "quote_volume": 2587.58116, "trades": 36, "taker_buy_base": 1471.6, "taker_buy_quote": 1000.39194 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.6809, "high": 0.6809, "low": 0.6742, "close": 0.6756, "volume": 19677.3, "close_time": 1772866799999, "quote_volume": 13296.62144, "trades": 88, "taker_buy_base": 6787.5, "taker_buy_quote": 4592.03521 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.676, "high": 0.6809, "low": 0.6748, "close": 0.6807, "volume": 13187.7, "close_time": 1772870399999, "quote_volume": 8935.84729, "trades": 88, "taker_buy_base": 7620.7, "taker_buy_quote": 5171.37538 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.6802, "high": 0.6837, "low": 0.678, "close": 0.678, "volume": 4048.4, "close_time": 1772873999999, "quote_volume": 2759.96323, "trades": 23, "taker_buy_base": 1853.9, "taker_buy_quote": 1264.24734 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.6774, "high": 0.6822, "low": 0.6774, "close": 0.6815, "volume": 17760.7, "close_time": 1772877599999, "quote_volume": 12100.73303, "trades": 57, "taker_buy_base": 13870.9, "taker_buy_quote": 9450.00236 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.6819, "high": 0.6835, "low": 0.6807, "close": 0.6807, "volume": 2230.0, "close_time": 1772881199999, "quote_volume": 1521.06264, "trades": 17, "taker_buy_base": 1076.2, "taker_buy_quote": 734.27938 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.679, "high": 0.6858, "low": 0.6785, "close": 0.6825, "volume": 49943.7, "close_time": 1772884799999, "quote_volume": 34122.95148, "trades": 181, "taker_buy_base": 27320.2, "taker_buy_quote": 18669.76426 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.6831, "high": 0.6831, "low": 0.6787, "close": 0.6787, "volume": 21250.7, "close_time": 1772888399999, "quote_volume": 14450.51029, "trades": 42, "taker_buy_base": 10391.6, "taker_buy_quote": 7067.16998 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.6791, "high": 0.6832, "low": 0.6771, "close": 0.6832, "volume": 41494.8, "close_time": 1772891999999, "quote_volume": 28175.74562, "trades": 137, "taker_buy_base": 4139.8, "taker_buy_quote": 2813.10289 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.6772, "high": 0.681, "low": 0.6707, "close": 0.6798, "volume": 86033.7, "close_time": 1772895599999, "quote_volume": 58134.71325, "trades": 274, "taker_buy_base": 37767.9, "taker_buy_quote": 25547.04713 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.6795, "high": 0.6802, "low": 0.674, "close": 0.6773, "volume": 5208.1, "close_time": 1772899199999, "quote_volume": 3529.39181, "trades": 45, "taker_buy_base": 1650.3, "taker_buy_quote": 1118.49239 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.6781, "high": 0.6782, "low": 0.6752, "close": 0.6775, "volume": 7391.3, "close_time": 1772902799999, "quote_volume": 5001.96339, "trades": 36, "taker_buy_base": 3597.2, "taker_buy_quote": 2433.85207 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.6775, "high": 0.6803, "low": 0.6763, "close": 0.6776, "volume": 46223.6, "close_time": 1772906399999, "quote_volume": 31414.94512, "trades": 91, "taker_buy_base": 10933.7, "taker_buy_quote": 7431.36185 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.6767, "high": 0.6767, "low": 0.6719, "close": 0.6754, "volume": 60473.0, "close_time": 1772909999999, "quote_volume": 40753.21356, "trades": 128, "taker_buy_base": 9774.5, "taker_buy_quote": 6590.35182 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.6742, "high": 0.6748, "low": 0.6669, "close": 0.6685, "volume": 133396.9, "close_time": 1772913599999, "quote_volume": 89658.3729, "trades": 226, "taker_buy_base": 28018.1, "taker_buy_quote": 18804.40093 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.6693, "high": 0.6717, "low": 0.6693, "close": 0.6697, "volume": 28759.3, "close_time": 1772917199999, "quote_volume": 19255.95719, "trades": 41, "taker_buy_base": 24439.3, "taker_buy_quote": 16360.27235 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.67, "high": 0.6721, "low": 0.669, "close": 0.6691, "volume": 5568.6, "close_time": 1772920799999, "quote_volume": 3734.92818, "trades": 41, "taker_buy_base": 1318.6, "taker_buy_quote": 885.27543 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.6687, "high": 0.6688, "low": 0.662, "close": 0.6631, "volume": 26398.4, "close_time": 1772924399999, "quote_volume": 17543.21159, "trades": 116, "taker_buy_base": 8717.2, "taker_buy_quote": 5789.80334 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.6654, "high": 0.6676, "low": 0.6648, "close": 0.6676, "volume": 19021.2, "close_time": 1772927999999, "quote_volume": 12669.78241, "trades": 22, "taker_buy_base": 1332.0, "taker_buy_quote": 886.44933 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.6672, "high": 0.669, "low": 0.66, "close": 0.6612, "volume": 37907.0, "close_time": 1772931599999, "quote_volume": 25136.70105, "trades": 162, "taker_buy_base": 10249.4, "taker_buy_quote": 6804.156 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.6606, "high": 0.6618, "low": 0.6561, "close": 0.657, "volume": 29479.7, "close_time": 1772935199999, "quote_volume": 19411.06266, "trades": 145, "taker_buy_base": 12828.7, "taker_buy_quote": 8444.86403 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.6565, "high": 0.6568, "low": 0.6488, "close": 0.6494, "volume": 40485.8, "close_time": 1772938799999, "quote_volume": 26452.17849, "trades": 193, "taker_buy_base": 13580.0, "taker_buy_quote": 8885.25511 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.65, "high": 0.6534, "low": 0.65, "close": 0.652, "volume": 13442.3, "close_time": 1772942399999, "quote_volume": 8764.21713, "trades": 59, "taker_buy_base": 797.6, "taker_buy_quote": 519.63493 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.6532, "high": 0.6545, "low": 0.6471, "close": 0.6471, "volume": 13043.2, "close_time": 1772945999999, "quote_volume": 8507.68877, "trades": 62, "taker_buy_base": 5616.4, "taker_buy_quote": 3670.66368 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.6519, "high": 0.6557, "low": 0.6518, "close": 0.6547, "volume": 8628.6, "close_time": 1772949599999, "quote_volume": 5649.20317, "trades": 49, "taker_buy_base": 5463.0, "taker_buy_quote": 3574.94517 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.6551, "high": 0.6568, "low": 0.6531, "close": 0.6544, "volume": 19108.1, "close_time": 1772953199999, "quote_volume": 12504.97101, "trades": 28, "taker_buy_base": 1306.6, "taker_buy_quote": 855.30255 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.6555, "high": 0.6645, "low": 0.6555, "close": 0.662, "volume": 47853.7, "close_time": 1772956799999, "quote_volume": 31631.14096, "trades": 180, "taker_buy_base": 30653.6, "taker_buy_quote": 20267.64261 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.6619, "high": 0.6619, "low": 0.649, "close": 0.6539, "volume": 38877.6, "close_time": 1772960399999, "quote_volume": 25395.51757, "trades": 173, "taker_buy_base": 22342.9, "taker_buy_quote": 14595.61364 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.6557, "high": 0.6598, "low": 0.6553, "close": 0.6572, "volume": 20185.4, "close_time": 1772963999999, "quote_volume": 13263.03134, "trades": 72, "taker_buy_base": 6279.0, "taker_buy_quote": 4122.16483 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.6563, "high": 0.6609, "low": 0.6561, "close": 0.6577, "volume": 26990.8, "close_time": 1772967599999, "quote_volume": 17806.59817, "trades": 121, "taker_buy_base": 17438.9, "taker_buy_quote": 11506.8787 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.6571, "high": 0.6571, "low": 0.6483, "close": 0.6519, "volume": 40153.5, "close_time": 1772971199999, "quote_volume": 26132.6132, "trades": 96, "taker_buy_base": 29598.5, "taker_buy_quote": 19244.44759 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.6519, "high": 0.6528, "low": 0.6427, "close": 0.6474, "volume": 112679.3, "close_time": 1772974799999, "quote_volume": 73099.94614, "trades": 284, "taker_buy_base": 57828.0, "taker_buy_quote": 37500.78389 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.6468, "high": 0.6472, "low": 0.6371, "close": 0.6435, "volume": 78065.6, "close_time": 1772978399999, "quote_volume": 50114.70675, "trades": 350, "taker_buy_base": 26195.8, "taker_buy_quote": 16819.82373 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.644, "high": 0.6459, "low": 0.6413, "close": 0.6448, "volume": 20545.1, "close_time": 1772981999999, "quote_volume": 13237.97177, "trades": 84, "taker_buy_base": 7528.8, "taker_buy_quote": 4851.80318 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.6449, "high": 0.6449, "low": 0.6341, "close": 0.6385, "volume": 20995.4, "close_time": 1772985599999, "quote_volume": 13378.62715, "trades": 90, "taker_buy_base": 3169.9, "taker_buy_quote": 2027.07945 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.6384, "high": 0.6384, "low": 0.6327, "close": 0.6346, "volume": 24266.8, "close_time": 1772989199999, "quote_volume": 15410.06881, "trades": 86, "taker_buy_base": 16106.2, "taker_buy_quote": 10235.16453 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.6354, "high": 0.6399, "low": 0.6342, "close": 0.6374, "volume": 19896.6, "close_time": 1772992799999, "quote_volume": 12681.71447, "trades": 97, "taker_buy_base": 14642.5, "taker_buy_quote": 9337.23854 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.6364, "high": 0.6375, "low": 0.6329, "close": 0.6345, "volume": 39231.1, "close_time": 1772996399999, "quote_volume": 24943.34078, "trades": 134, "taker_buy_base": 7021.6, "taker_buy_quote": 4464.00924 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.6345, "high": 0.6441, "low": 0.6345, "close": 0.6412, "volume": 45148.8, "close_time": 1772999999999, "quote_volume": 28900.4923, "trades": 183, "taker_buy_base": 29233.3, "taker_buy_quote": 18698.32802 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.6403, "high": 0.6443, "low": 0.6367, "close": 0.6393, "volume": 61504.2, "close_time": 1773003599999, "quote_volume": 39434.58287, "trades": 181, "taker_buy_base": 20275.2, "taker_buy_quote": 12957.70892 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.6409, "high": 0.6409, "low": 0.6359, "close": 0.6375, "volume": 17945.2, "close_time": 1773007199999, "quote_volume": 11450.35664, "trades": 69, "taker_buy_base": 9014.8, "taker_buy_quote": 5751.50184 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.6342, "high": 0.637, "low": 0.6212, "close": 0.6347, "volume": 135987.0, "close_time": 1773010799999, "quote_volume": 85509.1044, "trades": 407, "taker_buy_base": 73764.3, "taker_buy_quote": 46359.15164 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.635, "high": 0.6374, "low": 0.6271, "close": 0.6276, "volume": 60108.0, "close_time": 1773014399999, "quote_volume": 37935.27939, "trades": 152, "taker_buy_base": 29769.1, "taker_buy_quote": 18806.85587 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.6288, "high": 0.6424, "low": 0.6273, "close": 0.6364, "volume": 37357.7, "close_time": 1773017999999, "quote_volume": 23755.34785, "trades": 171, "taker_buy_base": 17854.2, "taker_buy_quote": 11347.7488 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.6368, "high": 0.6409, "low": 0.6315, "close": 0.6315, "volume": 47176.7, "close_time": 1773021599999, "quote_volume": 30076.11638, "trades": 191, "taker_buy_base": 33110.1, "taker_buy_quote": 21122.10419 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.6311, "high": 0.6411, "low": 0.6295, "close": 0.6366, "volume": 35460.6, "close_time": 1773025199999, "quote_volume": 22602.99462, "trades": 115, "taker_buy_base": 19610.4, "taker_buy_quote": 12506.49705 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.6361, "high": 0.653, "low": 0.6361, "close": 0.6453, "volume": 136964.9, "close_time": 1773028799999, "quote_volume": 88633.60711, "trades": 477, "taker_buy_base": 84372.4, "taker_buy_quote": 54590.3833 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.647, "high": 0.6553, "low": 0.6461, "close": 0.6492, "volume": 7889.9, "close_time": 1773032399999, "quote_volume": 5146.79246, "trades": 63, "taker_buy_base": 4280.3, "taker_buy_quote": 2801.13929 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.6507, "high": 0.6635, "low": 0.6504, "close": 0.662, "volume": 52774.1, "close_time": 1773035999999, "quote_volume": 34735.32849, "trades": 282, "taker_buy_base": 27589.7, "taker_buy_quote": 18156.98139 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.6602, "high": 0.6612, "low": 0.6516, "close": 0.6516, "volume": 31896.5, "close_time": 1773039599999, "quote_volume": 20940.04823, "trades": 96, "taker_buy_base": 22531.5, "taker_buy_quote": 14804.13544 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.651, "high": 0.6559, "low": 0.6441, "close": 0.6548, "volume": 42638.6, "close_time": 1773043199999, "quote_volume": 27702.50878, "trades": 218, "taker_buy_base": 19408.4, "taker_buy_quote": 12625.04514 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.6548, "high": 0.6597, "low": 0.6543, "close": 0.6568, "volume": 21077.5, "close_time": 1773046799999, "quote_volume": 13834.81112, "trades": 121, "taker_buy_base": 10075.2, "taker_buy_quote": 6614.95711 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.657, "high": 0.6696, "low": 0.6535, "close": 0.6602, "volume": 213595.7, "close_time": 1773050399999, "quote_volume": 141256.75895, "trades": 431, "taker_buy_base": 92456.7, "taker_buy_quote": 61169.64505 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.6611, "high": 0.6626, "low": 0.6525, "close": 0.6545, "volume": 165020.9, "close_time": 1773053999999, "quote_volume": 108224.13411, "trades": 341, "taker_buy_base": 131297.3, "taker_buy_quote": 86085.39869 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.6556, "high": 0.6589, "low": 0.652, "close": 0.657, "volume": 17989.2, "close_time": 1773057599999, "quote_volume": 11779.44519, "trades": 71, "taker_buy_base": 7174.4, "taker_buy_quote": 4696.65272 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.6573, "high": 0.6635, "low": 0.6572, "close": 0.6603, "volume": 143297.7, "close_time": 1773061199999, "quote_volume": 94608.17733, "trades": 214, "taker_buy_base": 26542.4, "taker_buy_quote": 17549.61215 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.6613, "high": 0.679, "low": 0.6613, "close": 0.6739, "volume": 89547.8, "close_time": 1773064799999, "quote_volume": 60317.29863, "trades": 426, "taker_buy_base": 50367.0, "taker_buy_quote": 33937.82854 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.6767, "high": 0.6772, "low": 0.6682, "close": 0.671, "volume": 232621.7, "close_time": 1773068399999, "quote_volume": 156029.23084, "trades": 538, "taker_buy_base": 153959.4, "taker_buy_quote": 103190.93648 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.6716, "high": 0.6716, "low": 0.6624, "close": 0.667, "volume": 59202.5, "close_time": 1773071999999, "quote_volume": 39503.39329, "trades": 214, "taker_buy_base": 21931.6, "taker_buy_quote": 14639.74915 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.6638, "high": 0.6687, "low": 0.6607, "close": 0.6617, "volume": 131573.4, "close_time": 1773075599999, "quote_volume": 87695.68871, "trades": 296, "taker_buy_base": 26827.4, "taker_buy_quote": 17871.61224 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.6608, "high": 0.6632, "low": 0.6579, "close": 0.6606, "volume": 118450.4, "close_time": 1773079199999, "quote_volume": 78154.88285, "trades": 128, "taker_buy_base": 103350.4, "taker_buy_quote": 68184.45263 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.6577, "high": 0.6641, "low": 0.6567, "close": 0.6604, "volume": 43634.1, "close_time": 1773082799999, "quote_volume": 28871.46806, "trades": 102, "taker_buy_base": 31956.8, "taker_buy_quote": 21148.91683 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.6618, "high": 0.6766, "low": 0.6592, "close": 0.6657, "volume": 47093.7, "close_time": 1773086399999, "quote_volume": 31650.95724, "trades": 175, "taker_buy_base": 26876.9, "taker_buy_quote": 18097.2126 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.6655, "high": 0.6678, "low": 0.662, "close": 0.6674, "volume": 66847.4, "close_time": 1773089999999, "quote_volume": 44492.01637, "trades": 176, "taker_buy_base": 13153.2, "taker_buy_quote": 8736.38248 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.6669, "high": 0.6729, "low": 0.6658, "close": 0.6693, "volume": 24861.8, "close_time": 1773093599999, "quote_volume": 16656.25345, "trades": 78, "taker_buy_base": 19624.9, "taker_buy_quote": 13144.30095 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.6677, "high": 0.6679, "low": 0.6583, "close": 0.6604, "volume": 16455.2, "close_time": 1773097199999, "quote_volume": 10890.89898, "trades": 72, "taker_buy_base": 6553.9, "taker_buy_quote": 4340.12087 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.6602, "high": 0.664, "low": 0.6585, "close": 0.6599, "volume": 15261.8, "close_time": 1773100799999, "quote_volume": 10089.93624, "trades": 111, "taker_buy_base": 9158.1, "taker_buy_quote": 6049.10579 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.6598, "high": 0.6673, "low": 0.656, "close": 0.6641, "volume": 34900.6, "close_time": 1773104399999, "quote_volume": 23188.24024, "trades": 309, "taker_buy_base": 16397.2, "taker_buy_quote": 10889.07992 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.6635, "high": 0.6687, "low": 0.6595, "close": 0.6682, "volume": 19303.0, "close_time": 1773107999999, "quote_volume": 12811.85366, "trades": 183, "taker_buy_base": 11388.1, "taker_buy_quote": 7562.3317 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.6679, "high": 0.6794, "low": 0.664, "close": 0.6785, "volume": 108006.7, "close_time": 1773111599999, "quote_volume": 72753.95419, "trades": 568, "taker_buy_base": 66232.2, "taker_buy_quote": 44562.37169 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.678, "high": 0.6868, "low": 0.672, "close": 0.6757, "volume": 135978.5, "close_time": 1773115199999, "quote_volume": 92676.03646, "trades": 660, "taker_buy_base": 77335.4, "taker_buy_quote": 52753.54996 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.6754, "high": 0.6826, "low": 0.6749, "close": 0.6806, "volume": 58154.8, "close_time": 1773118799999, "quote_volume": 39476.89709, "trades": 471, "taker_buy_base": 26714.3, "taker_buy_quote": 18133.17331 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.6808, "high": 0.6831, "low": 0.6753, "close": 0.6764, "volume": 92944.2, "close_time": 1773122399999, "quote_volume": 63334.50688, "trades": 300, "taker_buy_base": 42804.4, "taker_buy_quote": 29155.40756 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.6763, "high": 0.6767, "low": 0.6696, "close": 0.6744, "volume": 89074.0, "close_time": 1773125999999, "quote_volume": 60071.31691, "trades": 277, "taker_buy_base": 63121.1, "taker_buy_quote": 42568.75331 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.6744, "high": 0.6855, "low": 0.6737, "close": 0.6853, "volume": 104696.1, "close_time": 1773129599999, "quote_volume": 71374.17934, "trades": 634, "taker_buy_base": 60533.8, "taker_buy_quote": 41276.06649 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.6856, "high": 0.7105, "low": 0.6843, "close": 0.7005, "volume": 529823.3, "close_time": 1773133199999, "quote_volume": 372632.76247, "trades": 2335, "taker_buy_base": 261918.9, "taker_buy_quote": 183913.92385 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.6997, "high": 0.7128, "low": 0.6992, "close": 0.712, "volume": 209677.8, "close_time": 1773136799999, "quote_volume": 148476.10368, "trades": 1055, "taker_buy_base": 91735.6, "taker_buy_quote": 64878.25298 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.7126, "high": 0.7262, "low": 0.7093, "close": 0.7249, "volume": 259022.7, "close_time": 1773140399999, "quote_volume": 185918.84802, "trades": 1013, "taker_buy_base": 149865.5, "taker_buy_quote": 107641.98824 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.7248, "high": 0.725, "low": 0.7166, "close": 0.7214, "volume": 173809.8, "close_time": 1773143999999, "quote_volume": 125194.59073, "trades": 750, "taker_buy_base": 73362.8, "taker_buy_quote": 52849.71121 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.7213, "high": 0.7226, "low": 0.7028, "close": 0.7128, "volume": 149149.2, "close_time": 1773147599999, "quote_volume": 106077.57471, "trades": 665, "taker_buy_base": 67489.5, "taker_buy_quote": 47993.59454 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.7137, "high": 0.7179, "low": 0.7002, "close": 0.7026, "volume": 246259.8, "close_time": 1773151199999, "quote_volume": 174704.61109, "trades": 863, "taker_buy_base": 110966.7, "taker_buy_quote": 78882.29177 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.703, "high": 0.726, "low": 0.6938, "close": 0.7253, "volume": 160967.5, "close_time": 1773154799999, "quote_volume": 114068.88523, "trades": 916, "taker_buy_base": 85148.0, "taker_buy_quote": 60459.07185 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.7253, "high": 0.7266, "low": 0.7106, "close": 0.7202, "volume": 202392.0, "close_time": 1773158399999, "quote_volume": 145518.90025, "trades": 868, "taker_buy_base": 122648.1, "taker_buy_quote": 88219.94787 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.7204, "high": 0.7293, "low": 0.7126, "close": 0.7258, "volume": 123088.8, "close_time": 1773161999999, "quote_volume": 88904.49734, "trades": 510, "taker_buy_base": 59093.3, "taker_buy_quote": 42815.56365 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.7259, "high": 0.7289, "low": 0.7154, "close": 0.7167, "volume": 75575.0, "close_time": 1773165599999, "quote_volume": 54631.6574, "trades": 396, "taker_buy_base": 41771.0, "taker_buy_quote": 30234.50848 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.7155, "high": 0.7169, "low": 0.6975, "close": 0.6988, "volume": 166107.1, "close_time": 1773169199999, "quote_volume": 117424.65028, "trades": 581, "taker_buy_base": 57598.1, "taker_buy_quote": 40717.44149 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.7003, "high": 0.7036, "low": 0.6966, "close": 0.7011, "volume": 45388.6, "close_time": 1773172799999, "quote_volume": 31789.27048, "trades": 235, "taker_buy_base": 24947.8, "taker_buy_quote": 17468.47818 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.7004, "high": 0.707, "low": 0.7004, "close": 0.7044, "volume": 70595.3, "close_time": 1773176399999, "quote_volume": 49697.882, "trades": 222, "taker_buy_base": 22785.3, "taker_buy_quote": 16043.9522 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.7051, "high": 0.7081, "low": 0.6928, "close": 0.6968, "volume": 95205.7, "close_time": 1773179999999, "quote_volume": 66530.46851, "trades": 358, "taker_buy_base": 36530.3, "taker_buy_quote": 25532.18215 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.6973, "high": 0.7012, "low": 0.6937, "close": 0.6993, "volume": 39224.6, "close_time": 1773183599999, "quote_volume": 27355.97413, "trades": 158, "taker_buy_base": 19486.0, "taker_buy_quote": 13607.22432 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.7004, "high": 0.7033, "low": 0.6981, "close": 0.703, "volume": 25462.0, "close_time": 1773187199999, "quote_volume": 17842.66107, "trades": 167, "taker_buy_base": 18207.6, "taker_buy_quote": 12758.31929 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.7027, "high": 0.7065, "low": 0.7, "close": 0.706, "volume": 33403.4, "close_time": 1773190799999, "quote_volume": 23503.06844, "trades": 178, "taker_buy_base": 22457.1, "taker_buy_quote": 15793.17529 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.7058, "high": 0.7079, "low": 0.7005, "close": 0.7079, "volume": 21507.3, "close_time": 1773194399999, "quote_volume": 15135.87472, "trades": 99, "taker_buy_base": 9666.2, "taker_buy_quote": 6801.15333 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.7083, "high": 0.7107, "low": 0.6994, "close": 0.7047, "volume": 45515.3, "close_time": 1773197999999, "quote_volume": 32078.72525, "trades": 242, "taker_buy_base": 31179.6, "taker_buy_quote": 21990.73021 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.7048, "high": 0.7079, "low": 0.6981, "close": 0.6999, "volume": 42479.6, "close_time": 1773201599999, "quote_volume": 29764.19102, "trades": 218, "taker_buy_base": 14808.1, "taker_buy_quote": 10364.04004 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.6984, "high": 0.707, "low": 0.6967, "close": 0.7067, "volume": 46129.0, "close_time": 1773205199999, "quote_volume": 32378.17708, "trades": 230, "taker_buy_base": 19722.8, "taker_buy_quote": 13853.30534 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.707, "high": 0.7084, "low": 0.6893, "close": 0.6966, "volume": 71672.0, "close_time": 1773208799999, "quote_volume": 49908.86583, "trades": 417, "taker_buy_base": 33489.7, "taker_buy_quote": 23338.05687 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.6964, "high": 0.703, "low": 0.6957, "close": 0.6999, "volume": 31346.6, "close_time": 1773212399999, "quote_volume": 21902.30796, "trades": 223, "taker_buy_base": 14169.9, "taker_buy_quote": 9894.49939 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.7004, "high": 0.7004, "low": 0.6894, "close": 0.6924, "volume": 50467.3, "close_time": 1773215999999, "quote_volume": 35047.71591, "trades": 218, "taker_buy_base": 34636.0, "taker_buy_quote": 24093.27241 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.6918, "high": 0.695, "low": 0.6875, "close": 0.6928, "volume": 35268.2, "close_time": 1773219599999, "quote_volume": 24352.32249, "trades": 181, "taker_buy_base": 16844.0, "taker_buy_quote": 11644.00682 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.6934, "high": 0.6961, "low": 0.6911, "close": 0.6911, "volume": 38848.3, "close_time": 1773223199999, "quote_volume": 26936.86165, "trades": 109, "taker_buy_base": 23668.2, "taker_buy_quote": 16428.92035 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.6916, "high": 0.6965, "low": 0.6905, "close": 0.6936, "volume": 25774.5, "close_time": 1773226799999, "quote_volume": 17864.44472, "trades": 159, "taker_buy_base": 10593.6, "taker_buy_quote": 7345.74643 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.6933, "high": 0.6972, "low": 0.6897, "close": 0.6905, "volume": 28204.7, "close_time": 1773230399999, "quote_volume": 19547.91704, "trades": 156, "taker_buy_base": 19008.0, "taker_buy_quote": 13176.57401 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.6906, "high": 0.7017, "low": 0.6879, "close": 0.6973, "volume": 38182.4, "close_time": 1773233999999, "quote_volume": 26584.58586, "trades": 250, "taker_buy_base": 22343.7, "taker_buy_quote": 15568.37748 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.6969, "high": 0.7189, "low": 0.6964, "close": 0.7051, "volume": 231434.8, "close_time": 1773237599999, "quote_volume": 163236.88555, "trades": 1025, "taker_buy_base": 98932.1, "taker_buy_quote": 70026.39231 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.7056, "high": 0.7166, "low": 0.7053, "close": 0.7083, "volume": 117742.7, "close_time": 1773241199999, "quote_volume": 83688.20102, "trades": 481, "taker_buy_base": 60866.3, "taker_buy_quote": 43290.72875 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.708, "high": 0.708, "low": 0.6918, "close": 0.698, "volume": 132439.2, "close_time": 1773244799999, "quote_volume": 92558.06191, "trades": 661, "taker_buy_base": 54351.4, "taker_buy_quote": 38043.43115 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.6995, "high": 0.7032, "low": 0.6951, "close": 0.701, "volume": 49140.0, "close_time": 1773248399999, "quote_volume": 34330.15417, "trades": 243, "taker_buy_base": 21358.1, "taker_buy_quote": 14953.35246 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.7016, "high": 0.7062, "low": 0.6949, "close": 0.6967, "volume": 46812.9, "close_time": 1773251999999, "quote_volume": 32889.98825, "trades": 205, "taker_buy_base": 17034.6, "taker_buy_quote": 11960.84984 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.6989, "high": 0.7055, "low": 0.6989, "close": 0.7042, "volume": 26761.8, "close_time": 1773255599999, "quote_volume": 18778.15592, "trades": 155, "taker_buy_base": 13801.4, "taker_buy_quote": 9681.26509 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.705, "high": 0.7055, "low": 0.7002, "close": 0.7023, "volume": 15829.9, "close_time": 1773259199999, "quote_volume": 11126.37935, "trades": 68, "taker_buy_base": 5166.0, "taker_buy_quote": 3624.11355 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.7025, "high": 0.7033, "low": 0.6996, "close": 0.7033, "volume": 7559.8, "close_time": 1773262799999, "quote_volume": 5307.51427, "trades": 50, "taker_buy_base": 5903.4, "taker_buy_quote": 4146.74071 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.7035, "high": 0.7055, "low": 0.7025, "close": 0.7045, "volume": 3568.5, "close_time": 1773266399999, "quote_volume": 2510.90471, "trades": 47, "taker_buy_base": 1868.0, "taker_buy_quote": 1313.91499 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.7045, "high": 0.7064, "low": 0.6965, "close": 0.7007, "volume": 85089.0, "close_time": 1773269999999, "quote_volume": 59683.02262, "trades": 228, "taker_buy_base": 11531.4, "taker_buy_quote": 8111.53743 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.7021, "high": 0.7021, "low": 0.6956, "close": 0.6976, "volume": 4914.2, "close_time": 1773273599999, "quote_volume": 3429.33442, "trades": 46, "taker_buy_base": 3002.2, "taker_buy_quote": 2095.99398 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.6983, "high": 0.6989, "low": 0.6931, "close": 0.6958, "volume": 45357.3, "close_time": 1773277199999, "quote_volume": 31525.73594, "trades": 181, "taker_buy_base": 19251.0, "taker_buy_quote": 13379.35372 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.6933, "high": 0.6933, "low": 0.6872, "close": 0.6883, "volume": 29818.3, "close_time": 1773280799999, "quote_volume": 20566.19663, "trades": 168, "taker_buy_base": 3801.3, "taker_buy_quote": 2619.75327 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.6875, "high": 0.6897, "low": 0.6803, "close": 0.6817, "volume": 132373.7, "close_time": 1773284399999, "quote_volume": 90474.51685, "trades": 417, "taker_buy_base": 44333.2, "taker_buy_quote": 30335.86012 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.682, "high": 0.6888, "low": 0.682, "close": 0.6852, "volume": 29966.6, "close_time": 1773287999999, "quote_volume": 20548.45495, "trades": 158, "taker_buy_base": 22436.4, "taker_buy_quote": 15394.51907 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.6852, "high": 0.6876, "low": 0.685, "close": 0.6858, "volume": 4645.3, "close_time": 1773291599999, "quote_volume": 3186.64323, "trades": 37, "taker_buy_base": 2190.7, "taker_buy_quote": 1503.59483 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.688, "high": 0.6883, "low": 0.6832, "close": 0.6854, "volume": 14686.0, "close_time": 1773295199999, "quote_volume": 10068.1485, "trades": 67, "taker_buy_base": 9470.6, "taker_buy_quote": 6494.90489 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.6865, "high": 0.6944, "low": 0.6859, "close": 0.6936, "volume": 29872.0, "close_time": 1773298799999, "quote_volume": 20603.8193, "trades": 180, "taker_buy_base": 14397.7, "taker_buy_quote": 9938.67059 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.6949, "high": 0.7017, "low": 0.6925, "close": 0.7006, "volume": 18343.2, "close_time": 1773302399999, "quote_volume": 12794.36736, "trades": 130, "taker_buy_base": 8134.0, "taker_buy_quote": 5677.07604 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.6991, "high": 0.7049, "low": 0.6975, "close": 0.7048, "volume": 23175.3, "close_time": 1773305999999, "quote_volume": 16253.21607, "trades": 153, "taker_buy_base": 11885.8, "taker_buy_quote": 8338.97884 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.7048, "high": 0.7098, "low": 0.699, "close": 0.7064, "volume": 37290.4, "close_time": 1773309599999, "quote_volume": 26216.66611, "trades": 203, "taker_buy_base": 15656.7, "taker_buy_quote": 11024.72904 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.7068, "high": 0.7167, "low": 0.704, "close": 0.714, "volume": 97940.0, "close_time": 1773313199999, "quote_volume": 69536.6421, "trades": 452, "taker_buy_base": 61696.1, "taker_buy_quote": 43867.7151 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.7137, "high": 0.7163, "low": 0.7083, "close": 0.7108, "volume": 61591.9, "close_time": 1773316799999, "quote_volume": 43956.24433, "trades": 213, "taker_buy_base": 35333.1, "taker_buy_quote": 25230.56248 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.7107, "high": 0.7155, "low": 0.7088, "close": 0.7138, "volume": 20287.0, "close_time": 1773320399999, "quote_volume": 14464.57869, "trades": 122, "taker_buy_base": 12829.1, "taker_buy_quote": 9148.43443 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.7153, "high": 0.7231, "low": 0.7069, "close": 0.7094, "volume": 186912.4, "close_time": 1773323999999, "quote_volume": 133764.42668, "trades": 934, "taker_buy_base": 76838.3, "taker_buy_quote": 55040.49957 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.7118, "high": 0.714, "low": 0.6951, "close": 0.704, "volume": 128872.1, "close_time": 1773327599999, "quote_volume": 90456.89042, "trades": 666, "taker_buy_base": 46818.9, "taker_buy_quote": 32919.99705 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.7043, "high": 0.7135, "low": 0.6996, "close": 0.7096, "volume": 91051.3, "close_time": 1773331199999, "quote_volume": 64535.80997, "trades": 476, "taker_buy_base": 47194.8, "taker_buy_quote": 33460.30767 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.7096, "high": 0.7152, "low": 0.7038, "close": 0.7125, "volume": 21175.0, "close_time": 1773334799999, "quote_volume": 15063.6609, "trades": 143, "taker_buy_base": 10628.0, "taker_buy_quote": 7566.6337 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.7139, "high": 0.7139, "low": 0.7068, "close": 0.7071, "volume": 22518.2, "close_time": 1773338399999, "quote_volume": 15981.77895, "trades": 119, "taker_buy_base": 4934.0, "taker_buy_quote": 3506.65333 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.7075, "high": 0.7113, "low": 0.705, "close": 0.7067, "volume": 23576.6, "close_time": 1773341999999, "quote_volume": 16695.94555, "trades": 132, "taker_buy_base": 18414.8, "taker_buy_quote": 13036.67825 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.7068, "high": 0.7151, "low": 0.7047, "close": 0.7135, "volume": 65034.6, "close_time": 1773345599999, "quote_volume": 46335.78844, "trades": 174, "taker_buy_base": 28157.4, "taker_buy_quote": 20046.57852 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.7131, "high": 0.7132, "low": 0.7044, "close": 0.7083, "volume": 33487.6, "close_time": 1773349199999, "quote_volume": 23710.76813, "trades": 184, "taker_buy_base": 29637.7, "taker_buy_quote": 20984.59915 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.7092, "high": 0.7149, "low": 0.7092, "close": 0.7149, "volume": 6479.1, "close_time": 1773352799999, "quote_volume": 4605.66693, "trades": 32, "taker_buy_base": 2343.4, "taker_buy_quote": 1667.16541 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.7149, "high": 0.7161, "low": 0.7115, "close": 0.7134, "volume": 17500.6, "close_time": 1773356399999, "quote_volume": 12481.24446, "trades": 74, "taker_buy_base": 11685.4, "taker_buy_quote": 8328.37885 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.7143, "high": 0.7204, "low": 0.7141, "close": 0.7175, "volume": 31786.9, "close_time": 1773359999999, "quote_volume": 22812.95153, "trades": 182, "taker_buy_base": 17761.8, "taker_buy_quote": 12745.20553 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.7173, "high": 0.7422, "low": 0.7157, "close": 0.7305, "volume": 165126.7, "close_time": 1773363599999, "quote_volume": 120641.98024, "trades": 800, "taker_buy_base": 91364.4, "taker_buy_quote": 66725.10609 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.7317, "high": 0.7439, "low": 0.7317, "close": 0.7427, "volume": 50332.9, "close_time": 1773367199999, "quote_volume": 37166.601, "trades": 265, "taker_buy_base": 28218.8, "taker_buy_quote": 20843.47655 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.7433, "high": 0.7447, "low": 0.7357, "close": 0.7433, "volume": 41913.4, "close_time": 1773370799999, "quote_volume": 31016.72072, "trades": 204, "taker_buy_base": 21921.8, "taker_buy_quote": 16240.57474 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.7433, "high": 0.7504, "low": 0.7411, "close": 0.7484, "volume": 90700.0, "close_time": 1773374399999, "quote_volume": 67735.89997, "trades": 339, "taker_buy_base": 57187.7, "taker_buy_quote": 42727.1443 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.7466, "high": 0.7469, "low": 0.7362, "close": 0.7379, "volume": 38737.6, "close_time": 1773377999999, "quote_volume": 28649.59266, "trades": 177, "taker_buy_base": 18917.7, "taker_buy_quote": 13987.66047 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.7395, "high": 0.7453, "low": 0.7377, "close": 0.7435, "volume": 36184.9, "close_time": 1773381599999, "quote_volume": 26865.96868, "trades": 171, "taker_buy_base": 12413.2, "taker_buy_quote": 9218.07532 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.7441, "high": 0.7502, "low": 0.7375, "close": 0.7401, "volume": 117388.6, "close_time": 1773385199999, "quote_volume": 87303.96108, "trades": 411, "taker_buy_base": 76315.7, "taker_buy_quote": 56858.30475 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.7381, "high": 0.745, "low": 0.7376, "close": 0.7411, "volume": 39838.3, "close_time": 1773388799999, "quote_volume": 29566.49161, "trades": 209, "taker_buy_base": 21551.5, "taker_buy_quote": 16001.13801 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.7402, "high": 0.755, "low": 0.7376, "close": 0.7485, "volume": 89335.8, "close_time": 1773392399999, "quote_volume": 66680.80923, "trades": 393, "taker_buy_base": 37429.7, "taker_buy_quote": 28023.69438 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.7463, "high": 0.7589, "low": 0.7463, "close": 0.7545, "volume": 147481.0, "close_time": 1773395999999, "quote_volume": 111166.95798, "trades": 555, "taker_buy_base": 75996.0, "taker_buy_quote": 57273.62548 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.754, "high": 0.7678, "low": 0.7538, "close": 0.7634, "volume": 291953.1, "close_time": 1773399599999, "quote_volume": 222896.08132, "trades": 927, "taker_buy_base": 202979.6, "taker_buy_quote": 155101.13986 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.7658, "high": 0.7683, "low": 0.7592, "close": 0.7647, "volume": 89879.4, "close_time": 1773403199999, "quote_volume": 68567.83311, "trades": 370, "taker_buy_base": 28225.9, "taker_buy_quote": 21549.93165 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.7645, "high": 0.7792, "low": 0.7616, "close": 0.7756, "volume": 169839.4, "close_time": 1773406799999, "quote_volume": 130764.53671, "trades": 758, "taker_buy_base": 99157.0, "taker_buy_quote": 76297.56729 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.7773, "high": 0.79, "low": 0.7733, "close": 0.7788, "volume": 326633.3, "close_time": 1773410399999, "quote_volume": 255667.08006, "trades": 1283, "taker_buy_base": 164118.9, "taker_buy_quote": 128596.38458 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.7791, "high": 0.7822, "low": 0.7546, "close": 0.7573, "volume": 473960.2, "close_time": 1773413999999, "quote_volume": 366001.45207, "trades": 1615, "taker_buy_base": 147783.9, "taker_buy_quote": 113859.36472 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.7596, "high": 0.7646, "low": 0.7422, "close": 0.7468, "volume": 164536.1, "close_time": 1773417599999, "quote_volume": 124121.73904, "trades": 706, "taker_buy_base": 72681.9, "taker_buy_quote": 54847.71654 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.7474, "high": 0.7531, "low": 0.74, "close": 0.7501, "volume": 139471.8, "close_time": 1773421199999, "quote_volume": 104031.73346, "trades": 522, "taker_buy_base": 81362.6, "taker_buy_quote": 60676.90251 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.749, "high": 0.7525, "low": 0.7312, "close": 0.7364, "volume": 243784.8, "close_time": 1773424799999, "quote_volume": 179791.34131, "trades": 870, "taker_buy_base": 56438.4, "taker_buy_quote": 41738.09355 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.737, "high": 0.7382, "low": 0.7313, "close": 0.7355, "volume": 54974.4, "close_time": 1773428399999, "quote_volume": 40399.81475, "trades": 239, "taker_buy_base": 23899.4, "taker_buy_quote": 17571.54446 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.7348, "high": 0.7363, "low": 0.7325, "close": 0.7363, "volume": 43848.2, "close_time": 1773431999999, "quote_volume": 32205.45063, "trades": 148, "taker_buy_base": 22570.6, "taker_buy_quote": 16575.59082 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.7351, "high": 0.7399, "low": 0.7342, "close": 0.7358, "volume": 65452.4, "close_time": 1773435599999, "quote_volume": 48282.21021, "trades": 181, "taker_buy_base": 55721.1, "taker_buy_quote": 41114.77533 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.7374, "high": 0.7392, "low": 0.7283, "close": 0.7286, "volume": 26193.2, "close_time": 1773439199999, "quote_volume": 19186.93396, "trades": 121, "taker_buy_base": 8932.4, "taker_buy_quote": 6545.1162 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.7284, "high": 0.7284, "low": 0.7162, "close": 0.7216, "volume": 57692.8, "close_time": 1773442799999, "quote_volume": 41591.43499, "trades": 244, "taker_buy_base": 21016.2, "taker_buy_quote": 15138.33731 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.7206, "high": 0.7223, "low": 0.7197, "close": 0.721, "volume": 15860.6, "close_time": 1773446399999, "quote_volume": 11431.60264, "trades": 62, "taker_buy_base": 9270.2, "taker_buy_quote": 6683.01271 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.7202, "high": 0.7247, "low": 0.7135, "close": 0.7158, "volume": 88641.9, "close_time": 1773449999999, "quote_volume": 63690.40601, "trades": 307, "taker_buy_base": 32399.7, "taker_buy_quote": 23337.24302 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.7162, "high": 0.7247, "low": 0.7142, "close": 0.7233, "volume": 25522.2, "close_time": 1773453599999, "quote_volume": 18365.6289, "trades": 172, "taker_buy_base": 13988.7, "taker_buy_quote": 10064.35157 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.7231, "high": 0.7283, "low": 0.7228, "close": 0.7277, "volume": 13322.6, "close_time": 1773457199999, "quote_volume": 9672.59109, "trades": 92, "taker_buy_base": 10257.7, "taker_buy_quote": 7450.30801 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.7279, "high": 0.7316, "low": 0.7277, "close": 0.7297, "volume": 34279.8, "close_time": 1773460799999, "quote_volume": 25017.98194, "trades": 143, "taker_buy_base": 13435.3, "taker_buy_quote": 9808.45919 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.729, "high": 0.7294, "low": 0.7203, "close": 0.7211, "volume": 59050.1, "close_time": 1773464399999, "quote_volume": 42808.58676, "trades": 273, "taker_buy_base": 17422.4, "taker_buy_quote": 12638.68385 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.7217, "high": 0.7237, "low": 0.7186, "close": 0.7231, "volume": 25212.9, "close_time": 1773467999999, "quote_volume": 18184.20505, "trades": 100, "taker_buy_base": 13858.0, "taker_buy_quote": 10006.3354 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.7211, "high": 0.7215, "low": 0.7111, "close": 0.7153, "volume": 27059.2, "close_time": 1773471599999, "quote_volume": 19335.55458, "trades": 176, "taker_buy_base": 11210.1, "taker_buy_quote": 8003.24089 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.7146, "high": 0.7162, "low": 0.709, "close": 0.711, "volume": 32765.7, "close_time": 1773475199999, "quote_volume": 23276.69035, "trades": 127, "taker_buy_base": 10136.2, "taker_buy_quote": 7205.63996 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.71, "high": 0.712, "low": 0.7077, "close": 0.708, "volume": 9873.1, "close_time": 1773478799999, "quote_volume": 7019.47092, "trades": 63, "taker_buy_base": 7914.2, "taker_buy_quote": 5628.58647 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.7095, "high": 0.7138, "low": 0.709, "close": 0.711, "volume": 19443.6, "close_time": 1773482399999, "quote_volume": 13841.26871, "trades": 111, "taker_buy_base": 9683.8, "taker_buy_quote": 6894.94253 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.7101, "high": 0.7102, "low": 0.7058, "close": 0.7064, "volume": 11684.0, "close_time": 1773485999999, "quote_volume": 8275.10445, "trades": 90, "taker_buy_base": 3109.6, "taker_buy_quote": 2201.73636 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.7058, "high": 0.709, "low": 0.705, "close": 0.7076, "volume": 44523.4, "close_time": 1773489599999, "quote_volume": 31449.83861, "trades": 157, "taker_buy_base": 12510.7, "taker_buy_quote": 8845.51198 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.7097, "high": 0.71, "low": 0.7049, "close": 0.7062, "volume": 32713.3, "close_time": 1773493199999, "quote_volume": 23190.22407, "trades": 88, "taker_buy_base": 28404.8, "taker_buy_quote": 20145.69584 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.7065, "high": 0.7132, "low": 0.7062, "close": 0.7103, "volume": 18938.0, "close_time": 1773496799999, "quote_volume": 13459.19371, "trades": 108, "taker_buy_base": 13264.1, "taker_buy_quote": 9425.25482 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.7104, "high": 0.711, "low": 0.7034, "close": 0.7046, "volume": 26454.8, "close_time": 1773500399999, "quote_volume": 18693.56862, "trades": 151, "taker_buy_base": 9545.2, "taker_buy_quote": 6759.30818 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.7044, "high": 0.7069, "low": 0.7032, "close": 0.7054, "volume": 15700.6, "close_time": 1773503999999, "quote_volume": 11068.50277, "trades": 109, "taker_buy_base": 8746.6, "taker_buy_quote": 6171.80695 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.7043, "high": 0.7092, "low": 0.7041, "close": 0.709, "volume": 7837.2, "close_time": 1773507599999, "quote_volume": 5549.88169, "trades": 48, "taker_buy_base": 4535.7, "taker_buy_quote": 3212.83859 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.7088, "high": 0.7114, "low": 0.7077, "close": 0.7106, "volume": 4385.1, "close_time": 1773511199999, "quote_volume": 3114.53534, "trades": 43, "taker_buy_base": 3029.2, "taker_buy_quote": 2150.90497 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.7091, "high": 0.7127, "low": 0.7077, "close": 0.7097, "volume": 10668.7, "close_time": 1773514799999, "quote_volume": 7575.45974, "trades": 75, "taker_buy_base": 3497.8, "taker_buy_quote": 2485.76612 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.7097, "high": 0.7105, "low": 0.7072, "close": 0.7072, "volume": 5623.7, "close_time": 1773518399999, "quote_volume": 3983.07112, "trades": 54, "taker_buy_base": 1891.0, "taker_buy_quote": 1341.50878 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.7072, "high": 0.7105, "low": 0.7068, "close": 0.7091, "volume": 3290.1, "close_time": 1773521999999, "quote_volume": 2331.49912, "trades": 36, "taker_buy_base": 1701.6, "taker_buy_quote": 1207.92007 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.7083, "high": 0.7085, "low": 0.7071, "close": 0.7085, "volume": 2729.0, "close_time": 1773525599999, "quote_volume": 1931.38446, "trades": 17, "taker_buy_base": 1241.5, "taker_buy_quote": 878.86731 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.7091, "high": 0.7118, "low": 0.709, "close": 0.7105, "volume": 21816.3, "close_time": 1773529199999, "quote_volume": 15503.59459, "trades": 58, "taker_buy_base": 3049.0, "taker_buy_quote": 2167.86243 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.7121, "high": 0.7257, "low": 0.7121, "close": 0.7231, "volume": 139201.7, "close_time": 1773532799999, "quote_volume": 100140.80897, "trades": 505, "taker_buy_base": 112040.6, "taker_buy_quote": 80609.79112 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.7224, "high": 0.723, "low": 0.7135, "close": 0.7149, "volume": 50985.3, "close_time": 1773536399999, "quote_volume": 36660.27397, "trades": 261, "taker_buy_base": 14166.4, "taker_buy_quote": 10158.68082 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.7162, "high": 0.7413, "low": 0.7147, "close": 0.7403, "volume": 172103.0, "close_time": 1773539999999, "quote_volume": 125957.3837, "trades": 625, "taker_buy_base": 92407.8, "taker_buy_quote": 67639.46482 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.7416, "high": 0.7505, "low": 0.738, "close": 0.7438, "volume": 247718.7, "close_time": 1773543599999, "quote_volume": 184459.96269, "trades": 1157, "taker_buy_base": 141895.6, "taker_buy_quote": 105686.47158 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.743, "high": 0.7483, "low": 0.7368, "close": 0.7427, "volume": 90549.8, "close_time": 1773547199999, "quote_volume": 67375.50951, "trades": 415, "taker_buy_base": 36556.7, "taker_buy_quote": 27186.09652 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.7407, "high": 0.7466, "low": 0.7354, "close": 0.739, "volume": 50559.6, "close_time": 1773550799999, "quote_volume": 37494.86951, "trades": 235, "taker_buy_base": 27094.8, "taker_buy_quote": 20107.47919 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.7398, "high": 0.7442, "low": 0.7352, "close": 0.7358, "volume": 54676.5, "close_time": 1773554399999, "quote_volume": 40441.43135, "trades": 276, "taker_buy_base": 27149.8, "taker_buy_quote": 20119.776 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.7346, "high": 0.7355, "low": 0.7304, "close": 0.7331, "volume": 41354.9, "close_time": 1773557999999, "quote_volume": 30309.88057, "trades": 267, "taker_buy_base": 15097.0, "taker_buy_quote": 11068.8392 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.7329, "high": 0.7358, "low": 0.7268, "close": 0.729, "volume": 41482.7, "close_time": 1773561599999, "quote_volume": 30262.93633, "trades": 191, "taker_buy_base": 17333.0, "taker_buy_quote": 12657.1512 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.7294, "high": 0.7346, "low": 0.7294, "close": 0.7337, "volume": 26957.7, "close_time": 1773565199999, "quote_volume": 19755.74242, "trades": 123, "taker_buy_base": 12964.9, "taker_buy_quote": 9502.64327 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.7342, "high": 0.74, "low": 0.734, "close": 0.7366, "volume": 74129.2, "close_time": 1773568799999, "quote_volume": 54606.81499, "trades": 469, "taker_buy_base": 55166.1, "taker_buy_quote": 40633.9838 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.7366, "high": 0.7429, "low": 0.7344, "close": 0.7344, "volume": 56078.4, "close_time": 1773572399999, "quote_volume": 41450.13478, "trades": 272, "taker_buy_base": 24845.4, "taker_buy_quote": 18383.63569 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.7342, "high": 0.7361, "low": 0.7315, "close": 0.7329, "volume": 65365.7, "close_time": 1773575999999, "quote_volume": 47960.09778, "trades": 269, "taker_buy_base": 39761.5, "taker_buy_quote": 29188.89547 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.7333, "high": 0.7377, "low": 0.7324, "close": 0.7357, "volume": 26708.5, "close_time": 1773579599999, "quote_volume": 19613.82211, "trades": 148, "taker_buy_base": 11826.6, "taker_buy_quote": 8693.52952 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.7355, "high": 0.7356, "low": 0.7217, "close": 0.726, "volume": 111285.1, "close_time": 1773583199999, "quote_volume": 80784.20715, "trades": 610, "taker_buy_base": 43662.7, "taker_buy_quote": 31686.69353 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.7261, "high": 0.7304, "low": 0.7248, "close": 0.7298, "volume": 35320.8, "close_time": 1773586799999, "quote_volume": 25704.58638, "trades": 225, "taker_buy_base": 20341.3, "taker_buy_quote": 14812.18768 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.7292, "high": 0.7316, "low": 0.7257, "close": 0.7271, "volume": 24940.5, "close_time": 1773590399999, "quote_volume": 18197.66591, "trades": 174, "taker_buy_base": 8972.7, "taker_buy_quote": 6546.92531 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.7269, "high": 0.7314, "low": 0.7253, "close": 0.7264, "volume": 27799.3, "close_time": 1773593999999, "quote_volume": 20225.1615, "trades": 164, "taker_buy_base": 16148.8, "taker_buy_quote": 11751.62281 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.7268, "high": 0.7364, "low": 0.7268, "close": 0.7344, "volume": 43439.9, "close_time": 1773597599999, "quote_volume": 31747.30813, "trades": 252, "taker_buy_base": 36580.0, "taker_buy_quote": 26737.58965 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.7351, "high": 0.7386, "low": 0.7309, "close": 0.7321, "volume": 40946.3, "close_time": 1773601199999, "quote_volume": 30106.42441, "trades": 203, "taker_buy_base": 18795.0, "taker_buy_quote": 13828.83374 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.7321, "high": 0.7357, "low": 0.7307, "close": 0.7352, "volume": 15694.5, "close_time": 1773604799999, "quote_volume": 11517.53648, "trades": 131, "taker_buy_base": 10390.8, "taker_buy_quote": 7627.42968 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.7354, "high": 0.7432, "low": 0.735, "close": 0.7357, "volume": 32073.4, "close_time": 1773608399999, "quote_volume": 23661.80714, "trades": 236, "taker_buy_base": 12470.6, "taker_buy_quote": 9217.39635 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.7351, "high": 0.7415, "low": 0.7332, "close": 0.7414, "volume": 39115.3, "close_time": 1773611999999, "quote_volume": 28854.21439, "trades": 280, "taker_buy_base": 21283.9, "taker_buy_quote": 15739.59073 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.7422, "high": 0.754, "low": 0.7366, "close": 0.7508, "volume": 139881.8, "close_time": 1773615599999, "quote_volume": 104516.30359, "trades": 823, "taker_buy_base": 83378.0, "taker_buy_quote": 62290.70405 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.7522, "high": 0.756, "low": 0.7437, "close": 0.7551, "volume": 94020.9, "close_time": 1773619199999, "quote_volume": 70643.455, "trades": 634, "taker_buy_base": 44826.1, "taker_buy_quote": 33694.74885 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.7556, "high": 0.7646, "low": 0.7493, "close": 0.7522, "volume": 111210.9, "close_time": 1773622799999, "quote_volume": 84103.76679, "trades": 650, "taker_buy_base": 51452.7, "taker_buy_quote": 38989.97858 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.7528, "high": 0.7533, "low": 0.7457, "close": 0.751, "volume": 33206.9, "close_time": 1773626399999, "quote_volume": 24889.30514, "trades": 231, "taker_buy_base": 19154.5, "taker_buy_quote": 14376.55147 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.7505, "high": 0.7545, "low": 0.745, "close": 0.7501, "volume": 32767.7, "close_time": 1773629999999, "quote_volume": 24536.66606, "trades": 167, "taker_buy_base": 11005.6, "taker_buy_quote": 8246.5359 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.749, "high": 0.7703, "low": 0.7489, "close": 0.761, "volume": 270500.8, "close_time": 1773633599999, "quote_volume": 206272.13512, "trades": 960, "taker_buy_base": 144039.8, "taker_buy_quote": 109562.35852 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.762, "high": 0.7718, "low": 0.7601, "close": 0.7665, "volume": 90905.6, "close_time": 1773637199999, "quote_volume": 69548.8926, "trades": 488, "taker_buy_base": 48163.7, "taker_buy_quote": 36864.16943 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.7663, "high": 0.7717, "low": 0.7628, "close": 0.7658, "volume": 102252.0, "close_time": 1773640799999, "quote_volume": 78418.49421, "trades": 510, "taker_buy_base": 60235.7, "taker_buy_quote": 46249.42491 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.7652, "high": 0.7652, "low": 0.7557, "close": 0.7592, "volume": 71160.1, "close_time": 1773644399999, "quote_volume": 54089.20157, "trades": 324, "taker_buy_base": 33784.1, "taker_buy_quote": 25694.48255 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.7597, "high": 0.7636, "low": 0.7586, "close": 0.7595, "volume": 77879.3, "close_time": 1773647999999, "quote_volume": 59226.48646, "trades": 305, "taker_buy_base": 32510.3, "taker_buy_quote": 24739.50072 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.761, "high": 0.7668, "low": 0.75, "close": 0.7524, "volume": 76073.3, "close_time": 1773651599999, "quote_volume": 57533.90516, "trades": 389, "taker_buy_base": 31230.4, "taker_buy_quote": 23676.996 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.7517, "high": 0.7591, "low": 0.7494, "close": 0.7576, "volume": 45464.2, "close_time": 1773655199999, "quote_volume": 34223.66616, "trades": 220, "taker_buy_base": 23515.2, "taker_buy_quote": 17737.386 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.7578, "high": 0.7639, "low": 0.7575, "close": 0.7636, "volume": 59732.6, "close_time": 1773658799999, "quote_volume": 45479.37605, "trades": 220, "taker_buy_base": 32443.8, "taker_buy_quote": 24716.37503 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.7642, "high": 0.7666, "low": 0.7563, "close": 0.7601, "volume": 75100.7, "close_time": 1773662399999, "quote_volume": 57209.4552, "trades": 229, "taker_buy_base": 36583.0, "taker_buy_quote": 27861.93346 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.7602, "high": 0.7675, "low": 0.7548, "close": 0.7622, "volume": 75178.8, "close_time": 1773665999999, "quote_volume": 57197.8296, "trades": 391, "taker_buy_base": 38980.8, "taker_buy_quote": 29620.62293 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.7623, "high": 0.7726, "low": 0.761, "close": 0.7686, "volume": 147331.8, "close_time": 1773669599999, "quote_volume": 113081.56879, "trades": 669, "taker_buy_base": 85318.6, "taker_buy_quote": 65544.87808 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.7682, "high": 0.79, "low": 0.7636, "close": 0.7788, "volume": 639340.9, "close_time": 1773673199999, "quote_volume": 498598.75528, "trades": 2696, "taker_buy_base": 424256.4, "taker_buy_quote": 331193.05598 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.779, "high": 0.7858, "low": 0.7746, "close": 0.7765, "volume": 168262.2, "close_time": 1773676799999, "quote_volume": 131264.74976, "trades": 1275, "taker_buy_base": 80255.3, "taker_buy_quote": 62632.27125 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.777, "high": 0.7864, "low": 0.7748, "close": 0.7825, "volume": 72495.4, "close_time": 1773680399999, "quote_volume": 56687.27169, "trades": 814, "taker_buy_base": 48013.2, "taker_buy_quote": 37553.94251 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.7824, "high": 0.7972, "low": 0.7812, "close": 0.7871, "volume": 186319.7, "close_time": 1773683999999, "quote_volume": 147245.67656, "trades": 1348, "taker_buy_base": 103056.5, "taker_buy_quote": 81525.58275 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.7868, "high": 0.7949, "low": 0.7856, "close": 0.7856, "volume": 95764.1, "close_time": 1773687599999, "quote_volume": 75636.5015, "trades": 812, "taker_buy_base": 42162.6, "taker_buy_quote": 33348.43006 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.786, "high": 0.7933, "low": 0.7804, "close": 0.7923, "volume": 91187.0, "close_time": 1773691199999, "quote_volume": 71962.29819, "trades": 809, "taker_buy_base": 45207.8, "taker_buy_quote": 35693.1924 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.7925, "high": 0.7978, "low": 0.791, "close": 0.7962, "volume": 60669.2, "close_time": 1773694799999, "quote_volume": 48190.5421, "trades": 567, "taker_buy_base": 26336.3, "taker_buy_quote": 20935.89379 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.796, "high": 0.8016, "low": 0.7925, "close": 0.7956, "volume": 71756.8, "close_time": 1773698399999, "quote_volume": 57180.0518, "trades": 638, "taker_buy_base": 43999.8, "taker_buy_quote": 35081.41295 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.7952, "high": 0.8077, "low": 0.7946, "close": 0.8054, "volume": 209059.1, "close_time": 1773701999999, "quote_volume": 167991.07007, "trades": 1301, "taker_buy_base": 103019.8, "taker_buy_quote": 82818.27197 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.805, "high": 0.8071, "low": 0.7938, "close": 0.8011, "volume": 81234.4, "close_time": 1773705599999, "quote_volume": 65080.72836, "trades": 888, "taker_buy_base": 31815.2, "taker_buy_quote": 25490.28416 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.8009, "high": 0.814, "low": 0.7942, "close": 0.8139, "volume": 227941.5, "close_time": 1773709199999, "quote_volume": 183302.41453, "trades": 1640, "taker_buy_base": 120556.3, "taker_buy_quote": 97095.13998 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.8142, "high": 0.827, "low": 0.8072, "close": 0.821, "volume": 231028.7, "close_time": 1773712799999, "quote_volume": 189281.46343, "trades": 1676, "taker_buy_base": 109693.9, "taker_buy_quote": 89865.80997 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.8212, "high": 0.8245, "low": 0.8075, "close": 0.8075, "volume": 114422.9, "close_time": 1773716399999, "quote_volume": 93248.33447, "trades": 1062, "taker_buy_base": 52286.9, "taker_buy_quote": 42647.34598 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.8084, "high": 0.8154, "low": 0.7922, "close": 0.7956, "volume": 248879.9, "close_time": 1773719999999, "quote_volume": 199598.94325, "trades": 1508, "taker_buy_base": 84489.9, "taker_buy_quote": 67929.13997 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.7962, "high": 0.8008, "low": 0.7779, "close": 0.786, "volume": 179909.4, "close_time": 1773723599999, "quote_volume": 141829.82808, "trades": 1362, "taker_buy_base": 48796.9, "taker_buy_quote": 38405.60002 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.7862, "high": 0.7922, "low": 0.7821, "close": 0.7904, "volume": 52892.8, "close_time": 1773727199999, "quote_volume": 41594.78805, "trades": 619, "taker_buy_base": 26473.6, "taker_buy_quote": 20832.30606 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.7905, "high": 0.7991, "low": 0.7864, "close": 0.7922, "volume": 61262.2, "close_time": 1773730799999, "quote_volume": 48667.61177, "trades": 633, "taker_buy_base": 31897.8, "taker_buy_quote": 25354.67075 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.7924, "high": 0.8049, "low": 0.7924, "close": 0.7996, "volume": 40546.0, "close_time": 1773734399999, "quote_volume": 32483.95656, "trades": 596, "taker_buy_base": 28343.9, "taker_buy_quote": 22709.7249 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.7994, "high": 0.8032, "low": 0.7913, "close": 0.7921, "volume": 30929.3, "close_time": 1773737999999, "quote_volume": 24632.49174, "trades": 496, "taker_buy_base": 16328.1, "taker_buy_quote": 13015.40557 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.7916, "high": 0.7955, "low": 0.7854, "close": 0.7893, "volume": 77661.4, "close_time": 1773741599999, "quote_volume": 61444.38812, "trades": 673, "taker_buy_base": 30640.2, "taker_buy_quote": 24242.97603 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.7885, "high": 0.7901, "low": 0.783, "close": 0.789, "volume": 65474.4, "close_time": 1773745199999, "quote_volume": 51528.9136, "trades": 632, "taker_buy_base": 27729.9, "taker_buy_quote": 21840.08464 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.7892, "high": 0.794, "low": 0.788, "close": 0.7886, "volume": 31413.8, "close_time": 1773748799999, "quote_volume": 24862.44051, "trades": 397, "taker_buy_base": 25459.0, "taker_buy_quote": 20147.52726 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.7888, "high": 0.7891, "low": 0.7739, "close": 0.7778, "volume": 143459.7, "close_time": 1773752399999, "quote_volume": 111983.19056, "trades": 1050, "taker_buy_base": 78662.2, "taker_buy_quote": 61493.47207 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.7774, "high": 0.7891, "low": 0.773, "close": 0.776, "volume": 125923.0, "close_time": 1773755999999, "quote_volume": 98055.38158, "trades": 1043, "taker_buy_base": 50666.1, "taker_buy_quote": 39529.81649 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.7758, "high": 0.7838, "low": 0.7728, "close": 0.7786, "volume": 71559.9, "close_time": 1773759599999, "quote_volume": 55675.23609, "trades": 765, "taker_buy_base": 49046.1, "taker_buy_quote": 38189.3374 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.7784, "high": 0.7872, "low": 0.7682, "close": 0.7745, "volume": 190038.9, "close_time": 1773763199999, "quote_volume": 147223.62468, "trades": 1317, "taker_buy_base": 60079.2, "taker_buy_quote": 46583.17015 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.7744, "high": 0.7826, "low": 0.7744, "close": 0.7782, "volume": 83145.0, "close_time": 1773766799999, "quote_volume": 64732.0877, "trades": 675, "taker_buy_base": 28789.8, "taker_buy_quote": 22396.98433 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.7784, "high": 0.7836, "low": 0.778, "close": 0.7832, "volume": 39498.2, "close_time": 1773770399999, "quote_volume": 30856.04351, "trades": 352, "taker_buy_base": 18968.8, "taker_buy_quote": 14820.02253 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.783, "high": 0.7873, "low": 0.7816, "close": 0.7864, "volume": 39037.9, "close_time": 1773773999999, "quote_volume": 30662.8574, "trades": 328, "taker_buy_base": 24379.9, "taker_buy_quote": 19158.75263 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.7866, "high": 0.7874, "low": 0.7798, "close": 0.7804, "volume": 28454.2, "close_time": 1773777599999, "quote_volume": 22333.88492, "trades": 361, "taker_buy_base": 11064.8, "taker_buy_quote": 8696.89409 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.7803, "high": 0.7861, "low": 0.7791, "close": 0.7848, "volume": 51999.0, "close_time": 1773781199999, "quote_volume": 40710.57006, "trades": 362, "taker_buy_base": 31877.7, "taker_buy_quote": 24966.21329 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.7849, "high": 0.8005, "low": 0.7849, "close": 0.7986, "volume": 136588.2, "close_time": 1773784799999, "quote_volume": 108379.15196, "trades": 711, "taker_buy_base": 100639.4, "taker_buy_quote": 79848.58165 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.7986, "high": 0.8032, "low": 0.7848, "close": 0.7927, "volume": 77165.5, "close_time": 1773788399999, "quote_volume": 61195.55097, "trades": 679, "taker_buy_base": 31712.5, "taker_buy_quote": 25122.00888 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.7928, "high": 0.7928, "low": 0.7821, "close": 0.7828, "volume": 52528.3, "close_time": 1773791999999, "quote_volume": 41304.99798, "trades": 406, "taker_buy_base": 32160.2, "taker_buy_quote": 25288.41853 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.7834, "high": 0.7856, "low": 0.7732, "close": 0.783, "volume": 72022.6, "close_time": 1773795599999, "quote_volume": 56053.36734, "trades": 747, "taker_buy_base": 23490.0, "taker_buy_quote": 18263.67246 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.7832, "high": 0.7898, "low": 0.7822, "close": 0.7834, "volume": 45496.3, "close_time": 1773799199999, "quote_volume": 35767.17787, "trades": 479, "taker_buy_base": 18661.6, "taker_buy_quote": 14672.0375 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.7832, "high": 0.795, "low": 0.7828, "close": 0.7911, "volume": 57809.4, "close_time": 1773802799999, "quote_volume": 45666.51847, "trades": 479, "taker_buy_base": 40354.1, "taker_buy_quote": 31839.87072 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.7908, "high": 0.7994, "low": 0.7892, "close": 0.7928, "volume": 26086.9, "close_time": 1773806399999, "quote_volume": 20767.3205, "trades": 380, "taker_buy_base": 16265.8, "taker_buy_quote": 12951.87702 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.793, "high": 0.7932, "low": 0.7856, "close": 0.7894, "volume": 18874.3, "close_time": 1773809999999, "quote_volume": 14869.01621, "trades": 277, "taker_buy_base": 8868.2, "taker_buy_quote": 6987.62076 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.7898, "high": 0.7979, "low": 0.7819, "close": 0.7827, "volume": 40689.7, "close_time": 1773813599999, "quote_volume": 32098.00787, "trades": 460, "taker_buy_base": 14177.3, "taker_buy_quote": 11187.01787 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.7825, "high": 0.7914, "low": 0.7825, "close": 0.7844, "volume": 18747.4, "close_time": 1773817199999, "quote_volume": 14758.0547, "trades": 253, "taker_buy_base": 14274.0, "taker_buy_quote": 11242.5062 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.7842, "high": 0.7842, "low": 0.7793, "close": 0.7826, "volume": 16269.1, "close_time": 1773820799999, "quote_volume": 12712.83246, "trades": 209, "taker_buy_base": 11289.2, "taker_buy_quote": 8821.82544 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.7828, "high": 0.7884, "low": 0.7828, "close": 0.7842, "volume": 31021.5, "close_time": 1773824399999, "quote_volume": 24347.47727, "trades": 393, "taker_buy_base": 18458.1, "taker_buy_quote": 14486.42069 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.7848, "high": 0.7897, "low": 0.7832, "close": 0.786, "volume": 17653.0, "close_time": 1773827999999, "quote_volume": 13883.11185, "trades": 277, "taker_buy_base": 8354.1, "taker_buy_quote": 6573.42929 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.7862, "high": 0.7902, "low": 0.7801, "close": 0.7852, "volume": 22376.7, "close_time": 1773831599999, "quote_volume": 17541.34878, "trades": 279, "taker_buy_base": 13359.4, "taker_buy_quote": 10461.98726 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.7853, "high": 0.793, "low": 0.7656, "close": 0.77, "volume": 173025.8, "close_time": 1773835199999, "quote_volume": 134492.50152, "trades": 1732, "taker_buy_base": 69073.8, "taker_buy_quote": 53830.26843 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.7693, "high": 0.7698, "low": 0.7469, "close": 0.7485, "volume": 183092.1, "close_time": 1773838799999, "quote_volume": 138559.49614, "trades": 1681, "taker_buy_base": 60043.9, "taker_buy_quote": 45412.77585 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.7488, "high": 0.753, "low": 0.735, "close": 0.7452, "volume": 277015.7, "close_time": 1773842399999, "quote_volume": 206756.79727, "trades": 1666, "taker_buy_base": 107520.1, "taker_buy_quote": 80340.44848 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.7454, "high": 0.7456, "low": 0.7274, "close": 0.7291, "volume": 241333.3, "close_time": 1773845999999, "quote_volume": 177050.38451, "trades": 1629, "taker_buy_base": 116402.3, "taker_buy_quote": 85401.66071 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.73, "high": 0.7374, "low": 0.7256, "close": 0.7322, "volume": 97917.9, "close_time": 1773849599999, "quote_volume": 71741.68605, "trades": 933, "taker_buy_base": 41570.2, "taker_buy_quote": 30489.65202 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.732, "high": 0.7328, "low": 0.7219, "close": 0.7266, "volume": 71998.9, "close_time": 1773853199999, "quote_volume": 52358.71595, "trades": 714, "taker_buy_base": 30275.8, "taker_buy_quote": 22051.26414 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.7263, "high": 0.734, "low": 0.7225, "close": 0.7326, "volume": 85258.2, "close_time": 1773856799999, "quote_volume": 62315.35436, "trades": 553, "taker_buy_base": 29611.1, "taker_buy_quote": 21642.56748 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.7326, "high": 0.7443, "low": 0.7281, "close": 0.7308, "volume": 159300.4, "close_time": 1773860399999, "quote_volume": 117547.33289, "trades": 1307, "taker_buy_base": 92843.1, "taker_buy_quote": 68634.91722 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.731, "high": 0.7372, "low": 0.7276, "close": 0.7291, "volume": 59798.9, "close_time": 1773863999999, "quote_volume": 43739.4126, "trades": 514, "taker_buy_base": 31040.4, "taker_buy_quote": 22706.44604 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.7291, "high": 0.7357, "low": 0.7227, "close": 0.7348, "volume": 108431.1, "close_time": 1773867599999, "quote_volume": 79048.84748, "trades": 644, "taker_buy_base": 67284.7, "taker_buy_quote": 49115.70511 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.7346, "high": 0.7422, "low": 0.7344, "close": 0.7404, "volume": 35596.7, "close_time": 1773871199999, "quote_volume": 26281.62234, "trades": 271, "taker_buy_base": 9436.9, "taker_buy_quote": 6971.07994 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.7402, "high": 0.7402, "low": 0.7336, "close": 0.7358, "volume": 19615.3, "close_time": 1773874799999, "quote_volume": 14439.22084, "trades": 232, "taker_buy_base": 9095.4, "taker_buy_quote": 6698.80826 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.7354, "high": 0.7402, "low": 0.7346, "close": 0.7394, "volume": 16350.2, "close_time": 1773878399999, "quote_volume": 12059.03338, "trades": 191, "taker_buy_base": 9410.9, "taker_buy_quote": 6935.74475 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.7395, "high": 0.7406, "low": 0.7354, "close": 0.7357, "volume": 10905.8, "close_time": 1773881999999, "quote_volume": 8051.83314, "trades": 209, "taker_buy_base": 5779.8, "taker_buy_quote": 4268.67172 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.7358, "high": 0.7364, "low": 0.7313, "close": 0.7313, "volume": 8440.4, "close_time": 1773885599999, "quote_volume": 6188.23226, "trades": 196, "taker_buy_base": 4665.8, "taker_buy_quote": 3422.40586 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.7312, "high": 0.7336, "low": 0.7287, "close": 0.7312, "volume": 34252.5, "close_time": 1773889199999, "quote_volume": 25060.55664, "trades": 275, "taker_buy_base": 21651.1, "taker_buy_quote": 15844.5924 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.7314, "high": 0.7448, "low": 0.7296, "close": 0.7365, "volume": 30149.6, "close_time": 1773892799999, "quote_volume": 22303.00505, "trades": 388, "taker_buy_base": 17921.8, "taker_buy_quote": 13254.95349 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.7364, "high": 0.7366, "low": 0.7303, "close": 0.7303, "volume": 13570.3, "close_time": 1773896399999, "quote_volume": 9933.13331, "trades": 212, "taker_buy_base": 5873.7, "taker_buy_quote": 4302.15685 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.7307, "high": 0.7328, "low": 0.7201, "close": 0.7236, "volume": 120802.0, "close_time": 1773899999999, "quote_volume": 87784.15585, "trades": 797, "taker_buy_base": 20587.6, "taker_buy_quote": 14957.65722 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.7236, "high": 0.7261, "low": 0.7198, "close": 0.7239, "volume": 51015.1, "close_time": 1773903599999, "quote_volume": 36935.35084, "trades": 398, "taker_buy_base": 24496.2, "taker_buy_quote": 17740.51963 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.724, "high": 0.7242, "low": 0.7083, "close": 0.7162, "volume": 91500.2, "close_time": 1773907199999, "quote_volume": 65437.97032, "trades": 816, "taker_buy_base": 26123.2, "taker_buy_quote": 18681.31113 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.7162, "high": 0.7191, "low": 0.7121, "close": 0.7143, "volume": 38202.3, "close_time": 1773910799999, "quote_volume": 27327.17666, "trades": 442, "taker_buy_base": 11099.9, "taker_buy_quote": 7936.25519 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.7148, "high": 0.7218, "low": 0.713, "close": 0.7214, "volume": 70056.0, "close_time": 1773914399999, "quote_volume": 50319.94329, "trades": 531, "taker_buy_base": 34220.5, "taker_buy_quote": 24585.44542 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.7215, "high": 0.7217, "low": 0.7144, "close": 0.7144, "volume": 15829.2, "close_time": 1773917999999, "quote_volume": 11383.36046, "trades": 161, "taker_buy_base": 11754.5, "taker_buy_quote": 8459.7587 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.7148, "high": 0.7167, "low": 0.7109, "close": 0.7112, "volume": 69783.0, "close_time": 1773921599999, "quote_volume": 49729.79684, "trades": 316, "taker_buy_base": 49104.9, "taker_buy_quote": 34999.76933 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.7112, "high": 0.712, "low": 0.7013, "close": 0.702, "volume": 67426.1, "close_time": 1773925199999, "quote_volume": 47606.07199, "trades": 558, "taker_buy_base": 24292.7, "taker_buy_quote": 17152.80097 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.7018, "high": 0.7092, "low": 0.697, "close": 0.707, "volume": 142874.4, "close_time": 1773928799999, "quote_volume": 100437.05885, "trades": 1010, "taker_buy_base": 69566.0, "taker_buy_quote": 48968.15352 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.7072, "high": 0.7106, "low": 0.6955, "close": 0.701, "volume": 150669.1, "close_time": 1773932399999, "quote_volume": 105611.55722, "trades": 831, "taker_buy_base": 23145.4, "taker_buy_quote": 16219.21553 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.701, "high": 0.7051, "low": 0.691, "close": 0.6971, "volume": 77337.9, "close_time": 1773935999999, "quote_volume": 53873.38883, "trades": 765, "taker_buy_base": 27277.1, "taker_buy_quote": 19010.54476 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.697, "high": 0.6972, "low": 0.6883, "close": 0.6902, "volume": 46345.8, "close_time": 1773939599999, "quote_volume": 32132.62812, "trades": 494, "taker_buy_base": 25711.8, "taker_buy_quote": 17835.15875 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.6904, "high": 0.7, "low": 0.6866, "close": 0.6978, "volume": 33703.9, "close_time": 1773943199999, "quote_volume": 23360.24535, "trades": 431, "taker_buy_base": 21156.9, "taker_buy_quote": 14656.53511 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.6974, "high": 0.6978, "low": 0.6907, "close": 0.694, "volume": 5818.1, "close_time": 1773946799999, "quote_volume": 4032.66836, "trades": 187, "taker_buy_base": 2957.4, "taker_buy_quote": 2048.99711 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.6938, "high": 0.7056, "low": 0.6934, "close": 0.6969, "volume": 85203.0, "close_time": 1773950399999, "quote_volume": 59611.61747, "trades": 788, "taker_buy_base": 33180.7, "taker_buy_quote": 23224.04245 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.6969, "high": 0.7068, "low": 0.6964, "close": 0.704, "volume": 72482.8, "close_time": 1773953999999, "quote_volume": 50819.76173, "trades": 525, "taker_buy_base": 61124.2, "taker_buy_quote": 42851.10185 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.7041, "high": 0.7094, "low": 0.7041, "close": 0.7084, "volume": 24533.4, "close_time": 1773957599999, "quote_volume": 17344.30997, "trades": 256, "taker_buy_base": 11112.9, "taker_buy_quote": 7852.31294 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.7082, "high": 0.71, "low": 0.703, "close": 0.7074, "volume": 40586.6, "close_time": 1773961199999, "quote_volume": 28637.03753, "trades": 356, "taker_buy_base": 5669.5, "taker_buy_quote": 4011.5085 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.7076, "high": 0.7097, "low": 0.703, "close": 0.7068, "volume": 63915.2, "close_time": 1773964799999, "quote_volume": 45175.34663, "trades": 417, "taker_buy_base": 36002.5, "taker_buy_quote": 25465.79862 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.7067, "high": 0.7168, "low": 0.706, "close": 0.7142, "volume": 63613.6, "close_time": 1773968399999, "quote_volume": 45311.50927, "trades": 573, "taker_buy_base": 31126.8, "taker_buy_quote": 22161.60291 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.7146, "high": 0.7192, "low": 0.7142, "close": 0.7149, "volume": 10776.0, "close_time": 1773971999999, "quote_volume": 7726.4407, "trades": 245, "taker_buy_base": 5189.3, "taker_buy_quote": 3722.50079 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.7148, "high": 0.7168, "low": 0.7104, "close": 0.7158, "volume": 17620.1, "close_time": 1773975599999, "quote_volume": 12575.32576, "trades": 212, "taker_buy_base": 4298.7, "taker_buy_quote": 3070.93465 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.7158, "high": 0.722, "low": 0.7146, "close": 0.7206, "volume": 40787.3, "close_time": 1773979199999, "quote_volume": 29337.21928, "trades": 307, "taker_buy_base": 28010.7, "taker_buy_quote": 20148.33777 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.7207, "high": 0.7281, "low": 0.719, "close": 0.7264, "volume": 117726.7, "close_time": 1773982799999, "quote_volume": 84902.06938, "trades": 513, "taker_buy_base": 88408.9, "taker_buy_quote": 63665.36754 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.7266, "high": 0.7381, "low": 0.7266, "close": 0.735, "volume": 265626.7, "close_time": 1773986399999, "quote_volume": 194728.62107, "trades": 1382, "taker_buy_base": 119634.6, "taker_buy_quote": 87676.4663 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.7349, "high": 0.7373, "low": 0.7271, "close": 0.7288, "volume": 49873.0, "close_time": 1773989999999, "quote_volume": 36500.48377, "trades": 551, "taker_buy_base": 18654.0, "taker_buy_quote": 13656.26418 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.7284, "high": 0.73, "low": 0.7202, "close": 0.7299, "volume": 28948.8, "close_time": 1773993599999, "quote_volume": 21006.50083, "trades": 426, "taker_buy_base": 16708.5, "taker_buy_quote": 12125.49009 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.7296, "high": 0.7458, "low": 0.725, "close": 0.7275, "volume": 158002.8, "close_time": 1773997199999, "quote_volume": 115948.31699, "trades": 1268, "taker_buy_base": 66487.6, "taker_buy_quote": 48879.63635 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.7273, "high": 0.7273, "low": 0.7181, "close": 0.7215, "volume": 46298.0, "close_time": 1774000799999, "quote_volume": 33399.83234, "trades": 539, "taker_buy_base": 21775.9, "taker_buy_quote": 15705.31532 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.7218, "high": 0.7231, "low": 0.7152, "close": 0.7208, "volume": 52539.8, "close_time": 1774004399999, "quote_volume": 37740.86821, "trades": 498, "taker_buy_base": 25059.5, "taker_buy_quote": 18021.5665 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.7206, "high": 0.7236, "low": 0.7121, "close": 0.715, "volume": 61310.1, "close_time": 1774007999999, "quote_volume": 43919.67653, "trades": 509, "taker_buy_base": 22899.7, "taker_buy_quote": 16439.82161 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.7152, "high": 0.7174, "low": 0.7099, "close": 0.711, "volume": 38148.1, "close_time": 1774011599999, "quote_volume": 27179.85422, "trades": 468, "taker_buy_base": 15538.0, "taker_buy_quote": 11094.53311 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.7112, "high": 0.7162, "low": 0.7058, "close": 0.707, "volume": 69809.1, "close_time": 1774015199999, "quote_volume": 49591.91917, "trades": 747, "taker_buy_base": 31128.3, "taker_buy_quote": 22130.29815 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.7066, "high": 0.7125, "low": 0.7031, "close": 0.7036, "volume": 82201.5, "close_time": 1774018799999, "quote_volume": 58200.60446, "trades": 632, "taker_buy_base": 41904.0, "taker_buy_quote": 29723.30146 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.704, "high": 0.7071, "low": 0.6986, "close": 0.705, "volume": 85522.9, "close_time": 1774022399999, "quote_volume": 60050.84807, "trades": 585, "taker_buy_base": 39239.3, "taker_buy_quote": 27539.20051 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.7052, "high": 0.7089, "low": 0.7034, "close": 0.7088, "volume": 94117.2, "close_time": 1774025999999, "quote_volume": 66368.90893, "trades": 560, "taker_buy_base": 71581.2, "taker_buy_quote": 50473.25779 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.7084, "high": 0.7094, "low": 0.701, "close": 0.7074, "volume": 105960.0, "close_time": 1774029599999, "quote_volume": 74470.84472, "trades": 447, "taker_buy_base": 87431.6, "taker_buy_quote": 61420.52411 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.7074, "high": 0.7074, "low": 0.694, "close": 0.6977, "volume": 90696.9, "close_time": 1774033199999, "quote_volume": 63522.46138, "trades": 714, "taker_buy_base": 18925.5, "taker_buy_quote": 13271.63246 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.698, "high": 0.7013, "low": 0.6929, "close": 0.6992, "volume": 82280.8, "close_time": 1774036799999, "quote_volume": 57502.0946, "trades": 648, "taker_buy_base": 31065.1, "taker_buy_quote": 21714.23436 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.6996, "high": 0.7034, "low": 0.6922, "close": 0.6986, "volume": 59920.4, "close_time": 1774040399999, "quote_volume": 41767.00062, "trades": 588, "taker_buy_base": 28215.4, "taker_buy_quote": 19692.74752 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.699, "high": 0.7104, "low": 0.697, "close": 0.7066, "volume": 35270.7, "close_time": 1774043999999, "quote_volume": 24846.40189, "trades": 327, "taker_buy_base": 20021.9, "taker_buy_quote": 14086.81266 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.707, "high": 0.7132, "low": 0.707, "close": 0.7094, "volume": 15433.4, "close_time": 1774047599999, "quote_volume": 10971.40546, "trades": 165, "taker_buy_base": 4569.1, "taker_buy_quote": 3247.07763 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.7092, "high": 0.7092, "low": 0.7014, "close": 0.7049, "volume": 26886.5, "close_time": 1774051199999, "quote_volume": 18934.10281, "trades": 245, "taker_buy_base": 3867.6, "taker_buy_quote": 2723.33721 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.7052, "high": 0.708, "low": 0.703, "close": 0.7061, "volume": 24114.5, "close_time": 1774054799999, "quote_volume": 17015.60853, "trades": 283, "taker_buy_base": 12398.7, "taker_buy_quote": 8752.06686 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.706, "high": 0.7075, "low": 0.7022, "close": 0.7024, "volume": 20911.6, "close_time": 1774058399999, "quote_volume": 14762.28011, "trades": 145, "taker_buy_base": 10355.0, "taker_buy_quote": 7320.78943 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.7022, "high": 0.7051, "low": 0.699, "close": 0.7045, "volume": 11784.4, "close_time": 1774061999999, "quote_volume": 8269.36715, "trades": 151, "taker_buy_base": 5357.7, "taker_buy_quote": 3760.10315 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.7048, "high": 0.7048, "low": 0.7022, "close": 0.7028, "volume": 3621.4, "close_time": 1774065599999, "quote_volume": 2546.37553, "trades": 71, "taker_buy_base": 2435.4, "taker_buy_quote": 1712.34768 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.7029, "high": 0.7048, "low": 0.7016, "close": 0.7018, "volume": 7099.2, "close_time": 1774069199999, "quote_volume": 4993.53151, "trades": 92, "taker_buy_base": 4828.2, "taker_buy_quote": 3396.12885 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.7021, "high": 0.709, "low": 0.7021, "close": 0.7031, "volume": 23535.4, "close_time": 1774072799999, "quote_volume": 16591.5202, "trades": 208, "taker_buy_base": 12052.2, "taker_buy_quote": 8489.02067 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.703, "high": 0.7054, "low": 0.7016, "close": 0.7016, "volume": 7731.9, "close_time": 1774076399999, "quote_volume": 5442.43016, "trades": 131, "taker_buy_base": 4716.2, "taker_buy_quote": 3320.39367 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.7016, "high": 0.7032, "low": 0.6978, "close": 0.6982, "volume": 28094.0, "close_time": 1774079999999, "quote_volume": 19657.82128, "trades": 180, "taker_buy_base": 19721.3, "taker_buy_quote": 13794.84137 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.6988, "high": 0.6989, "low": 0.6947, "close": 0.6977, "volume": 22787.3, "close_time": 1774083599999, "quote_volume": 15874.89726, "trades": 240, "taker_buy_base": 8889.9, "taker_buy_quote": 6201.24602 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.6978, "high": 0.7001, "low": 0.6968, "close": 0.6978, "volume": 7409.5, "close_time": 1774087199999, "quote_volume": 5173.38094, "trades": 125, "taker_buy_base": 5440.7, "taker_buy_quote": 3799.11746 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.698, "high": 0.698, "low": 0.6914, "close": 0.6938, "volume": 27742.3, "close_time": 1774090799999, "quote_volume": 19239.81556, "trades": 263, "taker_buy_base": 7121.5, "taker_buy_quote": 4941.09129 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.6936, "high": 0.6956, "low": 0.6929, "close": 0.6938, "volume": 7929.3, "close_time": 1774094399999, "quote_volume": 5505.27011, "trades": 112, "taker_buy_base": 5383.8, "taker_buy_quote": 3739.6614 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.6939, "high": 0.6954, "low": 0.6929, "close": 0.6934, "volume": 11779.1, "close_time": 1774097999999, "quote_volume": 8180.91027, "trades": 129, "taker_buy_base": 9771.6, "taker_buy_quote": 6788.22205 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.6934, "high": 0.6964, "low": 0.6934, "close": 0.6954, "volume": 7598.0, "close_time": 1774101599999, "quote_volume": 5280.78457, "trades": 141, "taker_buy_base": 917.5, "taker_buy_quote": 637.66143 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.6956, "high": 0.704, "low": 0.6955, "close": 0.6955, "volume": 104652.4, "close_time": 1774105199999, "quote_volume": 73265.73513, "trades": 581, "taker_buy_base": 48970.5, "taker_buy_quote": 34323.27654 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.6959, "high": 0.7041, "low": 0.695, "close": 0.7034, "volume": 42612.8, "close_time": 1774108799999, "quote_volume": 29836.57884, "trades": 310, "taker_buy_base": 33683.0, "taker_buy_quote": 23577.16899 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.7028, "high": 0.7047, "low": 0.6964, "close": 0.6972, "volume": 41988.2, "close_time": 1774112399999, "quote_volume": 29426.1394, "trades": 259, "taker_buy_base": 12660.2, "taker_buy_quote": 8864.6977 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.6973, "high": 0.6982, "low": 0.6949, "close": 0.6963, "volume": 7933.2, "close_time": 1774115999999, "quote_volume": 5522.02125, "trades": 111, "taker_buy_base": 4438.1, "taker_buy_quote": 3089.70728 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.696, "high": 0.6988, "low": 0.6948, "close": 0.6972, "volume": 8142.0, "close_time": 1774119599999, "quote_volume": 5668.85434, "trades": 118, "taker_buy_base": 3493.1, "taker_buy_quote": 2433.17581 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.697, "high": 0.6972, "low": 0.6944, "close": 0.6968, "volume": 7993.2, "close_time": 1774123199999, "quote_volume": 5563.89821, "trades": 118, "taker_buy_base": 6027.8, "taker_buy_quote": 4195.8673 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.6966, "high": 0.7005, "low": 0.6964, "close": 0.6994, "volume": 26756.1, "close_time": 1774126799999, "quote_volume": 18691.75691, "trades": 171, "taker_buy_base": 6004.7, "taker_buy_quote": 4194.29153 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.6998, "high": 0.7001, "low": 0.6964, "close": 0.6964, "volume": 26284.8, "close_time": 1774130399999, "quote_volume": 18327.30468, "trades": 105, "taker_buy_base": 428.3, "taker_buy_quote": 299.50034 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.6966, "high": 0.6982, "low": 0.6948, "close": 0.6956, "volume": 23167.6, "close_time": 1774133999999, "quote_volume": 16134.14222, "trades": 146, "taker_buy_base": 19239.2, "taker_buy_quote": 13399.80843 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.6954, "high": 0.6954, "low": 0.6645, "close": 0.6717, "volume": 120621.1, "close_time": 1774137599999, "quote_volume": 81746.52245, "trades": 763, "taker_buy_base": 52786.0, "taker_buy_quote": 35758.88518 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.6698, "high": 0.674, "low": 0.6591, "close": 0.6702, "volume": 132985.7, "close_time": 1774141199999, "quote_volume": 88447.57339, "trades": 595, "taker_buy_base": 59166.1, "taker_buy_quote": 39409.61874 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.6705, "high": 0.6752, "low": 0.6673, "close": 0.6713, "volume": 53752.8, "close_time": 1774144799999, "quote_volume": 36063.53344, "trades": 305, "taker_buy_base": 22054.0, "taker_buy_quote": 14825.50584 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.672, "high": 0.6786, "low": 0.6704, "close": 0.6758, "volume": 12931.6, "close_time": 1774148399999, "quote_volume": 8731.33932, "trades": 73, "taker_buy_base": 7705.2, "taker_buy_quote": 5198.28229 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.675, "high": 0.6832, "low": 0.6725, "close": 0.6747, "volume": 84855.9, "close_time": 1774151999999, "quote_volume": 57476.66388, "trades": 388, "taker_buy_base": 36414.8, "taker_buy_quote": 24758.6131 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.6752, "high": 0.6803, "low": 0.6739, "close": 0.6749, "volume": 45629.7, "close_time": 1774155599999, "quote_volume": 30867.154, "trades": 304, "taker_buy_base": 19477.5, "taker_buy_quote": 13184.76062 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.6745, "high": 0.6758, "low": 0.6712, "close": 0.6739, "volume": 68259.4, "close_time": 1774159199999, "quote_volume": 45962.57353, "trades": 257, "taker_buy_base": 38096.4, "taker_buy_quote": 25674.23776 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.6732, "high": 0.6735, "low": 0.6687, "close": 0.6735, "volume": 28817.4, "close_time": 1774162799999, "quote_volume": 19335.03253, "trades": 168, "taker_buy_base": 9038.2, "taker_buy_quote": 6063.37758 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.674, "high": 0.6756, "low": 0.6662, "close": 0.6662, "volume": 136616.2, "close_time": 1774166399999, "quote_volume": 91276.07379, "trades": 224, "taker_buy_base": 90255.7, "taker_buy_quote": 60183.07104 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.6663, "high": 0.6686, "low": 0.662, "close": 0.6684, "volume": 140040.5, "close_time": 1774169999999, "quote_volume": 93300.05394, "trades": 421, "taker_buy_base": 109183.5, "taker_buy_quote": 72760.22407 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.6679, "high": 0.6707, "low": 0.6648, "close": 0.6657, "volume": 23835.7, "close_time": 1774173599999, "quote_volume": 15910.97374, "trades": 158, "taker_buy_base": 12820.3, "taker_buy_quote": 8569.39795 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.6658, "high": 0.666, "low": 0.6602, "close": 0.6616, "volume": 31642.7, "close_time": 1774177199999, "quote_volume": 20936.43738, "trades": 169, "taker_buy_base": 4268.6, "taker_buy_quote": 2826.73266 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.6606, "high": 0.6621, "low": 0.6567, "close": 0.6611, "volume": 29420.4, "close_time": 1774180799999, "quote_volume": 19387.17457, "trades": 169, "taker_buy_base": 6258.7, "taker_buy_quote": 4132.61666 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.6618, "high": 0.6674, "low": 0.6606, "close": 0.6626, "volume": 37214.7, "close_time": 1774184399999, "quote_volume": 24674.8289, "trades": 164, "taker_buy_base": 31272.1, "taker_buy_quote": 20734.05883 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.6639, "high": 0.6671, "low": 0.6619, "close": 0.6633, "volume": 26168.6, "close_time": 1774187999999, "quote_volume": 17392.95057, "trades": 105, "taker_buy_base": 10986.7, "taker_buy_quote": 7305.14982 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.6641, "high": 0.6641, "low": 0.6589, "close": 0.6613, "volume": 38080.8, "close_time": 1774191599999, "quote_volume": 25171.56004, "trades": 164, "taker_buy_base": 4764.6, "taker_buy_quote": 3149.80183 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.6618, "high": 0.6673, "low": 0.6618, "close": 0.6646, "volume": 33050.7, "close_time": 1774195199999, "quote_volume": 21973.55626, "trades": 114, "taker_buy_base": 28350.5, "taker_buy_quote": 18853.42841 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.6642, "high": 0.6659, "low": 0.6621, "close": 0.6634, "volume": 10766.8, "close_time": 1774198799999, "quote_volume": 7152.27145, "trades": 67, "taker_buy_base": 4403.1, "taker_buy_quote": 2926.06403 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.6631, "high": 0.6648, "low": 0.6617, "close": 0.6627, "volume": 24952.4, "close_time": 1774202399999, "quote_volume": 16575.24513, "trades": 62, "taker_buy_base": 3980.4, "taker_buy_quote": 2640.52795 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.6612, "high": 0.6625, "low": 0.6545, "close": 0.6557, "volume": 40670.8, "close_time": 1774205999999, "quote_volume": 26689.31917, "trades": 250, "taker_buy_base": 17391.7, "taker_buy_quote": 11419.40356 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.6572, "high": 0.6572, "low": 0.6501, "close": 0.6537, "volume": 59488.9, "close_time": 1774209599999, "quote_volume": 38755.3538, "trades": 265, "taker_buy_base": 20619.5, "taker_buy_quote": 13423.23068 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.6555, "high": 0.6585, "low": 0.6521, "close": 0.6535, "volume": 16420.4, "close_time": 1774213199999, "quote_volume": 10760.78234, "trades": 62, "taker_buy_base": 7068.9, "taker_buy_quote": 4645.48195 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.6529, "high": 0.6544, "low": 0.643, "close": 0.6502, "volume": 67704.6, "close_time": 1774216799999, "quote_volume": 44040.24646, "trades": 256, "taker_buy_base": 29010.6, "taker_buy_quote": 18861.3109 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.6519, "high": 0.6609, "low": 0.6484, "close": 0.66, "volume": 42612.1, "close_time": 1774220399999, "quote_volume": 27973.05818, "trades": 210, "taker_buy_base": 24039.2, "taker_buy_quote": 15786.06344 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.6617, "high": 0.6633, "low": 0.6571, "close": 0.6576, "volume": 18457.1, "close_time": 1774223999999, "quote_volume": 12196.91071, "trades": 95, "taker_buy_base": 7363.0, "taker_buy_quote": 4868.46208 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.6605, "high": 0.6636, "low": 0.6559, "close": 0.6622, "volume": 62636.0, "close_time": 1774227599999, "quote_volume": 41354.57613, "trades": 207, "taker_buy_base": 43929.3, "taker_buy_quote": 29019.74821 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.6615, "high": 0.6694, "low": 0.6582, "close": 0.6648, "volume": 78356.3, "close_time": 1774231199999, "quote_volume": 52236.0264, "trades": 223, "taker_buy_base": 51042.3, "taker_buy_quote": 34075.61744 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.6655, "high": 0.6728, "low": 0.6652, "close": 0.6667, "volume": 17365.4, "close_time": 1774234799999, "quote_volume": 11599.67509, "trades": 90, "taker_buy_base": 8266.7, "taker_buy_quote": 5529.8237 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.6688, "high": 0.6725, "low": 0.6644, "close": 0.6644, "volume": 13781.4, "close_time": 1774238399999, "quote_volume": 9205.18122, "trades": 90, "taker_buy_base": 4333.4, "taker_buy_quote": 2897.15674 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.6654, "high": 0.6714, "low": 0.6649, "close": 0.6713, "volume": 17429.4, "close_time": 1774241999999, "quote_volume": 11636.71306, "trades": 87, "taker_buy_base": 9481.9, "taker_buy_quote": 6333.30913 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.6714, "high": 0.6791, "low": 0.6714, "close": 0.6785, "volume": 58268.1, "close_time": 1774245599999, "quote_volume": 39369.05386, "trades": 255, "taker_buy_base": 42057.5, "taker_buy_quote": 28425.4174 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.6778, "high": 0.678, "low": 0.6612, "close": 0.6644, "volume": 86588.9, "close_time": 1774249199999, "quote_volume": 57687.215, "trades": 449, "taker_buy_base": 36060.3, "taker_buy_quote": 24036.27267 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.6642, "high": 0.668, "low": 0.6571, "close": 0.6639, "volume": 103610.1, "close_time": 1774252799999, "quote_volume": 68537.95607, "trades": 318, "taker_buy_base": 37145.7, "taker_buy_quote": 24682.46007 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.6637, "high": 0.6669, "low": 0.6606, "close": 0.6606, "volume": 23049.4, "close_time": 1774256399999, "quote_volume": 15326.89043, "trades": 96, "taker_buy_base": 11885.1, "taker_buy_quote": 7906.57516 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.661, "high": 0.6628, "low": 0.6525, "close": 0.662, "volume": 58056.1, "close_time": 1774259999999, "quote_volume": 38084.16746, "trades": 284, "taker_buy_base": 13818.6, "taker_buy_quote": 9089.23484 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.6628, "high": 0.6662, "low": 0.6573, "close": 0.6614, "volume": 22562.7, "close_time": 1774263599999, "quote_volume": 14947.10672, "trades": 97, "taker_buy_base": 8832.9, "taker_buy_quote": 5841.30392 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.6617, "high": 0.711, "low": 0.6616, "close": 0.6823, "volume": 724922.1, "close_time": 1774267199999, "quote_volume": 499767.81793, "trades": 2811, "taker_buy_base": 398515.0, "taker_buy_quote": 274762.41404 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.6853, "high": 0.6957, "low": 0.678, "close": 0.694, "volume": 113499.5, "close_time": 1774270799999, "quote_volume": 77906.71219, "trades": 619, "taker_buy_base": 75328.1, "taker_buy_quote": 51796.12411 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.6943, "high": 0.703, "low": 0.6881, "close": 0.7009, "volume": 74369.6, "close_time": 1774274399999, "quote_volume": 51805.15172, "trades": 429, "taker_buy_base": 37363.3, "taker_buy_quote": 26075.02739 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.7027, "high": 0.7037, "low": 0.6941, "close": 0.6996, "volume": 102600.8, "close_time": 1774277999999, "quote_volume": 71520.03816, "trades": 422, "taker_buy_base": 25902.2, "taker_buy_quote": 18082.15171 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.6992, "high": 0.7018, "low": 0.6865, "close": 0.6865, "volume": 48088.4, "close_time": 1774281599999, "quote_volume": 33319.27977, "trades": 316, "taker_buy_base": 19932.2, "taker_buy_quote": 13811.14036 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.6876, "high": 0.6929, "low": 0.6805, "close": 0.6866, "volume": 60610.1, "close_time": 1774285199999, "quote_volume": 41575.11905, "trades": 383, "taker_buy_base": 18557.3, "taker_buy_quote": 12745.67056 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.6882, "high": 0.6938, "low": 0.6827, "close": 0.6936, "volume": 70487.2, "close_time": 1774288799999, "quote_volume": 48609.35616, "trades": 425, "taker_buy_base": 47692.9, "taker_buy_quote": 32895.53411 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.6942, "high": 0.6966, "low": 0.6908, "close": 0.694, "volume": 20564.9, "close_time": 1774292399999, "quote_volume": 14259.40372, "trades": 119, "taker_buy_base": 8846.2, "taker_buy_quote": 6142.9233 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.6931, "high": 0.6952, "low": 0.6864, "close": 0.687, "volume": 17414.8, "close_time": 1774295999999, "quote_volume": 12000.14329, "trades": 94, "taker_buy_base": 10758.4, "taker_buy_quote": 7412.59906 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.6876, "high": 0.6939, "low": 0.6851, "close": 0.6936, "volume": 18645.2, "close_time": 1774299599999, "quote_volume": 12856.45765, "trades": 78, "taker_buy_base": 11240.3, "taker_buy_quote": 7753.55001 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.6936, "high": 0.6936, "low": 0.69, "close": 0.6914, "volume": 10810.4, "close_time": 1774303199999, "quote_volume": 7472.76019, "trades": 38, "taker_buy_base": 6364.2, "taker_buy_quote": 4398.03797 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.69, "high": 0.69, "low": 0.6791, "close": 0.6822, "volume": 160037.0, "close_time": 1774306799999, "quote_volume": 109428.04184, "trades": 420, "taker_buy_base": 40707.7, "taker_buy_quote": 27861.83437 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.68, "high": 0.6842, "low": 0.6752, "close": 0.6833, "volume": 49541.5, "close_time": 1774310399999, "quote_volume": 33543.89412, "trades": 158, "taker_buy_base": 7617.9, "taker_buy_quote": 5183.59629 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.683, "high": 0.6873, "low": 0.6774, "close": 0.6848, "volume": 16121.5, "close_time": 1774313999999, "quote_volume": 11011.84268, "trades": 115, "taker_buy_base": 6350.6, "taker_buy_quote": 4346.05698 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.6842, "high": 0.6856, "low": 0.6752, "close": 0.6799, "volume": 34340.1, "close_time": 1774317599999, "quote_volume": 23352.46931, "trades": 186, "taker_buy_base": 14784.3, "taker_buy_quote": 10092.28083 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.6784, "high": 0.6857, "low": 0.6784, "close": 0.6831, "volume": 7625.9, "close_time": 1774321199999, "quote_volume": 5206.77232, "trades": 70, "taker_buy_base": 5349.6, "taker_buy_quote": 3652.25448 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.684, "high": 0.6951, "low": 0.6836, "close": 0.6951, "volume": 23684.7, "close_time": 1774324799999, "quote_volume": 16377.26674, "trades": 114, "taker_buy_base": 15573.4, "taker_buy_quote": 10770.11941 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.696, "high": 0.699, "low": 0.6842, "close": 0.6894, "volume": 73806.8, "close_time": 1774328399999, "quote_volume": 50995.07731, "trades": 299, "taker_buy_base": 30403.5, "taker_buy_quote": 20985.73026 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.6892, "high": 0.6902, "low": 0.6844, "close": 0.6873, "volume": 22925.7, "close_time": 1774331999999, "quote_volume": 15765.53111, "trades": 121, "taker_buy_base": 10242.5, "taker_buy_quote": 7042.54242 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.6866, "high": 0.6967, "low": 0.6866, "close": 0.6945, "volume": 55870.2, "close_time": 1774335599999, "quote_volume": 38650.58774, "trades": 186, "taker_buy_base": 41832.1, "taker_buy_quote": 28973.38177 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.6939, "high": 0.7128, "low": 0.6939, "close": 0.7116, "volume": 123938.4, "close_time": 1774339199999, "quote_volume": 87399.69661, "trades": 547, "taker_buy_base": 71814.4, "taker_buy_quote": 50690.91572 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.7116, "high": 0.7279, "low": 0.7095, "close": 0.7162, "volume": 250807.5, "close_time": 1774342799999, "quote_volume": 180559.77905, "trades": 820, "taker_buy_base": 99708.1, "taker_buy_quote": 71826.70152 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.7161, "high": 0.7214, "low": 0.7082, "close": 0.7109, "volume": 64417.4, "close_time": 1774346399999, "quote_volume": 46023.63564, "trades": 252, "taker_buy_base": 39955.1, "taker_buy_quote": 28541.18699 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.7115, "high": 0.7138, "low": 0.7056, "close": 0.7138, "volume": 40568.8, "close_time": 1774349999999, "quote_volume": 28805.03456, "trades": 181, "taker_buy_base": 21740.2, "taker_buy_quote": 15447.16431 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.7143, "high": 0.715, "low": 0.6988, "close": 0.7054, "volume": 81156.4, "close_time": 1774353599999, "quote_volume": 57277.30713, "trades": 421, "taker_buy_base": 39304.6, "taker_buy_quote": 27781.03268 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.7067, "high": 0.7115, "low": 0.7046, "close": 0.7089, "volume": 35935.2, "close_time": 1774357199999, "quote_volume": 25458.56162, "trades": 179, "taker_buy_base": 20818.1, "taker_buy_quote": 14758.96068 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.7106, "high": 0.7144, "low": 0.6995, "close": 0.7028, "volume": 175214.7, "close_time": 1774360799999, "quote_volume": 123782.75807, "trades": 655, "taker_buy_base": 80418.5, "taker_buy_quote": 56851.86258 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.704, "high": 0.712, "low": 0.692, "close": 0.7028, "volume": 194808.1, "close_time": 1774364399999, "quote_volume": 136987.377, "trades": 733, "taker_buy_base": 97355.6, "taker_buy_quote": 68589.26887 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.7036, "high": 0.7113, "low": 0.7014, "close": 0.7041, "volume": 100783.2, "close_time": 1774367999999, "quote_volume": 71267.83268, "trades": 355, "taker_buy_base": 55487.7, "taker_buy_quote": 39238.50973 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.704, "high": 0.7092, "low": 0.7026, "close": 0.7071, "volume": 42957.4, "close_time": 1774371599999, "quote_volume": 30327.90287, "trades": 158, "taker_buy_base": 24850.5, "taker_buy_quote": 17563.36537 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.7074, "high": 0.7085, "low": 0.6941, "close": 0.6988, "volume": 52247.9, "close_time": 1774375199999, "quote_volume": 36630.54067, "trades": 234, "taker_buy_base": 19483.2, "taker_buy_quote": 13648.65436 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.6985, "high": 0.7104, "low": 0.6982, "close": 0.7045, "volume": 28875.2, "close_time": 1774378799999, "quote_volume": 20340.99691, "trades": 155, "taker_buy_base": 21950.3, "taker_buy_quote": 15467.65654 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.7075, "high": 0.7139, "low": 0.707, "close": 0.71, "volume": 82797.9, "close_time": 1774382399999, "quote_volume": 58843.40442, "trades": 282, "taker_buy_base": 45472.2, "taker_buy_quote": 32320.20373 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.7123, "high": 0.7384, "low": 0.712, "close": 0.725, "volume": 281187.9, "close_time": 1774385999999, "quote_volume": 204865.24246, "trades": 1225, "taker_buy_base": 157108.9, "taker_buy_quote": 114560.5723 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.7258, "high": 0.7308, "low": 0.7178, "close": 0.7304, "volume": 65943.2, "close_time": 1774389599999, "quote_volume": 47657.64975, "trades": 424, "taker_buy_base": 16661.4, "taker_buy_quote": 12076.21271 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.7306, "high": 0.7336, "low": 0.7224, "close": 0.7272, "volume": 104095.8, "close_time": 1774393199999, "quote_volume": 75803.79974, "trades": 818, "taker_buy_base": 54419.3, "taker_buy_quote": 39626.44804 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.7272, "high": 0.7305, "low": 0.7244, "close": 0.726, "volume": 66756.2, "close_time": 1774396799999, "quote_volume": 48507.74551, "trades": 532, "taker_buy_base": 17968.6, "taker_buy_quote": 13060.47302 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.7262, "high": 0.7329, "low": 0.7205, "close": 0.7298, "volume": 83670.1, "close_time": 1774400399999, "quote_volume": 60872.78076, "trades": 681, "taker_buy_base": 44099.6, "taker_buy_quote": 32098.0166 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.7296, "high": 0.734, "low": 0.7281, "close": 0.7318, "volume": 43652.6, "close_time": 1774403999999, "quote_volume": 31969.11004, "trades": 376, "taker_buy_base": 8470.1, "taker_buy_quote": 6195.5375 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.7321, "high": 0.7337, "low": 0.7226, "close": 0.7234, "volume": 45537.2, "close_time": 1774407599999, "quote_volume": 33079.01149, "trades": 460, "taker_buy_base": 16061.8, "taker_buy_quote": 11699.9183 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.7238, "high": 0.7268, "low": 0.7202, "close": 0.7246, "volume": 30496.8, "close_time": 1774411199999, "quote_volume": 22089.24465, "trades": 287, "taker_buy_base": 12657.3, "taker_buy_quote": 9180.20436 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.7244, "high": 0.7307, "low": 0.7216, "close": 0.729, "volume": 22780.6, "close_time": 1774414799999, "quote_volume": 16501.34031, "trades": 246, "taker_buy_base": 10219.5, "taker_buy_quote": 7416.68669 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.7288, "high": 0.7312, "low": 0.7243, "close": 0.7268, "volume": 71616.5, "close_time": 1774418399999, "quote_volume": 52144.47405, "trades": 583, "taker_buy_base": 46664.4, "taker_buy_quote": 34000.78543 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.7266, "high": 0.7306, "low": 0.7248, "close": 0.725, "volume": 45107.1, "close_time": 1774421999999, "quote_volume": 32837.09638, "trades": 336, "taker_buy_base": 28615.2, "taker_buy_quote": 20830.82473 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.7248, "high": 0.737, "low": 0.7248, "close": 0.7285, "volume": 119956.0, "close_time": 1774425599999, "quote_volume": 87841.74272, "trades": 634, "taker_buy_base": 54997.0, "taker_buy_quote": 40305.20293 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.73, "high": 0.7389, "low": 0.729, "close": 0.7336, "volume": 103890.7, "close_time": 1774429199999, "quote_volume": 76263.61331, "trades": 794, "taker_buy_base": 68078.2, "taker_buy_quote": 49988.11287 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.733, "high": 0.7374, "low": 0.7316, "close": 0.736, "volume": 81039.1, "close_time": 1774432799999, "quote_volume": 59538.45724, "trades": 363, "taker_buy_base": 50892.3, "taker_buy_quote": 37435.62851 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.7366, "high": 0.7455, "low": 0.7352, "close": 0.7424, "volume": 107260.6, "close_time": 1774436399999, "quote_volume": 79405.00269, "trades": 662, "taker_buy_base": 54290.4, "taker_buy_quote": 40243.38573 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.7432, "high": 0.7525, "low": 0.7423, "close": 0.7466, "volume": 129363.6, "close_time": 1774439999999, "quote_volume": 96734.21637, "trades": 881, "taker_buy_base": 83716.2, "taker_buy_quote": 62689.22678 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.7468, "high": 0.7479, "low": 0.7298, "close": 0.7411, "volume": 214333.9, "close_time": 1774443599999, "quote_volume": 157892.13823, "trades": 1174, "taker_buy_base": 92857.6, "taker_buy_quote": 68399.22779 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.7413, "high": 0.7496, "low": 0.7379, "close": 0.7421, "volume": 55912.8, "close_time": 1774447199999, "quote_volume": 41645.65874, "trades": 710, "taker_buy_base": 19506.0, "taker_buy_quote": 14537.20906 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.7428, "high": 0.7552, "low": 0.7396, "close": 0.7464, "volume": 120395.6, "close_time": 1774450799999, "quote_volume": 90162.91791, "trades": 905, "taker_buy_base": 61074.9, "taker_buy_quote": 45695.79757 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.7469, "high": 0.7491, "low": 0.7288, "close": 0.7368, "volume": 125608.5, "close_time": 1774454399999, "quote_volume": 92879.63694, "trades": 1038, "taker_buy_base": 50536.1, "taker_buy_quote": 37488.26823 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.7367, "high": 0.7448, "low": 0.732, "close": 0.7411, "volume": 72871.9, "close_time": 1774457999999, "quote_volume": 53955.54311, "trades": 675, "taker_buy_base": 37641.1, "taker_buy_quote": 27856.39945 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.7412, "high": 0.7436, "low": 0.7318, "close": 0.7332, "volume": 41844.1, "close_time": 1774461599999, "quote_volume": 30822.53127, "trades": 447, "taker_buy_base": 15665.5, "taker_buy_quote": 11539.52136 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.7338, "high": 0.7375, "low": 0.7282, "close": 0.7294, "volume": 96315.0, "close_time": 1774465199999, "quote_volume": 70423.66858, "trades": 607, "taker_buy_base": 24412.8, "taker_buy_quote": 17871.4311 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.729, "high": 0.733, "low": 0.7266, "close": 0.7285, "volume": 38765.2, "close_time": 1774468799999, "quote_volume": 28285.21203, "trades": 377, "taker_buy_base": 23708.7, "taker_buy_quote": 17301.74795 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.7286, "high": 0.7288, "low": 0.7174, "close": 0.7204, "volume": 81335.0, "close_time": 1774472399999, "quote_volume": 58705.21118, "trades": 661, "taker_buy_base": 22986.7, "taker_buy_quote": 16593.37718 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.72, "high": 0.7223, "low": 0.7178, "close": 0.7196, "volume": 24879.0, "close_time": 1774475999999, "quote_volume": 17905.7487, "trades": 217, "taker_buy_base": 9647.7, "taker_buy_quote": 6947.55328 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.7193, "high": 0.7259, "low": 0.7188, "close": 0.723, "volume": 26496.0, "close_time": 1774479599999, "quote_volume": 19125.99357, "trades": 343, "taker_buy_base": 14936.7, "taker_buy_quote": 10777.40052 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.7228, "high": 0.7262, "low": 0.7213, "close": 0.7238, "volume": 14786.2, "close_time": 1774483199999, "quote_volume": 10699.20937, "trades": 208, "taker_buy_base": 9721.9, "taker_buy_quote": 7037.53317 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.7242, "high": 0.7273, "low": 0.7192, "close": 0.7246, "volume": 51769.0, "close_time": 1774486799999, "quote_volume": 37438.9671, "trades": 406, "taker_buy_base": 34584.6, "taker_buy_quote": 25007.09838 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.7248, "high": 0.726, "low": 0.7192, "close": 0.7207, "volume": 44632.3, "close_time": 1774490399999, "quote_volume": 32235.8499, "trades": 435, "taker_buy_base": 16289.7, "taker_buy_quote": 11771.07511 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.7208, "high": 0.7233, "low": 0.7118, "close": 0.715, "volume": 80638.0, "close_time": 1774493999999, "quote_volume": 57844.9497, "trades": 499, "taker_buy_base": 55832.7, "taker_buy_quote": 40078.81612 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.7146, "high": 0.7152, "low": 0.7087, "close": 0.712, "volume": 70542.3, "close_time": 1774497599999, "quote_volume": 50175.41296, "trades": 440, "taker_buy_base": 19949.0, "taker_buy_quote": 14197.73224 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.7121, "high": 0.7126, "low": 0.709, "close": 0.7119, "volume": 53768.3, "close_time": 1774501199999, "quote_volume": 38220.45247, "trades": 344, "taker_buy_base": 30374.3, "taker_buy_quote": 21595.5442 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.7116, "high": 0.7124, "low": 0.6982, "close": 0.7008, "volume": 32542.9, "close_time": 1774504799999, "quote_volume": 22927.20896, "trades": 405, "taker_buy_base": 12843.1, "taker_buy_quote": 9039.83322 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.7005, "high": 0.704, "low": 0.699, "close": 0.6994, "volume": 42158.4, "close_time": 1774508399999, "quote_volume": 29559.03742, "trades": 376, "taker_buy_base": 20718.3, "taker_buy_quote": 14531.43569 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.6998, "high": 0.7016, "low": 0.6956, "close": 0.6995, "volume": 20556.3, "close_time": 1774511999999, "quote_volume": 14347.26869, "trades": 330, "taker_buy_base": 8771.5, "taker_buy_quote": 6120.52298 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.6996, "high": 0.7018, "low": 0.6962, "close": 0.7004, "volume": 31707.5, "close_time": 1774515599999, "quote_volume": 22159.82377, "trades": 331, "taker_buy_base": 20837.6, "taker_buy_quote": 14569.72926 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.6998, "high": 0.7024, "low": 0.687, "close": 0.69, "volume": 87641.1, "close_time": 1774519199999, "quote_volume": 60851.5157, "trades": 743, "taker_buy_base": 36664.8, "taker_buy_quote": 25457.63654 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.6901, "high": 0.6929, "low": 0.6866, "close": 0.6903, "volume": 34727.1, "close_time": 1774522799999, "quote_volume": 23971.79194, "trades": 307, "taker_buy_base": 6812.6, "taker_buy_quote": 4707.51018 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.6904, "high": 0.6928, "low": 0.6882, "close": 0.6898, "volume": 22883.6, "close_time": 1774526399999, "quote_volume": 15803.3253, "trades": 243, "taker_buy_base": 15162.5, "taker_buy_quote": 10474.89415 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.6897, "high": 0.695, "low": 0.6891, "close": 0.6939, "volume": 48393.0, "close_time": 1774529999999, "quote_volume": 33480.57047, "trades": 403, "taker_buy_base": 34750.5, "taker_buy_quote": 24044.38366 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.6938, "high": 0.7057, "low": 0.6914, "close": 0.701, "volume": 103749.0, "close_time": 1774533599999, "quote_volume": 72482.27055, "trades": 806, "taker_buy_base": 39504.6, "taker_buy_quote": 27620.24865 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.7016, "high": 0.7049, "low": 0.694, "close": 0.6976, "volume": 46073.7, "close_time": 1774537199999, "quote_volume": 32180.38857, "trades": 528, "taker_buy_base": 24127.3, "taker_buy_quote": 16841.62143 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.6981, "high": 0.6981, "low": 0.6855, "close": 0.6861, "volume": 108310.4, "close_time": 1774540799999, "quote_volume": 74590.32403, "trades": 755, "taker_buy_base": 40999.3, "taker_buy_quote": 28256.5611 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.6865, "high": 0.688, "low": 0.6808, "close": 0.683, "volume": 68150.7, "close_time": 1774544399999, "quote_volume": 46706.55311, "trades": 467, "taker_buy_base": 17693.1, "taker_buy_quote": 12120.24388 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.6828, "high": 0.6886, "low": 0.6785, "close": 0.681, "volume": 29543.3, "close_time": 1774547999999, "quote_volume": 20158.27326, "trades": 397, "taker_buy_base": 5339.7, "taker_buy_quote": 3660.14712 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.6812, "high": 0.6822, "low": 0.6768, "close": 0.6806, "volume": 24580.2, "close_time": 1774551599999, "quote_volume": 16701.07448, "trades": 319, "taker_buy_base": 10440.5, "taker_buy_quote": 7099.85992 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.681, "high": 0.6817, "low": 0.6755, "close": 0.677, "volume": 40988.9, "close_time": 1774555199999, "quote_volume": 27843.768, "trades": 277, "taker_buy_base": 29274.9, "taker_buy_quote": 19897.0303 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.6767, "high": 0.6944, "low": 0.6753, "close": 0.687, "volume": 88193.8, "close_time": 1774558799999, "quote_volume": 60512.5801, "trades": 768, "taker_buy_base": 40600.3, "taker_buy_quote": 27807.23083 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.6866, "high": 0.6932, "low": 0.6855, "close": 0.6881, "volume": 34236.8, "close_time": 1774562399999, "quote_volume": 23610.74866, "trades": 292, "taker_buy_base": 25216.1, "taker_buy_quote": 17385.81363 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.6882, "high": 0.689, "low": 0.6825, "close": 0.6858, "volume": 21423.6, "close_time": 1774565999999, "quote_volume": 14681.16073, "trades": 225, "taker_buy_base": 4269.5, "taker_buy_quote": 2924.68969 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.686, "high": 0.6873, "low": 0.6832, "close": 0.6838, "volume": 15280.9, "close_time": 1774569599999, "quote_volume": 10462.16635, "trades": 195, "taker_buy_base": 4728.6, "taker_buy_quote": 3238.99442 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.6841, "high": 0.6888, "low": 0.6821, "close": 0.6858, "volume": 61332.6, "close_time": 1774573199999, "quote_volume": 42016.83219, "trades": 399, "taker_buy_base": 30219.9, "taker_buy_quote": 20693.50037 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.6862, "high": 0.6937, "low": 0.6856, "close": 0.692, "volume": 54079.5, "close_time": 1774576799999, "quote_volume": 37406.91526, "trades": 436, "taker_buy_base": 41781.6, "taker_buy_quote": 28912.03676 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.6924, "high": 0.6957, "low": 0.6904, "close": 0.6914, "volume": 28382.0, "close_time": 1774580399999, "quote_volume": 19691.03638, "trades": 251, "taker_buy_base": 14573.9, "taker_buy_quote": 10119.44685 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.6916, "high": 0.6916, "low": 0.6848, "close": 0.6852, "volume": 5662.6, "close_time": 1774583999999, "quote_volume": 3896.12337, "trades": 136, "taker_buy_base": 574.9, "taker_buy_quote": 395.82034 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.6849, "high": 0.6849, "low": 0.6774, "close": 0.6814, "volume": 37307.3, "close_time": 1774587599999, "quote_volume": 25421.33305, "trades": 334, "taker_buy_base": 16509.5, "taker_buy_quote": 11241.58187 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.6812, "high": 0.6883, "low": 0.68, "close": 0.6834, "volume": 23961.2, "close_time": 1774591199999, "quote_volume": 16420.38944, "trades": 229, "taker_buy_base": 7721.2, "taker_buy_quote": 5282.27269 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.6834, "high": 0.6856, "low": 0.6822, "close": 0.6831, "volume": 5264.3, "close_time": 1774594799999, "quote_volume": 3600.10323, "trades": 135, "taker_buy_base": 1666.0, "taker_buy_quote": 1139.11722 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.6834, "high": 0.6882, "low": 0.6828, "close": 0.6878, "volume": 31858.5, "close_time": 1774598399999, "quote_volume": 21855.27361, "trades": 282, "taker_buy_base": 24228.3, "taker_buy_quote": 16633.81136 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.6872, "high": 0.6892, "low": 0.6737, "close": 0.6798, "volume": 58225.4, "close_time": 1774601999999, "quote_volume": 39523.67206, "trades": 536, "taker_buy_base": 22801.8, "taker_buy_quote": 15466.07708 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.6796, "high": 0.6796, "low": 0.6654, "close": 0.6686, "volume": 153036.8, "close_time": 1774605599999, "quote_volume": 102736.88863, "trades": 736, "taker_buy_base": 56103.5, "taker_buy_quote": 37726.30633 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.6685, "high": 0.6698, "low": 0.6533, "close": 0.6548, "volume": 126028.8, "close_time": 1774609199999, "quote_volume": 83338.40267, "trades": 957, "taker_buy_base": 42559.7, "taker_buy_quote": 28113.79429 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.6552, "high": 0.6598, "low": 0.6524, "close": 0.657, "volume": 96160.8, "close_time": 1774612799999, "quote_volume": 63245.17183, "trades": 514, "taker_buy_base": 32940.7, "taker_buy_quote": 21680.74372 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.6574, "high": 0.6574, "low": 0.6511, "close": 0.6555, "volume": 91649.3, "close_time": 1774616399999, "quote_volume": 59862.1401, "trades": 405, "taker_buy_base": 16396.4, "taker_buy_quote": 10710.11872 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.6558, "high": 0.658, "low": 0.6492, "close": 0.6538, "volume": 90407.0, "close_time": 1774619999999, "quote_volume": 59104.12097, "trades": 685, "taker_buy_base": 44449.3, "taker_buy_quote": 29082.51838 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.6534, "high": 0.6618, "low": 0.651, "close": 0.6558, "volume": 90282.5, "close_time": 1774623599999, "quote_volume": 59256.54165, "trades": 639, "taker_buy_base": 59025.7, "taker_buy_quote": 38814.11893 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.656, "high": 0.6693, "low": 0.6543, "close": 0.6613, "volume": 81037.1, "close_time": 1774627199999, "quote_volume": 53799.11622, "trades": 629, "taker_buy_base": 36586.8, "taker_buy_quote": 24257.90854 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.6608, "high": 0.6608, "low": 0.656, "close": 0.6578, "volume": 46692.9, "close_time": 1774630799999, "quote_volume": 30770.20927, "trades": 379, "taker_buy_base": 32785.0, "taker_buy_quote": 21609.54632 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.6581, "high": 0.6642, "low": 0.6572, "close": 0.6588, "volume": 77985.3, "close_time": 1774634399999, "quote_volume": 51540.00263, "trades": 432, "taker_buy_base": 43934.1, "taker_buy_quote": 29006.70115 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.6589, "high": 0.6606, "low": 0.654, "close": 0.6558, "volume": 21385.4, "close_time": 1774637999999, "quote_volume": 14050.84232, "trades": 274, "taker_buy_base": 8177.2, "taker_buy_quote": 5383.22495 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.6556, "high": 0.6609, "low": 0.6534, "close": 0.6599, "volume": 68785.3, "close_time": 1774641599999, "quote_volume": 45206.22964, "trades": 336, "taker_buy_base": 37462.9, "taker_buy_quote": 24633.98393 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.6598, "high": 0.6613, "low": 0.6541, "close": 0.6566, "volume": 88274.5, "close_time": 1774645199999, "quote_volume": 58073.58131, "trades": 449, "taker_buy_base": 24832.3, "taker_buy_quote": 16380.65485 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.6564, "high": 0.6596, "low": 0.6544, "close": 0.6544, "volume": 11343.0, "close_time": 1774648799999, "quote_volume": 7459.55955, "trades": 146, "taker_buy_base": 5338.2, "taker_buy_quote": 3513.36544 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.6548, "high": 0.6556, "low": 0.6502, "close": 0.6502, "volume": 30726.0, "close_time": 1774652399999, "quote_volume": 20031.87621, "trades": 185, "taker_buy_base": 5528.0, "taker_buy_quote": 3606.48856 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.6504, "high": 0.653, "low": 0.6484, "close": 0.6527, "volume": 8656.4, "close_time": 1774655999999, "quote_volume": 5625.47351, "trades": 122, "taker_buy_base": 2339.0, "taker_buy_quote": 1522.74513 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.6525, "high": 0.6558, "low": 0.6508, "close": 0.6526, "volume": 56161.7, "close_time": 1774659599999, "quote_volume": 36672.9774, "trades": 288, "taker_buy_base": 31462.1, "taker_buy_quote": 20568.95513 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.6527, "high": 0.653, "low": 0.6462, "close": 0.6492, "volume": 48460.7, "close_time": 1774663199999, "quote_volume": 31410.03584, "trades": 464, "taker_buy_base": 26868.8, "taker_buy_quote": 17422.71079 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.6494, "high": 0.6537, "low": 0.6489, "close": 0.6504, "volume": 11246.0, "close_time": 1774666799999, "quote_volume": 7317.57812, "trades": 148, "taker_buy_base": 5891.0, "taker_buy_quote": 3835.24561 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.6506, "high": 0.6516, "low": 0.6476, "close": 0.6482, "volume": 4805.6, "close_time": 1774670399999, "quote_volume": 3122.57432, "trades": 79, "taker_buy_base": 1447.3, "taker_buy_quote": 939.75763 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.6484, "high": 0.6506, "low": 0.6469, "close": 0.6483, "volume": 3350.9, "close_time": 1774673999999, "quote_volume": 2173.77391, "trades": 106, "taker_buy_base": 1561.5, "taker_buy_quote": 1012.35322 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.6482, "high": 0.6531, "low": 0.6477, "close": 0.652, "volume": 17456.9, "close_time": 1774677599999, "quote_volume": 11378.26692, "trades": 226, "taker_buy_base": 11603.2, "taker_buy_quote": 7565.25774 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.6514, "high": 0.6559, "low": 0.6508, "close": 0.6519, "volume": 18104.6, "close_time": 1774681199999, "quote_volume": 11826.84669, "trades": 204, "taker_buy_base": 12645.3, "taker_buy_quote": 8263.58723 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.6522, "high": 0.6602, "low": 0.6522, "close": 0.6602, "volume": 41448.0, "close_time": 1774684799999, "quote_volume": 27213.75701, "trades": 297, "taker_buy_base": 30636.9, "taker_buy_quote": 20110.71289 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.6603, "high": 0.6634, "low": 0.6569, "close": 0.6575, "volume": 33798.7, "close_time": 1774688399999, "quote_volume": 22355.10291, "trades": 213, "taker_buy_base": 22980.8, "taker_buy_quote": 15221.01196 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.6578, "high": 0.6588, "low": 0.6539, "close": 0.6558, "volume": 14707.9, "close_time": 1774691999999, "quote_volume": 9648.20216, "trades": 113, "taker_buy_base": 10109.6, "taker_buy_quote": 6631.37331 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.6557, "high": 0.6611, "low": 0.6516, "close": 0.6552, "volume": 20762.9, "close_time": 1774695599999, "quote_volume": 13627.38906, "trades": 234, "taker_buy_base": 6462.5, "taker_buy_quote": 4253.04469 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.6546, "high": 0.6576, "low": 0.6535, "close": 0.6571, "volume": 19939.0, "close_time": 1774699199999, "quote_volume": 13082.23643, "trades": 156, "taker_buy_base": 9642.6, "taker_buy_quote": 6322.83058 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.6576, "high": 0.6638, "low": 0.6564, "close": 0.6595, "volume": 35418.3, "close_time": 1774702799999, "quote_volume": 23424.78217, "trades": 298, "taker_buy_base": 15091.2, "taker_buy_quote": 9980.71909 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.6594, "high": 0.6727, "low": 0.6582, "close": 0.67, "volume": 84297.2, "close_time": 1774706399999, "quote_volume": 56168.57354, "trades": 556, "taker_buy_base": 35162.7, "taker_buy_quote": 23384.94914 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.6694, "high": 0.6739, "low": 0.665, "close": 0.671, "volume": 45219.4, "close_time": 1774709999999, "quote_volume": 30327.35404, "trades": 386, "taker_buy_base": 20582.3, "taker_buy_quote": 13805.75722 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.6714, "high": 0.685, "low": 0.6705, "close": 0.6793, "volume": 75349.9, "close_time": 1774713599999, "quote_volume": 51165.15304, "trades": 576, "taker_buy_base": 48505.4, "taker_buy_quote": 32940.51159 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.6794, "high": 0.6814, "low": 0.6724, "close": 0.6746, "volume": 72787.4, "close_time": 1774717199999, "quote_volume": 49305.359, "trades": 379, "taker_buy_base": 28310.8, "taker_buy_quote": 19181.32769 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.6749, "high": 0.6773, "low": 0.6683, "close": 0.67, "volume": 56927.0, "close_time": 1774720799999, "quote_volume": 38160.78519, "trades": 279, "taker_buy_base": 22754.3, "taker_buy_quote": 15284.077 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.6698, "high": 0.6717, "low": 0.6698, "close": 0.6708, "volume": 16640.9, "close_time": 1774724399999, "quote_volume": 11160.59911, "trades": 95, "taker_buy_base": 15821.8, "taker_buy_quote": 10611.19812 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.6706, "high": 0.6732, "low": 0.6676, "close": 0.671, "volume": 22900.2, "close_time": 1774727999999, "quote_volume": 15348.05454, "trades": 231, "taker_buy_base": 13316.3, "taker_buy_quote": 8935.54051 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.6712, "high": 0.6737, "low": 0.6696, "close": 0.6704, "volume": 8377.2, "close_time": 1774731599999, "quote_volume": 5628.30223, "trades": 118, "taker_buy_base": 4489.9, "taker_buy_quote": 3016.99983 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.6711, "high": 0.6712, "low": 0.6628, "close": 0.6644, "volume": 26164.2, "close_time": 1774735199999, "quote_volume": 17457.81931, "trades": 197, "taker_buy_base": 10670.8, "taker_buy_quote": 7126.93439 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.6636, "high": 0.6656, "low": 0.6616, "close": 0.6638, "volume": 3383.8, "close_time": 1774738799999, "quote_volume": 2243.76218, "trades": 81, "taker_buy_base": 267.0, "taker_buy_quote": 177.2976 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.6636, "high": 0.6636, "low": 0.6524, "close": 0.6558, "volume": 32945.6, "close_time": 1774742399999, "quote_volume": 21593.56072, "trades": 304, "taker_buy_base": 3947.6, "taker_buy_quote": 2592.03532 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.6557, "high": 0.657, "low": 0.6512, "close": 0.6548, "volume": 6030.7, "close_time": 1774745999999, "quote_volume": 3941.15629, "trades": 181, "taker_buy_base": 1184.1, "taker_buy_quote": 773.67568 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.6547, "high": 0.6586, "low": 0.6547, "close": 0.6574, "volume": 45537.9, "close_time": 1774749599999, "quote_volume": 29924.87187, "trades": 321, "taker_buy_base": 25885.8, "taker_buy_quote": 17010.54929 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.657, "high": 0.6594, "low": 0.6563, "close": 0.6578, "volume": 9201.6, "close_time": 1774753199999, "quote_volume": 6048.38226, "trades": 122, "taker_buy_base": 2864.9, "taker_buy_quote": 1884.38622 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.6577, "high": 0.6631, "low": 0.6576, "close": 0.66, "volume": 14878.7, "close_time": 1774756799999, "quote_volume": 9829.51026, "trades": 170, "taker_buy_base": 8469.2, "taker_buy_quote": 5585.63228 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.6601, "high": 0.6605, "low": 0.6577, "close": 0.6586, "volume": 5837.8, "close_time": 1774760399999, "quote_volume": 3846.86283, "trades": 102, "taker_buy_base": 663.0, "taker_buy_quote": 437.13273 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.6584, "high": 0.6598, "low": 0.6569, "close": 0.6583, "volume": 10990.6, "close_time": 1774763999999, "quote_volume": 7234.44945, "trades": 123, "taker_buy_base": 4621.6, "taker_buy_quote": 3045.66669 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.6582, "high": 0.6592, "low": 0.6549, "close": 0.6583, "volume": 24878.9, "close_time": 1774767599999, "quote_volume": 16340.33784, "trades": 168, "taker_buy_base": 2544.8, "taker_buy_quote": 1673.42956 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.658, "high": 0.658, "low": 0.6534, "close": 0.655, "volume": 9155.1, "close_time": 1774771199999, "quote_volume": 5998.80591, "trades": 112, "taker_buy_base": 3375.5, "taker_buy_quote": 2210.86347 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.6548, "high": 0.6559, "low": 0.6531, "close": 0.6544, "volume": 9056.2, "close_time": 1774774799999, "quote_volume": 5928.52603, "trades": 105, "taker_buy_base": 5255.1, "taker_buy_quote": 3441.74491 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.6543, "high": 0.6547, "low": 0.6517, "close": 0.6534, "volume": 27368.5, "close_time": 1774778399999, "quote_volume": 17880.33027, "trades": 192, "taker_buy_base": 5898.2, "taker_buy_quote": 3852.72895 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.653, "high": 0.653, "low": 0.6477, "close": 0.6502, "volume": 32698.3, "close_time": 1774781999999, "quote_volume": 21255.40735, "trades": 254, "taker_buy_base": 20260.8, "taker_buy_quote": 13173.14966 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.65, "high": 0.659, "low": 0.65, "close": 0.6568, "volume": 89473.7, "close_time": 1774785599999, "quote_volume": 58725.20714, "trades": 506, "taker_buy_base": 63539.3, "taker_buy_quote": 41698.0949 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.6567, "high": 0.6568, "low": 0.6516, "close": 0.6544, "volume": 8292.0, "close_time": 1774789199999, "quote_volume": 5428.18345, "trades": 181, "taker_buy_base": 3677.1, "taker_buy_quote": 2407.83507 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.6542, "high": 0.6542, "low": 0.6471, "close": 0.6485, "volume": 39461.5, "close_time": 1774792799999, "quote_volume": 25634.72744, "trades": 277, "taker_buy_base": 6685.1, "taker_buy_quote": 4343.24722 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.6488, "high": 0.6544, "low": 0.648, "close": 0.6515, "volume": 27797.3, "close_time": 1774796399999, "quote_volume": 18097.9867, "trades": 260, "taker_buy_base": 14784.9, "taker_buy_quote": 9631.8372 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.6516, "high": 0.653, "low": 0.6479, "close": 0.6502, "volume": 19414.1, "close_time": 1774799999999, "quote_volume": 12615.20537, "trades": 200, "taker_buy_base": 6330.9, "taker_buy_quote": 4121.65242 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.6502, "high": 0.653, "low": 0.6484, "close": 0.6485, "volume": 24404.8, "close_time": 1774803599999, "quote_volume": 15866.2553, "trades": 159, "taker_buy_base": 13396.9, "taker_buy_quote": 8707.9273 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.6488, "high": 0.6504, "low": 0.6468, "close": 0.6496, "volume": 37772.6, "close_time": 1774807199999, "quote_volume": 24492.72211, "trades": 221, "taker_buy_base": 14444.0, "taker_buy_quote": 9365.57273 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.6493, "high": 0.6506, "low": 0.6469, "close": 0.6499, "volume": 27732.0, "close_time": 1774810799999, "quote_volume": 17984.30363, "trades": 165, "taker_buy_base": 7487.5, "taker_buy_quote": 4860.04453 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.6494, "high": 0.6495, "low": 0.6467, "close": 0.6478, "volume": 13912.6, "close_time": 1774814399999, "quote_volume": 9021.95977, "trades": 87, "taker_buy_base": 869.6, "taker_buy_quote": 563.82952 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.648, "high": 0.6557, "low": 0.648, "close": 0.653, "volume": 12570.4, "close_time": 1774817999999, "quote_volume": 8193.89865, "trades": 156, "taker_buy_base": 9201.6, "taker_buy_quote": 5999.46989 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.653, "high": 0.6574, "low": 0.652, "close": 0.6563, "volume": 20940.3, "close_time": 1774821599999, "quote_volume": 13706.38132, "trades": 197, "taker_buy_base": 7428.5, "taker_buy_quote": 4865.34113 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.6562, "high": 0.6562, "low": 0.6227, "close": 0.6402, "volume": 140826.5, "close_time": 1774825199999, "quote_volume": 89561.31864, "trades": 757, "taker_buy_base": 61119.6, "taker_buy_quote": 38774.48341 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.64, "high": 0.648, "low": 0.64, "close": 0.6454, "volume": 51251.7, "close_time": 1774828799999, "quote_volume": 33025.54991, "trades": 500, "taker_buy_base": 25387.4, "taker_buy_quote": 16365.59748 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.6456, "high": 0.6621, "low": 0.6438, "close": 0.6556, "volume": 37649.8, "close_time": 1774832399999, "quote_volume": 24691.42487, "trades": 499, "taker_buy_base": 19521.4, "taker_buy_quote": 12813.21423 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.6559, "high": 0.6634, "low": 0.6559, "close": 0.6626, "volume": 23042.2, "close_time": 1774835999999, "quote_volume": 15198.20593, "trades": 379, "taker_buy_base": 14830.2, "taker_buy_quote": 9781.44651 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.6628, "high": 0.6761, "low": 0.6624, "close": 0.671, "volume": 76754.3, "close_time": 1774839599999, "quote_volume": 51301.39048, "trades": 699, "taker_buy_base": 58940.6, "taker_buy_quote": 39391.88606 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.6706, "high": 0.6748, "low": 0.6687, "close": 0.6706, "volume": 42797.5, "close_time": 1774843199999, "quote_volume": 28759.9211, "trades": 385, "taker_buy_base": 25816.0, "taker_buy_quote": 17353.33041 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.6714, "high": 0.6747, "low": 0.6708, "close": 0.674, "volume": 15142.7, "close_time": 1774846799999, "quote_volume": 10183.49735, "trades": 222, "taker_buy_base": 8304.5, "taker_buy_quote": 5589.79448 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.6736, "high": 0.6767, "low": 0.6689, "close": 0.6708, "volume": 26941.3, "close_time": 1774850399999, "quote_volume": 18137.61624, "trades": 282, "taker_buy_base": 15230.0, "taker_buy_quote": 10271.53728 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.6706, "high": 0.6723, "low": 0.6662, "close": 0.6672, "volume": 45902.9, "close_time": 1774853999999, "quote_volume": 30667.8927, "trades": 283, "taker_buy_base": 32406.3, "taker_buy_quote": 21644.14327 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.6668, "high": 0.6747, "low": 0.6646, "close": 0.6732, "volume": 31630.8, "close_time": 1774857599999, "quote_volume": 21214.51205, "trades": 301, "taker_buy_base": 20054.4, "taker_buy_quote": 13440.55785 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.6727, "high": 0.678, "low": 0.6718, "close": 0.6732, "volume": 42395.3, "close_time": 1774861199999, "quote_volume": 28616.52943, "trades": 278, "taker_buy_base": 33605.6, "taker_buy_quote": 22674.07417 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.6728, "high": 0.6728, "low": 0.6667, "close": 0.6667, "volume": 42158.9, "close_time": 1774864799999, "quote_volume": 28232.89008, "trades": 207, "taker_buy_base": 5141.6, "taker_buy_quote": 3447.27765 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.6668, "high": 0.6699, "low": 0.6658, "close": 0.6688, "volume": 11902.2, "close_time": 1774868399999, "quote_volume": 7940.8431, "trades": 161, "taker_buy_base": 3704.2, "taker_buy_quote": 2473.63034 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.6689, "high": 0.6768, "low": 0.6683, "close": 0.6702, "volume": 40179.6, "close_time": 1774871999999, "quote_volume": 27030.66584, "trades": 353, "taker_buy_base": 25181.8, "taker_buy_quote": 16955.54965 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.6704, "high": 0.6732, "low": 0.67, "close": 0.6716, "volume": 12762.2, "close_time": 1774875599999, "quote_volume": 8579.64674, "trades": 119, "taker_buy_base": 2989.6, "taker_buy_quote": 2010.17151 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.6722, "high": 0.6745, "low": 0.6624, "close": 0.6632, "volume": 51197.6, "close_time": 1774879199999, "quote_volume": 34114.2088, "trades": 386, "taker_buy_base": 37805.0, "taker_buy_quote": 25156.7666 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.6634, "high": 0.666, "low": 0.6559, "close": 0.6624, "volume": 48841.3, "close_time": 1774882799999, "quote_volume": 32248.82333, "trades": 471, "taker_buy_base": 16605.6, "taker_buy_quote": 10997.73877 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.663, "high": 0.6658, "low": 0.6563, "close": 0.6624, "volume": 54858.4, "close_time": 1774886399999, "quote_volume": 36259.61658, "trades": 448, "taker_buy_base": 15270.9, "taker_buy_quote": 10114.0323 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.663, "high": 0.6636, "low": 0.6559, "close": 0.6586, "volume": 12040.5, "close_time": 1774889999999, "quote_volume": 7938.15989, "trades": 191, "taker_buy_base": 7115.8, "taker_buy_quote": 4687.77657 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.6588, "high": 0.66, "low": 0.6483, "close": 0.6518, "volume": 48009.4, "close_time": 1774893599999, "quote_volume": 31336.33058, "trades": 434, "taker_buy_base": 19347.4, "taker_buy_quote": 12683.29551 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.6514, "high": 0.6516, "low": 0.6442, "close": 0.6466, "volume": 95502.8, "close_time": 1774897199999, "quote_volume": 61833.5383, "trades": 404, "taker_buy_base": 39552.9, "taker_buy_quote": 25637.21438 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.6462, "high": 0.6462, "low": 0.6417, "close": 0.6456, "volume": 36799.1, "close_time": 1774900799999, "quote_volume": 23681.05765, "trades": 367, "taker_buy_base": 20578.0, "taker_buy_quote": 13253.29233 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.6456, "high": 0.6476, "low": 0.6426, "close": 0.6452, "volume": 27136.5, "close_time": 1774904399999, "quote_volume": 17506.6314, "trades": 279, "taker_buy_base": 5293.8, "taker_buy_quote": 3418.20304 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.6451, "high": 0.6522, "low": 0.6442, "close": 0.6483, "volume": 94875.5, "close_time": 1774907999999, "quote_volume": 61640.3823, "trades": 339, "taker_buy_base": 20096.7, "taker_buy_quote": 13064.41815 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.6486, "high": 0.6506, "low": 0.6451, "close": 0.646, "volume": 29125.4, "close_time": 1774911599999, "quote_volume": 18858.10699, "trades": 181, "taker_buy_base": 4810.9, "taker_buy_quote": 3118.23743 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.6454, "high": 0.6454, "low": 0.6382, "close": 0.6425, "volume": 97421.0, "close_time": 1774915199999, "quote_volume": 62384.70682, "trades": 518, "taker_buy_base": 27682.4, "taker_buy_quote": 17728.77993 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.6426, "high": 0.6479, "low": 0.6393, "close": 0.6456, "volume": 63631.6, "close_time": 1774918799999, "quote_volume": 40906.92071, "trades": 376, "taker_buy_base": 36006.0, "taker_buy_quote": 23153.07967 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.6458, "high": 0.6596, "low": 0.6422, "close": 0.6556, "volume": 85228.8, "close_time": 1774922399999, "quote_volume": 55551.93446, "trades": 696, "taker_buy_base": 40168.1, "taker_buy_quote": 26220.05733 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.656, "high": 0.6594, "low": 0.6534, "close": 0.6582, "volume": 8806.7, "close_time": 1774925999999, "quote_volume": 5782.96199, "trades": 195, "taker_buy_base": 4981.2, "taker_buy_quote": 3271.80277 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.658, "high": 0.6582, "low": 0.6516, "close": 0.653, "volume": 11470.6, "close_time": 1774929599999, "quote_volume": 7492.95547, "trades": 184, "taker_buy_base": 8768.6, "taker_buy_quote": 5726.54043 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.6535, "high": 0.6558, "low": 0.6504, "close": 0.6511, "volume": 25666.9, "close_time": 1774933199999, "quote_volume": 16761.72421, "trades": 236, "taker_buy_base": 20547.1, "taker_buy_quote": 13417.87215 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.6504, "high": 0.655, "low": 0.6498, "close": 0.654, "volume": 49081.1, "close_time": 1774936799999, "quote_volume": 32017.24191, "trades": 234, "taker_buy_base": 43699.8, "taker_buy_quote": 28510.07026 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.6538, "high": 0.654, "low": 0.6499, "close": 0.652, "volume": 11163.0, "close_time": 1774940399999, "quote_volume": 7270.82318, "trades": 169, "taker_buy_base": 2580.3, "taker_buy_quote": 1681.91668 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.6526, "high": 0.6536, "low": 0.6465, "close": 0.6513, "volume": 77872.4, "close_time": 1774943999999, "quote_volume": 50608.35148, "trades": 315, "taker_buy_base": 9690.3, "taker_buy_quote": 6300.73531 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.6512, "high": 0.6531, "low": 0.642, "close": 0.642, "volume": 74726.6, "close_time": 1774947599999, "quote_volume": 48621.69373, "trades": 346, "taker_buy_base": 53592.0, "taker_buy_quote": 34912.10926 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.6418, "high": 0.642, "low": 0.6315, "close": 0.6344, "volume": 44713.5, "close_time": 1774951199999, "quote_volume": 28527.55997, "trades": 411, "taker_buy_base": 11056.1, "taker_buy_quote": 7059.68838 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.6346, "high": 0.6372, "low": 0.6336, "close": 0.6336, "volume": 22893.2, "close_time": 1774954799999, "quote_volume": 14541.28365, "trades": 234, "taker_buy_base": 15398.1, "taker_buy_quote": 9783.62635 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.6334, "high": 0.6393, "low": 0.6314, "close": 0.6377, "volume": 104261.1, "close_time": 1774958399999, "quote_volume": 66103.02264, "trades": 398, "taker_buy_base": 27268.9, "taker_buy_quote": 17335.05214 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.6378, "high": 0.6432, "low": 0.6376, "close": 0.64, "volume": 22881.0, "close_time": 1774961999999, "quote_volume": 14630.40837, "trades": 254, "taker_buy_base": 7030.5, "taker_buy_quote": 4505.86358 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.6404, "high": 0.6507, "low": 0.6404, "close": 0.6477, "volume": 33255.1, "close_time": 1774965599999, "quote_volume": 21534.13725, "trades": 408, "taker_buy_base": 26595.0, "taker_buy_quote": 17224.29797 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.647, "high": 0.654, "low": 0.6333, "close": 0.6371, "volume": 179869.2, "close_time": 1774969199999, "quote_volume": 116011.22636, "trades": 737, "taker_buy_base": 82055.0, "taker_buy_quote": 53309.12406 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.6372, "high": 0.6452, "low": 0.6366, "close": 0.6366, "volume": 14655.1, "close_time": 1774972799999, "quote_volume": 9395.26022, "trades": 316, "taker_buy_base": 11342.9, "taker_buy_quote": 7274.84923 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.6368, "high": 0.654, "low": 0.6368, "close": 0.6525, "volume": 40850.0, "close_time": 1774976399999, "quote_volume": 26475.11976, "trades": 514, "taker_buy_base": 30118.6, "taker_buy_quote": 19524.94621 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.6532, "high": 0.6611, "low": 0.646, "close": 0.648, "volume": 61610.2, "close_time": 1774979999999, "quote_volume": 40395.63079, "trades": 719, "taker_buy_base": 38501.4, "taker_buy_quote": 25281.97936 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.6482, "high": 0.6534, "low": 0.6482, "close": 0.6534, "volume": 79214.6, "close_time": 1774983599999, "quote_volume": 51572.24003, "trades": 292, "taker_buy_base": 65557.1, "taker_buy_quote": 42702.01543 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.6532, "high": 0.6559, "low": 0.6528, "close": 0.6556, "volume": 56528.0, "close_time": 1774987199999, "quote_volume": 37012.9379, "trades": 204, "taker_buy_base": 14312.8, "taker_buy_quote": 9365.14266 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.656, "high": 0.6592, "low": 0.6542, "close": 0.6577, "volume": 14056.6, "close_time": 1774990799999, "quote_volume": 9230.28714, "trades": 197, "taker_buy_base": 8301.5, "taker_buy_quote": 5448.38539 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.6574, "high": 0.6574, "low": 0.6504, "close": 0.6524, "volume": 111767.3, "close_time": 1774994399999, "quote_volume": 73052.86414, "trades": 183, "taker_buy_base": 53934.7, "taker_buy_quote": 35186.00744 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.6522, "high": 0.6544, "low": 0.6499, "close": 0.6509, "volume": 65302.8, "close_time": 1774997999999, "quote_volume": 42523.51179, "trades": 155, "taker_buy_base": 62583.4, "taker_buy_quote": 40753.86613 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.651, "high": 0.6566, "low": 0.6505, "close": 0.6566, "volume": 58277.4, "close_time": 1775001599999, "quote_volume": 38160.78533, "trades": 145, "taker_buy_base": 22922.1, "taker_buy_quote": 15015.37151 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.656, "high": 0.6618, "low": 0.6546, "close": 0.6618, "volume": 8684.1, "close_time": 1775005199999, "quote_volume": 5713.90368, "trades": 164, "taker_buy_base": 4067.8, "taker_buy_quote": 2677.53798 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.661, "high": 0.6634, "low": 0.6564, "close": 0.6564, "volume": 7060.5, "close_time": 1775008799999, "quote_volume": 4665.58253, "trades": 134, "taker_buy_base": 2889.1, "taker_buy_quote": 1910.76124 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.657, "high": 0.6582, "low": 0.6526, "close": 0.6528, "volume": 8810.7, "close_time": 1775012399999, "quote_volume": 5761.79828, "trades": 153, "taker_buy_base": 2494.6, "taker_buy_quote": 1631.73853 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.6532, "high": 0.6618, "low": 0.6532, "close": 0.6608, "volume": 17052.3, "close_time": 1775015999999, "quote_volume": 11219.50361, "trades": 223, "taker_buy_base": 13394.9, "taker_buy_quote": 8809.61999 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.661, "high": 0.6638, "low": 0.6576, "close": 0.6601, "volume": 26223.8, "close_time": 1775019599999, "quote_volume": 17333.1219, "trades": 285, "taker_buy_base": 16189.8, "taker_buy_quote": 10713.28891 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.6598, "high": 0.6658, "low": 0.657, "close": 0.664, "volume": 33800.2, "close_time": 1775023199999, "quote_volume": 22382.84881, "trades": 301, "taker_buy_base": 9155.8, "taker_buy_quote": 6063.2632 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.664, "high": 0.6789, "low": 0.664, "close": 0.6777, "volume": 96068.2, "close_time": 1775026799999, "quote_volume": 64625.16982, "trades": 478, "taker_buy_base": 80126.4, "taker_buy_quote": 53897.61446 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.6778, "high": 0.6814, "low": 0.6725, "close": 0.6734, "volume": 34685.9, "close_time": 1775030399999, "quote_volume": 23441.1368, "trades": 232, "taker_buy_base": 21748.6, "taker_buy_quote": 14685.47966 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.6742, "high": 0.6768, "low": 0.6714, "close": 0.6728, "volume": 54485.9, "close_time": 1775033999999, "quote_volume": 36734.41862, "trades": 414, "taker_buy_base": 26927.1, "taker_buy_quote": 18139.47824 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.6729, "high": 0.6752, "low": 0.6682, "close": 0.6694, "volume": 26664.3, "close_time": 1775037599999, "quote_volume": 17884.71995, "trades": 217, "taker_buy_base": 12443.6, "taker_buy_quote": 8341.55635 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.6694, "high": 0.6714, "low": 0.6658, "close": 0.668, "volume": 24018.8, "close_time": 1775041199999, "quote_volume": 16069.10688, "trades": 263, "taker_buy_base": 11689.6, "taker_buy_quote": 7826.09343 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.6682, "high": 0.6732, "low": 0.6668, "close": 0.6722, "volume": 35269.2, "close_time": 1775044799999, "quote_volume": 23642.54032, "trades": 267, "taker_buy_base": 23306.8, "taker_buy_quote": 15616.90926 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.6722, "high": 0.6808, "low": 0.6706, "close": 0.6726, "volume": 78888.0, "close_time": 1775048399999, "quote_volume": 53247.92947, "trades": 575, "taker_buy_base": 46169.3, "taker_buy_quote": 31126.24711 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.6728, "high": 0.675, "low": 0.6633, "close": 0.6664, "volume": 47415.9, "close_time": 1775051999999, "quote_volume": 31723.13889, "trades": 511, "taker_buy_base": 13769.8, "taker_buy_quote": 9246.83335 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.6662, "high": 0.6753, "low": 0.6646, "close": 0.6745, "volume": 57376.4, "close_time": 1775055599999, "quote_volume": 38483.55152, "trades": 542, "taker_buy_base": 29383.2, "taker_buy_quote": 19708.50508 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.6746, "high": 0.6761, "low": 0.671, "close": 0.6748, "volume": 21304.9, "close_time": 1775059199999, "quote_volume": 14336.40893, "trades": 293, "taker_buy_base": 9982.7, "taker_buy_quote": 6721.95065 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.6744, "high": 0.6802, "low": 0.6706, "close": 0.6784, "volume": 30034.5, "close_time": 1775062799999, "quote_volume": 20295.61683, "trades": 332, "taker_buy_base": 17885.2, "taker_buy_quote": 12101.69144 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.6784, "high": 0.6846, "low": 0.6701, "close": 0.6702, "volume": 29088.4, "close_time": 1775066399999, "quote_volume": 19708.6748, "trades": 443, "taker_buy_base": 17404.7, "taker_buy_quote": 11824.79213 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.67, "high": 0.67, "low": 0.6624, "close": 0.6642, "volume": 36839.2, "close_time": 1775069999999, "quote_volume": 24495.12808, "trades": 436, "taker_buy_base": 10502.9, "taker_buy_quote": 6995.26493 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.6644, "high": 0.668, "low": 0.6636, "close": 0.6672, "volume": 17753.9, "close_time": 1775073599999, "quote_volume": 11819.97786, "trades": 252, "taker_buy_base": 12377.8, "taker_buy_quote": 8243.36358 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.6672, "high": 0.6682, "low": 0.6626, "close": 0.6662, "volume": 16122.0, "close_time": 1775077199999, "quote_volume": 10732.38327, "trades": 190, "taker_buy_base": 7427.9, "taker_buy_quote": 4951.55894 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.6666, "high": 0.6714, "low": 0.6665, "close": 0.6705, "volume": 12544.0, "close_time": 1775080799999, "quote_volume": 8396.76894, "trades": 199, "taker_buy_base": 5918.9, "taker_buy_quote": 3962.29886 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.6702, "high": 0.6706, "low": 0.6596, "close": 0.6612, "volume": 60576.4, "close_time": 1775084399999, "quote_volume": 40227.38533, "trades": 411, "taker_buy_base": 19725.2, "taker_buy_quote": 13097.18424 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.6608, "high": 0.6632, "low": 0.6596, "close": 0.6614, "volume": 19234.9, "close_time": 1775087999999, "quote_volume": 12720.19926, "trades": 243, "taker_buy_base": 7980.5, "taker_buy_quote": 5280.4474 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.6608, "high": 0.6692, "low": 0.6607, "close": 0.6687, "volume": 24463.3, "close_time": 1775091599999, "quote_volume": 16254.7347, "trades": 337, "taker_buy_base": 13518.3, "taker_buy_quote": 8984.73281 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.6686, "high": 0.6692, "low": 0.6432, "close": 0.6468, "volume": 296542.5, "close_time": 1775095199999, "quote_volume": 193639.63938, "trades": 1637, "taker_buy_base": 117177.4, "taker_buy_quote": 76510.29338 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.6466, "high": 0.6478, "low": 0.6353, "close": 0.64, "volume": 281834.3, "close_time": 1775098799999, "quote_volume": 180631.9242, "trades": 1136, "taker_buy_base": 119147.7, "taker_buy_quote": 76475.91445 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.6398, "high": 0.6418, "low": 0.6338, "close": 0.6363, "volume": 49406.5, "close_time": 1775102399999, "quote_volume": 31494.45574, "trades": 426, "taker_buy_base": 27784.5, "taker_buy_quote": 17722.81717 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.6362, "high": 0.6386, "low": 0.6328, "close": 0.6345, "volume": 34513.3, "close_time": 1775105999999, "quote_volume": 21925.6329, "trades": 320, "taker_buy_base": 21510.5, "taker_buy_quote": 13673.61879 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.6344, "high": 0.639, "low": 0.6328, "close": 0.6382, "volume": 35518.0, "close_time": 1775109599999, "quote_volume": 22595.23108, "trades": 247, "taker_buy_base": 31214.8, "taker_buy_quote": 19865.32408 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.6382, "high": 0.6428, "low": 0.6376, "close": 0.6397, "volume": 25096.8, "close_time": 1775113199999, "quote_volume": 16056.12643, "trades": 350, "taker_buy_base": 11116.6, "taker_buy_quote": 7118.90316 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.6396, "high": 0.6402, "low": 0.638, "close": 0.6393, "volume": 22732.0, "close_time": 1775116799999, "quote_volume": 14530.49244, "trades": 203, "taker_buy_base": 10577.6, "taker_buy_quote": 6763.38009 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.6392, "high": 0.6399, "low": 0.6345, "close": 0.635, "volume": 112006.6, "close_time": 1775120399999, "quote_volume": 71177.43723, "trades": 379, "taker_buy_base": 34182.0, "taker_buy_quote": 21732.92785 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.6349, "high": 0.637, "low": 0.6334, "close": 0.6343, "volume": 16869.4, "close_time": 1775123999999, "quote_volume": 10716.63726, "trades": 343, "taker_buy_base": 9291.9, "taker_buy_quote": 5904.84638 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.634, "high": 0.634, "low": 0.629, "close": 0.6304, "volume": 15588.8, "close_time": 1775127599999, "quote_volume": 9831.85075, "trades": 281, "taker_buy_base": 3992.2, "taker_buy_quote": 2517.36331 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.6305, "high": 0.6326, "low": 0.627, "close": 0.6302, "volume": 23069.8, "close_time": 1775131199999, "quote_volume": 14526.40892, "trades": 471, "taker_buy_base": 11850.1, "taker_buy_quote": 7464.93696 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.6301, "high": 0.6301, "low": 0.6257, "close": 0.6262, "volume": 29398.4, "close_time": 1775134799999, "quote_volume": 18460.55301, "trades": 548, "taker_buy_base": 12169.3, "taker_buy_quote": 7650.20941 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.6261, "high": 0.6268, "low": 0.621, "close": 0.6258, "volume": 33389.7, "close_time": 1775138399999, "quote_volume": 20835.33656, "trades": 458, "taker_buy_base": 16237.2, "taker_buy_quote": 10146.65247 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.6252, "high": 0.6432, "low": 0.624, "close": 0.6392, "volume": 86883.6, "close_time": 1775141999999, "quote_volume": 55131.30425, "trades": 791, "taker_buy_base": 50031.5, "taker_buy_quote": 31752.59758 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.639, "high": 0.6398, "low": 0.6309, "close": 0.6332, "volume": 24193.8, "close_time": 1775145599999, "quote_volume": 15350.4901, "trades": 340, "taker_buy_base": 11166.9, "taker_buy_quote": 7103.30304 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.6326, "high": 0.6383, "low": 0.6291, "close": 0.6343, "volume": 37474.6, "close_time": 1775149199999, "quote_volume": 23775.16363, "trades": 361, "taker_buy_base": 30455.5, "taker_buy_quote": 19326.00273 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.634, "high": 0.6392, "low": 0.6272, "close": 0.6278, "volume": 22876.3, "close_time": 1775152799999, "quote_volume": 14474.4421, "trades": 331, "taker_buy_base": 6869.2, "taker_buy_quote": 4332.21918 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.6278, "high": 0.632, "low": 0.6264, "close": 0.6314, "volume": 14560.3, "close_time": 1775156399999, "quote_volume": 9156.71089, "trades": 314, "taker_buy_base": 7948.8, "taker_buy_quote": 5001.72567 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.6315, "high": 0.6343, "low": 0.6294, "close": 0.6341, "volume": 16257.0, "close_time": 1775159999999, "quote_volume": 10282.12965, "trades": 281, "taker_buy_base": 8345.1, "taker_buy_quote": 5281.34437 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.634, "high": 0.6391, "low": 0.6319, "close": 0.6351, "volume": 47121.2, "close_time": 1775163599999, "quote_volume": 29967.55403, "trades": 265, "taker_buy_base": 25998.6, "taker_buy_quote": 16547.71396 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.6351, "high": 0.6354, "low": 0.6302, "close": 0.633, "volume": 6102.7, "close_time": 1775167199999, "quote_volume": 3858.80926, "trades": 110, "taker_buy_base": 2832.2, "taker_buy_quote": 1792.7525 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.6326, "high": 0.6364, "low": 0.6322, "close": 0.6351, "volume": 20660.0, "close_time": 1775170799999, "quote_volume": 13106.42052, "trades": 131, "taker_buy_base": 2607.0, "taker_buy_quote": 1652.94651 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.635, "high": 0.6362, "low": 0.6336, "close": 0.6352, "volume": 4681.6, "close_time": 1775174399999, "quote_volume": 2971.54158, "trades": 118, "taker_buy_base": 3656.2, "taker_buy_quote": 2321.2272 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.6351, "high": 0.6362, "low": 0.6314, "close": 0.6324, "volume": 48624.2, "close_time": 1775177999999, "quote_volume": 30769.76449, "trades": 249, "taker_buy_base": 36999.7, "taker_buy_quote": 23423.02769 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.6326, "high": 0.634, "low": 0.6285, "close": 0.6319, "volume": 103374.8, "close_time": 1775181599999, "quote_volume": 65184.31346, "trades": 292, "taker_buy_base": 55047.1, "taker_buy_quote": 34750.02242 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.632, "high": 0.6361, "low": 0.6298, "close": 0.6346, "volume": 30414.5, "close_time": 1775185199999, "quote_volume": 19215.71386, "trades": 268, "taker_buy_base": 13246.1, "taker_buy_quote": 8383.57788 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.6348, "high": 0.6389, "low": 0.6328, "close": 0.6375, "volume": 20118.1, "close_time": 1775188799999, "quote_volume": 12816.37175, "trades": 186, "taker_buy_base": 8440.3, "taker_buy_quote": 5369.66349 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.638, "high": 0.6416, "low": 0.637, "close": 0.6406, "volume": 17931.2, "close_time": 1775192399999, "quote_volume": 11463.54768, "trades": 225, "taker_buy_base": 6213.3, "taker_buy_quote": 3974.2205 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.6408, "high": 0.6454, "low": 0.6376, "close": 0.6418, "volume": 20303.0, "close_time": 1775195999999, "quote_volume": 13044.37867, "trades": 232, "taker_buy_base": 16705.6, "taker_buy_quote": 10738.26287 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.6416, "high": 0.6459, "low": 0.6392, "close": 0.6455, "volume": 25543.8, "close_time": 1775199599999, "quote_volume": 16426.22499, "trades": 243, "taker_buy_base": 21107.3, "taker_buy_quote": 13575.38874 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.6454, "high": 0.6508, "low": 0.6449, "close": 0.6484, "volume": 26609.4, "close_time": 1775203199999, "quote_volume": 17232.43655, "trades": 267, "taker_buy_base": 10576.2, "taker_buy_quote": 6847.76935 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.6488, "high": 0.6538, "low": 0.6472, "close": 0.6486, "volume": 83202.1, "close_time": 1775206799999, "quote_volume": 54015.86915, "trades": 303, "taker_buy_base": 63672.7, "taker_buy_quote": 41327.0824 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.649, "high": 0.6527, "low": 0.646, "close": 0.6519, "volume": 11027.6, "close_time": 1775210399999, "quote_volume": 7151.76121, "trades": 216, "taker_buy_base": 3126.1, "taker_buy_quote": 2030.07784 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.6513, "high": 0.6524, "low": 0.6473, "close": 0.6511, "volume": 67107.8, "close_time": 1775213999999, "quote_volume": 43630.88898, "trades": 326, "taker_buy_base": 9747.0, "taker_buy_quote": 6335.59038 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.6512, "high": 0.6519, "low": 0.6482, "close": 0.6518, "volume": 11418.7, "close_time": 1775217599999, "quote_volume": 7425.25303, "trades": 278, "taker_buy_base": 3774.7, "taker_buy_quote": 2454.32565 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.6516, "high": 0.659, "low": 0.6452, "close": 0.648, "volume": 61446.2, "close_time": 1775221199999, "quote_volume": 40090.59261, "trades": 479, "taker_buy_base": 44546.9, "taker_buy_quote": 29068.74261 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.6482, "high": 0.6497, "low": 0.6449, "close": 0.6484, "volume": 9368.5, "close_time": 1775224799999, "quote_volume": 6060.94774, "trades": 195, "taker_buy_base": 2935.0, "taker_buy_quote": 1899.06151 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.6482, "high": 0.6511, "low": 0.6466, "close": 0.6486, "volume": 13049.3, "close_time": 1775228399999, "quote_volume": 8475.28875, "trades": 235, "taker_buy_base": 3548.1, "taker_buy_quote": 2301.16145 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.6484, "high": 0.649, "low": 0.6432, "close": 0.6445, "volume": 26904.7, "close_time": 1775231999999, "quote_volume": 17405.9248, "trades": 227, "taker_buy_base": 13250.9, "taker_buy_quote": 8584.57433 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.6446, "high": 0.6471, "low": 0.6437, "close": 0.6469, "volume": 14520.4, "close_time": 1775235599999, "quote_volume": 9366.40218, "trades": 221, "taker_buy_base": 7485.6, "taker_buy_quote": 4831.49505 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.6468, "high": 0.647, "low": 0.6414, "close": 0.6426, "volume": 7864.4, "close_time": 1775239199999, "quote_volume": 5063.68789, "trades": 164, "taker_buy_base": 1719.3, "taker_buy_quote": 1106.11569 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.6425, "high": 0.6456, "low": 0.6388, "close": 0.6396, "volume": 12457.0, "close_time": 1775242799999, "quote_volume": 7982.43298, "trades": 215, "taker_buy_base": 3531.1, "taker_buy_quote": 2268.44848 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.6396, "high": 0.6412, "low": 0.6365, "close": 0.6407, "volume": 32989.7, "close_time": 1775246399999, "quote_volume": 21074.43504, "trades": 176, "taker_buy_base": 18556.7, "taker_buy_quote": 11854.06338 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.6406, "high": 0.6418, "low": 0.638, "close": 0.6404, "volume": 15588.0, "close_time": 1775249999999, "quote_volume": 9958.30092, "trades": 105, "taker_buy_base": 2286.4, "taker_buy_quote": 1464.89417 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.6404, "high": 0.6424, "low": 0.6392, "close": 0.6401, "volume": 10112.9, "close_time": 1775253599999, "quote_volume": 6481.46597, "trades": 78, "taker_buy_base": 4732.1, "taker_buy_quote": 3036.73534 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.6401, "high": 0.6402, "low": 0.6351, "close": 0.6362, "volume": 17766.0, "close_time": 1775257199999, "quote_volume": 11331.01582, "trades": 75, "taker_buy_base": 1116.7, "taker_buy_quote": 710.33394 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.6358, "high": 0.6362, "low": 0.6325, "close": 0.6355, "volume": 19963.4, "close_time": 1775260799999, "quote_volume": 12663.88397, "trades": 145, "taker_buy_base": 6096.1, "taker_buy_quote": 3866.16661 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.6354, "high": 0.6359, "low": 0.6332, "close": 0.6356, "volume": 28508.1, "close_time": 1775264399999, "quote_volume": 18088.65903, "trades": 211, "taker_buy_base": 17865.3, "taker_buy_quote": 11336.09637 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.6357, "high": 0.6379, "low": 0.6344, "close": 0.6361, "volume": 31759.9, "close_time": 1775267999999, "quote_volume": 20207.00838, "trades": 184, "taker_buy_base": 14253.2, "taker_buy_quote": 9062.95856 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.6359, "high": 0.6372, "low": 0.6336, "close": 0.6336, "volume": 2875.0, "close_time": 1775271599999, "quote_volume": 1827.88633, "trades": 126, "taker_buy_base": 1871.0, "taker_buy_quote": 1190.14271 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.6335, "high": 0.6367, "low": 0.6327, "close": 0.6353, "volume": 15514.7, "close_time": 1775275199999, "quote_volume": 9860.59772, "trades": 133, "taker_buy_base": 11665.6, "taker_buy_quote": 7420.36222 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.635, "high": 0.6357, "low": 0.6342, "close": 0.6349, "volume": 5830.7, "close_time": 1775278799999, "quote_volume": 3703.23638, "trades": 71, "taker_buy_base": 3353.8, "taker_buy_quote": 2130.01883 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.6351, "high": 0.636, "low": 0.6337, "close": 0.6344, "volume": 6864.5, "close_time": 1775282399999, "quote_volume": 4359.28506, "trades": 134, "taker_buy_base": 1844.0, "taker_buy_quote": 1171.65616 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.6346, "high": 0.6398, "low": 0.6344, "close": 0.6396, "volume": 10589.9, "close_time": 1775285999999, "quote_volume": 6752.04632, "trades": 113, "taker_buy_base": 4446.3, "taker_buy_quote": 2831.94106 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.6397, "high": 0.6399, "low": 0.6364, "close": 0.6374, "volume": 4312.8, "close_time": 1775289599999, "quote_volume": 2750.97173, "trades": 110, "taker_buy_base": 1211.0, "taker_buy_quote": 772.66842 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.6368, "high": 0.6371, "low": 0.6334, "close": 0.6339, "volume": 4678.6, "close_time": 1775293199999, "quote_volume": 2972.3133, "trades": 87, "taker_buy_base": 3451.0, "taker_buy_quote": 2192.34471 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.6336, "high": 0.6346, "low": 0.6326, "close": 0.6332, "volume": 13478.2, "close_time": 1775296799999, "quote_volume": 8537.73595, "trades": 110, "taker_buy_base": 7608.5, "taker_buy_quote": 4822.40953 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.6335, "high": 0.6366, "low": 0.6315, "close": 0.6355, "volume": 20674.8, "close_time": 1775300399999, "quote_volume": 13126.88464, "trades": 137, "taker_buy_base": 9655.4, "taker_buy_quote": 6134.04506 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.6354, "high": 0.6365, "low": 0.6347, "close": 0.6355, "volume": 4484.1, "close_time": 1775303999999, "quote_volume": 2851.15523, "trades": 107, "taker_buy_base": 3667.7, "taker_buy_quote": 2332.20321 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.6352, "high": 0.636, "low": 0.6328, "close": 0.633, "volume": 2987.9, "close_time": 1775307599999, "quote_volume": 1895.98766, "trades": 74, "taker_buy_base": 1282.0, "taker_buy_quote": 813.43845 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.6328, "high": 0.6358, "low": 0.6319, "close": 0.632, "volume": 15640.3, "close_time": 1775311199999, "quote_volume": 9911.51314, "trades": 145, "taker_buy_base": 8813.9, "taker_buy_quote": 5585.79245 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.6319, "high": 0.6346, "low": 0.6277, "close": 0.6346, "volume": 24888.7, "close_time": 1775314799999, "quote_volume": 15697.12371, "trades": 211, "taker_buy_base": 8095.4, "taker_buy_quote": 5112.44892 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.6348, "high": 0.6389, "low": 0.6337, "close": 0.6344, "volume": 17299.6, "close_time": 1775318399999, "quote_volume": 10999.61993, "trades": 154, "taker_buy_base": 9320.3, "taker_buy_quote": 5929.53799 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.6345, "high": 0.6374, "low": 0.6318, "close": 0.6318, "volume": 17580.5, "close_time": 1775321999999, "quote_volume": 11151.10037, "trades": 265, "taker_buy_base": 13042.2, "taker_buy_quote": 8277.02423 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.6321, "high": 0.6387, "low": 0.6321, "close": 0.6365, "volume": 27151.2, "close_time": 1775325599999, "quote_volume": 17276.8211, "trades": 137, "taker_buy_base": 9843.0, "taker_buy_quote": 6263.52978 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.6372, "high": 0.6374, "low": 0.6342, "close": 0.6347, "volume": 3670.3, "close_time": 1775329199999, "quote_volume": 2330.75387, "trades": 61, "taker_buy_base": 842.9, "taker_buy_quote": 535.09253 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.6346, "high": 0.6417, "low": 0.6343, "close": 0.6362, "volume": 39268.1, "close_time": 1775332799999, "quote_volume": 25050.80204, "trades": 212, "taker_buy_base": 18626.0, "taker_buy_quote": 11866.52065 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.6365, "high": 0.6366, "low": 0.6338, "close": 0.634, "volume": 10080.0, "close_time": 1775336399999, "quote_volume": 6400.23955, "trades": 64, "taker_buy_base": 8333.6, "taker_buy_quote": 5290.67126 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.6342, "high": 0.6364, "low": 0.634, "close": 0.635, "volume": 26042.4, "close_time": 1775339999999, "quote_volume": 16519.89092, "trades": 73, "taker_buy_base": 10536.9, "taker_buy_quote": 6689.10494 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.6356, "high": 0.6377, "low": 0.6356, "close": 0.6365, "volume": 1237.1, "close_time": 1775343599999, "quote_volume": 787.91392, "trades": 55, "taker_buy_base": 911.3, "taker_buy_quote": 580.48505 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.636, "high": 0.636, "low": 0.6345, "close": 0.6358, "volume": 2612.4, "close_time": 1775347199999, "quote_volume": 1659.67658, "trades": 38, "taker_buy_base": 2364.3, "taker_buy_quote": 1502.09015 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.636, "high": 0.6362, "low": 0.6322, "close": 0.6322, "volume": 8417.2, "close_time": 1775350799999, "quote_volume": 5335.53949, "trades": 87, "taker_buy_base": 3989.4, "taker_buy_quote": 2533.00164 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.6328, "high": 0.6334, "low": 0.6293, "close": 0.6308, "volume": 40109.4, "close_time": 1775354399999, "quote_volume": 25291.1515, "trades": 141, "taker_buy_base": 3322.5, "taker_buy_quote": 2098.30745 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.6306, "high": 0.6306, "low": 0.627, "close": 0.6304, "volume": 20558.9, "close_time": 1775357999999, "quote_volume": 12924.83639, "trades": 152, "taker_buy_base": 2677.1, "taker_buy_quote": 1683.05086 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.6306, "high": 0.631, "low": 0.6296, "close": 0.6305, "volume": 1538.5, "close_time": 1775361599999, "quote_volume": 970.12962, "trades": 32, "taker_buy_base": 537.8, "taker_buy_quote": 338.93963 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.6304, "high": 0.6308, "low": 0.628, "close": 0.628, "volume": 26545.0, "close_time": 1775365199999, "quote_volume": 16709.79685, "trades": 104, "taker_buy_base": 7125.4, "taker_buy_quote": 4489.39207 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.628, "high": 0.6289, "low": 0.6239, "close": 0.6243, "volume": 14464.0, "close_time": 1775368799999, "quote_volume": 9066.58559, "trades": 136, "taker_buy_base": 7679.0, "taker_buy_quote": 4814.21467 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.6243, "high": 0.6247, "low": 0.6187, "close": 0.621, "volume": 48634.5, "close_time": 1775372399999, "quote_volume": 30222.90698, "trades": 242, "taker_buy_base": 31409.7, "taker_buy_quote": 19519.31709 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.6211, "high": 0.6219, "low": 0.6157, "close": 0.6168, "volume": 23665.0, "close_time": 1775375999999, "quote_volume": 14627.36511, "trades": 136, "taker_buy_base": 3479.2, "taker_buy_quote": 2153.06808 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.6164, "high": 0.6176, "low": 0.6128, "close": 0.6155, "volume": 33429.3, "close_time": 1775379599999, "quote_volume": 20562.32712, "trades": 179, "taker_buy_base": 12629.8, "taker_buy_quote": 7785.4972 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.6156, "high": 0.6184, "low": 0.6155, "close": 0.6179, "volume": 16039.3, "close_time": 1775383199999, "quote_volume": 9897.30742, "trades": 121, "taker_buy_base": 8220.9, "taker_buy_quote": 5074.3852 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.6176, "high": 0.6204, "low": 0.6161, "close": 0.6161, "volume": 28731.2, "close_time": 1775386799999, "quote_volume": 17748.25161, "trades": 134, "taker_buy_base": 14421.8, "taker_buy_quote": 8908.25932 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.616, "high": 0.6168, "low": 0.6149, "close": 0.6161, "volume": 6883.3, "close_time": 1775390399999, "quote_volume": 4237.67358, "trades": 72, "taker_buy_base": 2885.0, "taker_buy_quote": 1777.4558 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.616, "high": 0.6165, "low": 0.6058, "close": 0.6086, "volume": 39419.3, "close_time": 1775393999999, "quote_volume": 24076.59224, "trades": 325, "taker_buy_base": 11077.4, "taker_buy_quote": 6778.94189 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.6086, "high": 0.6117, "low": 0.605, "close": 0.6117, "volume": 22274.9, "close_time": 1775397599999, "quote_volume": 13588.24544, "trades": 163, "taker_buy_base": 15868.6, "taker_buy_quote": 9691.00083 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.6121, "high": 0.6139, "low": 0.6092, "close": 0.6092, "volume": 13276.4, "close_time": 1775401199999, "quote_volume": 8117.90245, "trades": 51, "taker_buy_base": 8766.9, "taker_buy_quote": 5366.72729 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.6091, "high": 0.621, "low": 0.607, "close": 0.6135, "volume": 64864.8, "close_time": 1775404799999, "quote_volume": 39882.18547, "trades": 206, "taker_buy_base": 44941.1, "taker_buy_quote": 27606.77916 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.614, "high": 0.6165, "low": 0.6124, "close": 0.6124, "volume": 11051.8, "close_time": 1775408399999, "quote_volume": 6796.4947, "trades": 72, "taker_buy_base": 2875.1, "taker_buy_quote": 1767.42608 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.6136, "high": 0.6161, "low": 0.6132, "close": 0.6151, "volume": 3060.5, "close_time": 1775411999999, "quote_volume": 1879.34464, "trades": 18, "taker_buy_base": 2587.6, "taker_buy_quote": 1588.43236 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.6153, "high": 0.6162, "low": 0.6139, "close": 0.6144, "volume": 13219.7, "close_time": 1775415599999, "quote_volume": 8137.18161, "trades": 59, "taker_buy_base": 9732.3, "taker_buy_quote": 5992.64682 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.6147, "high": 0.6163, "low": 0.6115, "close": 0.6135, "volume": 10823.0, "close_time": 1775419199999, "quote_volume": 6641.83215, "trades": 57, "taker_buy_base": 9622.3, "taker_buy_quote": 5906.37475 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.6146, "high": 0.6183, "low": 0.6134, "close": 0.616, "volume": 29550.5, "close_time": 1775422799999, "quote_volume": 18199.56158, "trades": 73, "taker_buy_base": 23890.8, "taker_buy_quote": 14715.62981 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.6154, "high": 0.6175, "low": 0.6129, "close": 0.6175, "volume": 38040.6, "close_time": 1775426399999, "quote_volume": 23345.20234, "trades": 54, "taker_buy_base": 16257.0, "taker_buy_quote": 9974.24513 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.617, "high": 0.6268, "low": 0.6149, "close": 0.6267, "volume": 33795.1, "close_time": 1775429999999, "quote_volume": 21009.91612, "trades": 107, "taker_buy_base": 23416.4, "taker_buy_quote": 14590.86179 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.627, "high": 0.6394, "low": 0.6265, "close": 0.6386, "volume": 97441.4, "close_time": 1775433599999, "quote_volume": 61973.65321, "trades": 203, "taker_buy_base": 64079.5, "taker_buy_quote": 40765.67903 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.6398, "high": 0.6486, "low": 0.6398, "close": 0.6442, "volume": 87246.4, "close_time": 1775437199999, "quote_volume": 56266.91739, "trades": 293, "taker_buy_base": 44167.5, "taker_buy_quote": 28491.81019 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.6428, "high": 0.6441, "low": 0.6381, "close": 0.6392, "volume": 44260.1, "close_time": 1775440799999, "quote_volume": 28375.32102, "trades": 121, "taker_buy_base": 18178.0, "taker_buy_quote": 11639.14475 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.6398, "high": 0.6506, "low": 0.6398, "close": 0.6484, "volume": 24776.6, "close_time": 1775444399999, "quote_volume": 16016.8207, "trades": 99, "taker_buy_base": 19586.5, "taker_buy_quote": 12656.07193 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.65, "high": 0.6506, "low": 0.6454, "close": 0.6467, "volume": 20422.5, "close_time": 1775447999999, "quote_volume": 13223.34555, "trades": 82, "taker_buy_base": 4533.3, "taker_buy_quote": 2937.73971 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.6483, "high": 0.6538, "low": 0.6461, "close": 0.6501, "volume": 37475.9, "close_time": 1775451599999, "quote_volume": 24324.96733, "trades": 146, "taker_buy_base": 19630.0, "taker_buy_quote": 12733.17521 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.6504, "high": 0.6504, "low": 0.6454, "close": 0.6455, "volume": 16811.5, "close_time": 1775455199999, "quote_volume": 10910.25556, "trades": 63, "taker_buy_base": 13080.7, "taker_buy_quote": 8489.07528 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.6453, "high": 0.6485, "low": 0.6415, "close": 0.6441, "volume": 20488.1, "close_time": 1775458799999, "quote_volume": 13225.45898, "trades": 97, "taker_buy_base": 12913.8, "taker_buy_quote": 8343.47775 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.6425, "high": 0.6468, "low": 0.6411, "close": 0.6447, "volume": 10405.7, "close_time": 1775462399999, "quote_volume": 6699.63826, "trades": 40, "taker_buy_base": 7815.1, "taker_buy_quote": 5033.97383 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.6466, "high": 0.6517, "low": 0.6455, "close": 0.6468, "volume": 13701.0, "close_time": 1775465999999, "quote_volume": 8886.26499, "trades": 74, "taker_buy_base": 8086.5, "taker_buy_quote": 5250.28332 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.648, "high": 0.6572, "low": 0.6477, "close": 0.6561, "volume": 42080.8, "close_time": 1775469599999, "quote_volume": 27516.69314, "trades": 160, "taker_buy_base": 20364.3, "taker_buy_quote": 13337.64212 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.6563, "high": 0.6646, "low": 0.6563, "close": 0.6598, "volume": 61740.1, "close_time": 1775473199999, "quote_volume": 40825.73586, "trades": 195, "taker_buy_base": 26528.5, "taker_buy_quote": 17518.64963 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.6598, "high": 0.6598, "low": 0.6562, "close": 0.6573, "volume": 14732.1, "close_time": 1775476799999, "quote_volume": 9702.2434, "trades": 64, "taker_buy_base": 11380.6, "taker_buy_quote": 7494.93988 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.6577, "high": 0.6595, "low": 0.6539, "close": 0.6561, "volume": 19162.1, "close_time": 1775480399999, "quote_volume": 12593.65114, "trades": 76, "taker_buy_base": 10390.0, "taker_buy_quote": 6840.82021 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.6557, "high": 0.6587, "low": 0.6526, "close": 0.6552, "volume": 9676.3, "close_time": 1775483999999, "quote_volume": 6341.53305, "trades": 58, "taker_buy_base": 5086.2, "taker_buy_quote": 3335.31263 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.6541, "high": 0.6571, "low": 0.6462, "close": 0.6521, "volume": 57606.4, "close_time": 1775487599999, "quote_volume": 37557.95094, "trades": 210, "taker_buy_base": 18550.8, "taker_buy_quote": 12121.66105 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.653, "high": 0.6547, "low": 0.6496, "close": 0.6529, "volume": 16403.6, "close_time": 1775491199999, "quote_volume": 10697.31767, "trades": 76, "taker_buy_base": 14745.2, "taker_buy_quote": 9617.66566 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.6528, "high": 0.6528, "low": 0.6475, "close": 0.6496, "volume": 22688.0, "close_time": 1775494799999, "quote_volume": 14739.86573, "trades": 71, "taker_buy_base": 16101.6, "taker_buy_quote": 10461.81242 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.6492, "high": 0.6492, "low": 0.6435, "close": 0.6479, "volume": 32984.6, "close_time": 1775498399999, "quote_volume": 21308.85066, "trades": 117, "taker_buy_base": 11015.8, "taker_buy_quote": 7127.2998 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.6475, "high": 0.6509, "low": 0.6474, "close": 0.6491, "volume": 21210.6, "close_time": 1775501999999, "quote_volume": 13766.3172, "trades": 60, "taker_buy_base": 10036.5, "taker_buy_quote": 6515.69157 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.6468, "high": 0.6468, "low": 0.6426, "close": 0.6426, "volume": 5461.1, "close_time": 1775505599999, "quote_volume": 3517.34543, "trades": 38, "taker_buy_base": 1677.4, "taker_buy_quote": 1081.58637 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.6436, "high": 0.6443, "low": 0.6421, "close": 0.6439, "volume": 7721.3, "close_time": 1775509199999, "quote_volume": 4967.81282, "trades": 33, "taker_buy_base": 6362.1, "taker_buy_quote": 4094.17208 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.644, "high": 0.644, "low": 0.64, "close": 0.6411, "volume": 13810.2, "close_time": 1775512799999, "quote_volume": 8858.18079, "trades": 45, "taker_buy_base": 11055.7, "taker_buy_quote": 7092.85119 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.64, "high": 0.64, "low": 0.6301, "close": 0.6301, "volume": 78833.8, "close_time": 1775516399999, "quote_volume": 50153.52286, "trades": 117, "taker_buy_base": 8627.9, "taker_buy_quote": 5480.4657 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.6293, "high": 0.6309, "low": 0.6244, "close": 0.63, "volume": 25627.5, "close_time": 1775519999999, "quote_volume": 16079.30892, "trades": 121, "taker_buy_base": 15199.6, "taker_buy_quote": 9552.12793 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.6298, "high": 0.6355, "low": 0.6271, "close": 0.6283, "volume": 22010.4, "close_time": 1775523599999, "quote_volume": 13859.27182, "trades": 113, "taker_buy_base": 12936.3, "taker_buy_quote": 8151.41479 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.6277, "high": 0.6317, "low": 0.6259, "close": 0.6259, "volume": 20685.2, "close_time": 1775527199999, "quote_volume": 13029.77377, "trades": 79, "taker_buy_base": 15952.9, "taker_buy_quote": 10054.91442 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.6255, "high": 0.6282, "low": 0.6226, "close": 0.6246, "volume": 43007.1, "close_time": 1775530799999, "quote_volume": 26907.66828, "trades": 161, "taker_buy_base": 12937.9, "taker_buy_quote": 8091.13082 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.6267, "high": 0.6294, "low": 0.6267, "close": 0.6292, "volume": 5271.3, "close_time": 1775534399999, "quote_volume": 3312.39656, "trades": 30, "taker_buy_base": 4737.2, "taker_buy_quote": 2977.48507 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.6296, "high": 0.6323, "low": 0.6265, "close": 0.6319, "volume": 10235.0, "close_time": 1775537999999, "quote_volume": 6436.68422, "trades": 52, "taker_buy_base": 7378.8, "taker_buy_quote": 4644.47061 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.6301, "high": 0.6301, "low": 0.6272, "close": 0.6292, "volume": 5569.8, "close_time": 1775541599999, "quote_volume": 3502.70812, "trades": 30, "taker_buy_base": 3444.7, "taker_buy_quote": 2165.91278 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.6276, "high": 0.629, "low": 0.6255, "close": 0.6289, "volume": 12000.2, "close_time": 1775545199999, "quote_volume": 7529.78137, "trades": 32, "taker_buy_base": 3175.5, "taker_buy_quote": 1995.3863 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.6293, "high": 0.6332, "low": 0.6292, "close": 0.6324, "volume": 34749.4, "close_time": 1775548799999, "quote_volume": 21967.24027, "trades": 59, "taker_buy_base": 12992.2, "taker_buy_quote": 8200.73723 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.6314, "high": 0.637, "low": 0.6314, "close": 0.637, "volume": 18172.7, "close_time": 1775552399999, "quote_volume": 11508.27902, "trades": 83, "taker_buy_base": 15105.2, "taker_buy_quote": 9565.78489 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.6356, "high": 0.6431, "low": 0.6356, "close": 0.6389, "volume": 32162.4, "close_time": 1775555999999, "quote_volume": 20562.35985, "trades": 165, "taker_buy_base": 16544.8, "taker_buy_quote": 10579.66861 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.6388, "high": 0.6399, "low": 0.6262, "close": 0.6271, "volume": 132207.8, "close_time": 1775559599999, "quote_volume": 83734.66502, "trades": 254, "taker_buy_base": 59703.5, "taker_buy_quote": 37817.33843 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.6269, "high": 0.6275, "low": 0.6234, "close": 0.6242, "volume": 96863.3, "close_time": 1775563199999, "quote_volume": 60612.42679, "trades": 128, "taker_buy_base": 29478.1, "taker_buy_quote": 18459.18054 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.6242, "high": 0.625, "low": 0.6156, "close": 0.6184, "volume": 95018.9, "close_time": 1775566799999, "quote_volume": 58895.75131, "trades": 256, "taker_buy_base": 38978.6, "taker_buy_quote": 24164.34111 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.6181, "high": 0.6208, "low": 0.6148, "close": 0.6148, "volume": 34972.5, "close_time": 1775570399999, "quote_volume": 21608.07985, "trades": 145, "taker_buy_base": 17612.1, "taker_buy_quote": 10880.16219 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.615, "high": 0.6198, "low": 0.6114, "close": 0.6142, "volume": 44880.5, "close_time": 1775573999999, "quote_volume": 27633.21439, "trades": 134, "taker_buy_base": 30071.3, "taker_buy_quote": 18537.71791 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.6137, "high": 0.6187, "low": 0.6127, "close": 0.6169, "volume": 22184.0, "close_time": 1775577599999, "quote_volume": 13667.9625, "trades": 100, "taker_buy_base": 10561.2, "taker_buy_quote": 6509.81059 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.617, "high": 0.6208, "low": 0.6158, "close": 0.6192, "volume": 22724.1, "close_time": 1775581199999, "quote_volume": 14057.00559, "trades": 117, "taker_buy_base": 20027.6, "taker_buy_quote": 12391.73173 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.619, "high": 0.6304, "low": 0.6188, "close": 0.6279, "volume": 70554.3, "close_time": 1775584799999, "quote_volume": 43977.56881, "trades": 199, "taker_buy_base": 47833.6, "taker_buy_quote": 29784.70874 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.6272, "high": 0.6283, "low": 0.6226, "close": 0.624, "volume": 27988.4, "close_time": 1775588399999, "quote_volume": 17497.42029, "trades": 109, "taker_buy_base": 8852.7, "taker_buy_quote": 5540.36685 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.6236, "high": 0.6385, "low": 0.6235, "close": 0.6385, "volume": 80091.8, "close_time": 1775591999999, "quote_volume": 50459.88134, "trades": 199, "taker_buy_base": 68579.4, "taker_buy_quote": 43237.23244 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.6389, "high": 0.6462, "low": 0.6381, "close": 0.6404, "volume": 78557.7, "close_time": 1775595599999, "quote_volume": 50350.42409, "trades": 259, "taker_buy_base": 26771.8, "taker_buy_quote": 17188.88769 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.641, "high": 0.6603, "low": 0.641, "close": 0.6598, "volume": 104096.8, "close_time": 1775599199999, "quote_volume": 67953.98365, "trades": 339, "taker_buy_base": 61880.7, "taker_buy_quote": 40325.79969 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.6613, "high": 0.6814, "low": 0.6566, "close": 0.6814, "volume": 213473.2, "close_time": 1775602799999, "quote_volume": 142119.01792, "trades": 579, "taker_buy_base": 169357.7, "taker_buy_quote": 112688.28766 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.6815, "high": 0.6932, "low": 0.6773, "close": 0.6851, "volume": 82629.4, "close_time": 1775606399999, "quote_volume": 56746.44872, "trades": 373, "taker_buy_base": 32281.8, "taker_buy_quote": 22156.00934 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.6853, "high": 0.6913, "low": 0.6742, "close": 0.677, "volume": 113702.0, "close_time": 1775609999999, "quote_volume": 77388.81681, "trades": 237, "taker_buy_base": 76459.1, "taker_buy_quote": 52034.5339 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.677, "high": 0.6795, "low": 0.6743, "close": 0.6789, "volume": 35095.4, "close_time": 1775613599999, "quote_volume": 23754.17441, "trades": 132, "taker_buy_base": 19560.3, "taker_buy_quote": 13247.56737 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.6799, "high": 0.6865, "low": 0.6785, "close": 0.6816, "volume": 38069.9, "close_time": 1775617199999, "quote_volume": 25957.45542, "trades": 173, "taker_buy_base": 21721.0, "taker_buy_quote": 14819.27392 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.6814, "high": 0.6826, "low": 0.6767, "close": 0.6784, "volume": 22334.6, "close_time": 1775620799999, "quote_volume": 15176.04671, "trades": 118, "taker_buy_base": 12704.3, "taker_buy_quote": 8636.27201 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.6781, "high": 0.685, "low": 0.6781, "close": 0.682, "volume": 47294.1, "close_time": 1775624399999, "quote_volume": 32214.4048, "trades": 167, "taker_buy_base": 31219.5, "taker_buy_quote": 21267.38325 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.6828, "high": 0.6869, "low": 0.6828, "close": 0.685, "volume": 54828.8, "close_time": 1775627999999, "quote_volume": 37534.35225, "trades": 102, "taker_buy_base": 15964.9, "taker_buy_quote": 10925.25669 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.6843, "high": 0.6888, "low": 0.6834, "close": 0.6842, "volume": 37493.9, "close_time": 1775631599999, "quote_volume": 25723.68906, "trades": 113, "taker_buy_base": 33079.4, "taker_buy_quote": 22694.92838 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.6851, "high": 0.692, "low": 0.6843, "close": 0.6887, "volume": 50768.7, "close_time": 1775635199999, "quote_volume": 34857.40244, "trades": 123, "taker_buy_base": 8433.5, "taker_buy_quote": 5811.479 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.689, "high": 0.6949, "low": 0.689, "close": 0.6949, "volume": 28588.6, "close_time": 1775638799999, "quote_volume": 19817.78178, "trades": 139, "taker_buy_base": 19743.1, "taker_buy_quote": 13688.45774 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.695, "high": 0.6968, "low": 0.6895, "close": 0.6932, "volume": 38664.0, "close_time": 1775642399999, "quote_volume": 26862.34303, "trades": 190, "taker_buy_base": 25742.1, "taker_buy_quote": 17891.76234 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.6941, "high": 0.6956, "low": 0.6836, "close": 0.6836, "volume": 42044.3, "close_time": 1775645999999, "quote_volume": 29082.77919, "trades": 151, "taker_buy_base": 14547.0, "taker_buy_quote": 10041.87673 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.6834, "high": 0.6869, "low": 0.675, "close": 0.681, "volume": 50480.2, "close_time": 1775649599999, "quote_volume": 34308.72819, "trades": 201, "taker_buy_base": 19352.3, "taker_buy_quote": 13160.59511 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.6812, "high": 0.6872, "low": 0.6786, "close": 0.6872, "volume": 46222.4, "close_time": 1775653199999, "quote_volume": 31548.19338, "trades": 179, "taker_buy_base": 27516.9, "taker_buy_quote": 18773.93528 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.6875, "high": 0.6986, "low": 0.6851, "close": 0.6888, "volume": 134588.9, "close_time": 1775656799999, "quote_volume": 92955.32167, "trades": 501, "taker_buy_base": 65857.2, "taker_buy_quote": 45500.23291 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.69, "high": 0.6903, "low": 0.6683, "close": 0.6691, "volume": 99365.8, "close_time": 1775660399999, "quote_volume": 67309.81592, "trades": 341, "taker_buy_base": 36354.8, "taker_buy_quote": 24669.85397 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.6682, "high": 0.6747, "low": 0.6672, "close": 0.6743, "volume": 26425.5, "close_time": 1775663999999, "quote_volume": 17732.85343, "trades": 114, "taker_buy_base": 15766.2, "taker_buy_quote": 10578.48124 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.6744, "high": 0.6786, "low": 0.6703, "close": 0.6776, "volume": 29442.1, "close_time": 1775667599999, "quote_volume": 19864.27847, "trades": 125, "taker_buy_base": 19618.4, "taker_buy_quote": 13249.29068 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.6762, "high": 0.6781, "low": 0.6711, "close": 0.675, "volume": 69385.2, "close_time": 1775671199999, "quote_volume": 46829.10992, "trades": 208, "taker_buy_base": 44188.8, "taker_buy_quote": 29856.07871 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.6751, "high": 0.6751, "low": 0.6649, "close": 0.6649, "volume": 61161.1, "close_time": 1775674799999, "quote_volume": 40930.03641, "trades": 199, "taker_buy_base": 28922.5, "taker_buy_quote": 19373.50461 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.6648, "high": 0.6678, "low": 0.664, "close": 0.6664, "volume": 12713.9, "close_time": 1775678399999, "quote_volume": 8465.85741, "trades": 47, "taker_buy_base": 8955.0, "taker_buy_quote": 5965.45677 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.6697, "high": 0.6699, "low": 0.6653, "close": 0.6665, "volume": 14045.2, "close_time": 1775681999999, "quote_volume": 9369.52796, "trades": 44, "taker_buy_base": 3681.8, "taker_buy_quote": 2458.19898 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.6663, "high": 0.6735, "low": 0.6663, "close": 0.6698, "volume": 18302.6, "close_time": 1775685599999, "quote_volume": 12270.6741, "trades": 58, "taker_buy_base": 12134.9, "taker_buy_quote": 8130.46647 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.6681, "high": 0.6708, "low": 0.6646, "close": 0.6646, "volume": 22736.7, "close_time": 1775689199999, "quote_volume": 15183.56881, "trades": 96, "taker_buy_base": 13413.4, "taker_buy_quote": 8956.13351 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.6636, "high": 0.6636, "low": 0.6555, "close": 0.6571, "volume": 48706.1, "close_time": 1775692799999, "quote_volume": 32089.81729, "trades": 186, "taker_buy_base": 14204.1, "taker_buy_quote": 9354.16001 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.6573, "high": 0.6573, "low": 0.6486, "close": 0.6535, "volume": 27511.6, "close_time": 1775696399999, "quote_volume": 17940.96673, "trades": 132, "taker_buy_base": 8056.9, "taker_buy_quote": 5265.90381 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.6532, "high": 0.6532, "low": 0.6469, "close": 0.651, "volume": 46124.8, "close_time": 1775699999999, "quote_volume": 29945.44433, "trades": 175, "taker_buy_base": 36345.0, "taker_buy_quote": 23592.4176 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.652, "high": 0.6554, "low": 0.6496, "close": 0.6528, "volume": 13526.1, "close_time": 1775703599999, "quote_volume": 8825.36861, "trades": 61, "taker_buy_base": 9360.0, "taker_buy_quote": 6106.62009 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.6519, "high": 0.6533, "low": 0.6484, "close": 0.6496, "volume": 26955.5, "close_time": 1775707199999, "quote_volume": 17534.96297, "trades": 88, "taker_buy_base": 5129.1, "taker_buy_quote": 3339.22644 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.6493, "high": 0.6551, "low": 0.6479, "close": 0.653, "volume": 32700.6, "close_time": 1775710799999, "quote_volume": 21297.88982, "trades": 124, "taker_buy_base": 30442.6, "taker_buy_quote": 19832.08684 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.6519, "high": 0.6585, "low": 0.6517, "close": 0.6526, "volume": 19716.3, "close_time": 1775714399999, "quote_volume": 12961.53991, "trades": 61, "taker_buy_base": 6703.6, "taker_buy_quote": 4399.7582 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.6548, "high": 0.6561, "low": 0.6509, "close": 0.6561, "volume": 21121.1, "close_time": 1775717999999, "quote_volume": 13812.61845, "trades": 92, "taker_buy_base": 13625.2, "taker_buy_quote": 8913.26096 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.6566, "high": 0.6573, "low": 0.653, "close": 0.6538, "volume": 13571.2, "close_time": 1775721599999, "quote_volume": 8886.52522, "trades": 69, "taker_buy_base": 7029.3, "taker_buy_quote": 4602.38386 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.6532, "high": 0.661, "low": 0.653, "close": 0.6588, "volume": 136495.3, "close_time": 1775725199999, "quote_volume": 89876.50059, "trades": 249, "taker_buy_base": 32009.7, "taker_buy_quote": 21078.34951 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.658, "high": 0.6655, "low": 0.6565, "close": 0.6642, "volume": 11010.8, "close_time": 1775728799999, "quote_volume": 7271.66094, "trades": 46, "taker_buy_base": 9950.4, "taker_buy_quote": 6574.34065 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.6624, "high": 0.6638, "low": 0.6613, "close": 0.6613, "volume": 5903.8, "close_time": 1775732399999, "quote_volume": 3911.95961, "trades": 37, "taker_buy_base": 3932.5, "taker_buy_quote": 2606.65016 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.6601, "high": 0.6611, "low": 0.6572, "close": 0.658, "volume": 32857.0, "close_time": 1775735999999, "quote_volume": 21633.40143, "trades": 97, "taker_buy_base": 17811.0, "taker_buy_quote": 11726.38621 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.6579, "high": 0.6618, "low": 0.657, "close": 0.6609, "volume": 18264.8, "close_time": 1775739599999, "quote_volume": 12040.8018, "trades": 65, "taker_buy_base": 8659.4, "taker_buy_quote": 5717.4246 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.6618, "high": 0.6628, "low": 0.657, "close": 0.6589, "volume": 21545.3, "close_time": 1775743199999, "quote_volume": 14226.68332, "trades": 74, "taker_buy_base": 15812.1, "taker_buy_quote": 10448.82662 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.6566, "high": 0.6636, "low": 0.6542, "close": 0.6608, "volume": 19604.2, "close_time": 1775746799999, "quote_volume": 12901.38983, "trades": 149, "taker_buy_base": 6835.6, "taker_buy_quote": 4508.90526 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.6608, "high": 0.6782, "low": 0.6584, "close": 0.6756, "volume": 205172.6, "close_time": 1775750399999, "quote_volume": 138006.77653, "trades": 441, "taker_buy_base": 81149.5, "taker_buy_quote": 54563.07262 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.6761, "high": 0.6805, "low": 0.6668, "close": 0.6708, "volume": 49525.2, "close_time": 1775753999999, "quote_volume": 33411.82905, "trades": 241, "taker_buy_base": 29201.6, "taker_buy_quote": 19698.72876 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.6716, "high": 0.6773, "low": 0.6714, "close": 0.6765, "volume": 16258.2, "close_time": 1775757599999, "quote_volume": 10967.73679, "trades": 92, "taker_buy_base": 11467.6, "taker_buy_quote": 7739.07616 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.6776, "high": 0.6779, "low": 0.67, "close": 0.6749, "volume": 36442.4, "close_time": 1775761199999, "quote_volume": 24512.14592, "trades": 148, "taker_buy_base": 17679.0, "taker_buy_quote": 11895.04241 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.6739, "high": 0.6787, "low": 0.6718, "close": 0.6742, "volume": 32174.9, "close_time": 1775764799999, "quote_volume": 21739.51464, "trades": 126, "taker_buy_base": 13179.5, "taker_buy_quote": 8904.51489 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.6757, "high": 0.6816, "low": 0.6754, "close": 0.6793, "volume": 26705.9, "close_time": 1775768399999, "quote_volume": 18166.63914, "trades": 102, "taker_buy_base": 12567.1, "taker_buy_quote": 8554.20612 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.6779, "high": 0.6832, "low": 0.6768, "close": 0.6784, "volume": 7034.7, "close_time": 1775771999999, "quote_volume": 4773.97865, "trades": 42, "taker_buy_base": 2382.6, "taker_buy_quote": 1621.25001 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.6812, "high": 0.691, "low": 0.6764, "close": 0.6768, "volume": 37562.5, "close_time": 1775775599999, "quote_volume": 25698.5159, "trades": 225, "taker_buy_base": 21290.2, "taker_buy_quote": 14586.48561 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.6761, "high": 0.6768, "low": 0.6646, "close": 0.6656, "volume": 240462.8, "close_time": 1775779199999, "quote_volume": 162307.47908, "trades": 273, "taker_buy_base": 114599.5, "taker_buy_quote": 77251.05369 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.6651, "high": 0.6669, "low": 0.6601, "close": 0.6638, "volume": 35771.8, "close_time": 1775782799999, "quote_volume": 23717.54231, "trades": 183, "taker_buy_base": 14095.2, "taker_buy_quote": 9360.86206 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.6637, "high": 0.6725, "low": 0.6618, "close": 0.6686, "volume": 28018.7, "close_time": 1775786399999, "quote_volume": 18722.66319, "trades": 149, "taker_buy_base": 16036.4, "taker_buy_quote": 10711.94962 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.6703, "high": 0.6762, "low": 0.6701, "close": 0.6722, "volume": 28602.2, "close_time": 1775789999999, "quote_volume": 19294.37141, "trades": 156, "taker_buy_base": 23364.8, "taker_buy_quote": 15763.15368 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.6726, "high": 0.6761, "low": 0.6675, "close": 0.6678, "volume": 15867.1, "close_time": 1775793599999, "quote_volume": 10647.57385, "trades": 83, "taker_buy_base": 6601.7, "taker_buy_quote": 4443.11968 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.6674, "high": 0.6761, "low": 0.6674, "close": 0.6732, "volume": 36138.4, "close_time": 1775797199999, "quote_volume": 24289.19626, "trades": 111, "taker_buy_base": 14932.3, "taker_buy_quote": 10031.76045 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.6733, "high": 0.6776, "low": 0.6704, "close": 0.6762, "volume": 6701.7, "close_time": 1775800799999, "quote_volume": 4514.1188, "trades": 40, "taker_buy_base": 5563.5, "taker_buy_quote": 3749.78082 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.6755, "high": 0.6772, "low": 0.6704, "close": 0.6704, "volume": 15078.4, "close_time": 1775804399999, "quote_volume": 10175.181, "trades": 92, "taker_buy_base": 7533.8, "taker_buy_quote": 5084.33484 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.6732, "high": 0.6745, "low": 0.6687, "close": 0.6689, "volume": 9178.5, "close_time": 1775807999999, "quote_volume": 6169.03431, "trades": 55, "taker_buy_base": 3846.3, "taker_buy_quote": 2587.46261 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.6692, "high": 0.6732, "low": 0.6656, "close": 0.6674, "volume": 127804.4, "close_time": 1775811599999, "quote_volume": 85370.20202, "trades": 217, "taker_buy_base": 100057.6, "taker_buy_quote": 66830.96377 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.6686, "high": 0.6749, "low": 0.6686, "close": 0.6749, "volume": 33142.0, "close_time": 1775815199999, "quote_volume": 22286.45349, "trades": 134, "taker_buy_base": 11046.0, "taker_buy_quote": 7432.9477 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.6748, "high": 0.6748, "low": 0.6671, "close": 0.6683, "volume": 129978.1, "close_time": 1775818799999, "quote_volume": 87264.38406, "trades": 270, "taker_buy_base": 99909.5, "taker_buy_quote": 67082.07987 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.669, "high": 0.6735, "low": 0.669, "close": 0.6693, "volume": 64553.4, "close_time": 1775822399999, "quote_volume": 43375.36752, "trades": 292, "taker_buy_base": 46515.9, "taker_buy_quote": 31256.86663 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.6687, "high": 0.6765, "low": 0.6682, "close": 0.6742, "volume": 63577.4, "close_time": 1775825999999, "quote_volume": 42713.57464, "trades": 290, "taker_buy_base": 29017.6, "taker_buy_quote": 19495.16094 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.6744, "high": 0.6779, "low": 0.6699, "close": 0.6744, "volume": 61052.7, "close_time": 1775829599999, "quote_volume": 41126.90207, "trades": 259, "taker_buy_base": 31736.9, "taker_buy_quote": 21385.5452 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.674, "high": 0.6791, "low": 0.6714, "close": 0.6779, "volume": 54472.4, "close_time": 1775833199999, "quote_volume": 36850.21009, "trades": 258, "taker_buy_base": 15568.2, "taker_buy_quote": 10531.57485 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.6789, "high": 0.6848, "low": 0.6754, "close": 0.6758, "volume": 67301.1, "close_time": 1775836799999, "quote_volume": 45753.58446, "trades": 424, "taker_buy_base": 44257.6, "taker_buy_quote": 30109.73919 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.6789, "high": 0.6846, "low": 0.6788, "close": 0.6844, "volume": 25021.6, "close_time": 1775840399999, "quote_volume": 17073.76768, "trades": 106, "taker_buy_base": 20694.1, "taker_buy_quote": 14125.54063 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.6829, "high": 0.684, "low": 0.6799, "close": 0.6816, "volume": 15772.8, "close_time": 1775843999999, "quote_volume": 10758.13849, "trades": 87, "taker_buy_base": 5441.0, "taker_buy_quote": 3711.19923 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.6842, "high": 0.6868, "low": 0.6838, "close": 0.6864, "volume": 26824.1, "close_time": 1775847599999, "quote_volume": 18373.88586, "trades": 104, "taker_buy_base": 19271.9, "taker_buy_quote": 13201.67203 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.6874, "high": 0.691, "low": 0.6864, "close": 0.691, "volume": 37092.3, "close_time": 1775851199999, "quote_volume": 25529.10575, "trades": 173, "taker_buy_base": 17983.1, "taker_buy_quote": 12381.35283 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.6912, "high": 0.6924, "low": 0.6871, "close": 0.6905, "volume": 31231.0, "close_time": 1775854799999, "quote_volume": 21565.06692, "trades": 211, "taker_buy_base": 12494.9, "taker_buy_quote": 8628.3236 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.6887, "high": 0.6887, "low": 0.6822, "close": 0.6832, "volume": 14357.7, "close_time": 1775858399999, "quote_volume": 9821.01072, "trades": 68, "taker_buy_base": 5331.5, "taker_buy_quote": 3646.78094 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.6826, "high": 0.6826, "low": 0.6765, "close": 0.6796, "volume": 36393.0, "close_time": 1775861999999, "quote_volume": 24724.33383, "trades": 128, "taker_buy_base": 14745.3, "taker_buy_quote": 10006.2412 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.6797, "high": 0.6798, "low": 0.677, "close": 0.6794, "volume": 17028.0, "close_time": 1775865599999, "quote_volume": 11557.17667, "trades": 64, "taker_buy_base": 4689.4, "taker_buy_quote": 3185.14597 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.6785, "high": 0.6785, "low": 0.6734, "close": 0.674, "volume": 6598.1, "close_time": 1775869199999, "quote_volume": 4460.09202, "trades": 43, "taker_buy_base": 1302.4, "taker_buy_quote": 880.4669 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.6732, "high": 0.6747, "low": 0.6692, "close": 0.6747, "volume": 35370.2, "close_time": 1775872799999, "quote_volume": 23758.65039, "trades": 139, "taker_buy_base": 14083.2, "taker_buy_quote": 9472.23939 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.673, "high": 0.6767, "low": 0.6727, "close": 0.6748, "volume": 14301.7, "close_time": 1775876399999, "quote_volume": 9655.41802, "trades": 58, "taker_buy_base": 10149.8, "taker_buy_quote": 6858.50332 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.6763, "high": 0.6809, "low": 0.673, "close": 0.6736, "volume": 18264.9, "close_time": 1775879999999, "quote_volume": 12369.78526, "trades": 91, "taker_buy_base": 4788.3, "taker_buy_quote": 3248.25809 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.6737, "high": 0.6762, "low": 0.6731, "close": 0.6756, "volume": 8961.3, "close_time": 1775883599999, "quote_volume": 6045.10637, "trades": 45, "taker_buy_base": 3551.4, "taker_buy_quote": 2396.48715 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.6742, "high": 0.6756, "low": 0.6707, "close": 0.6712, "volume": 16022.5, "close_time": 1775887199999, "quote_volume": 10799.93878, "trades": 68, "taker_buy_base": 10850.5, "taker_buy_quote": 7323.1482 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.6709, "high": 0.6716, "low": 0.669, "close": 0.6716, "volume": 16004.7, "close_time": 1775890799999, "quote_volume": 10727.74382, "trades": 30, "taker_buy_base": 12340.4, "taker_buy_quote": 8272.06345 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.6704, "high": 0.6732, "low": 0.6702, "close": 0.6713, "volume": 22239.0, "close_time": 1775894399999, "quote_volume": 14938.92983, "trades": 88, "taker_buy_base": 11044.9, "taker_buy_quote": 7424.56669 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.6732, "high": 0.6738, "low": 0.6715, "close": 0.672, "volume": 38305.1, "close_time": 1775897999999, "quote_volume": 25753.94428, "trades": 88, "taker_buy_base": 2224.5, "taker_buy_quote": 1495.93364 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.6721, "high": 0.6776, "low": 0.6717, "close": 0.6735, "volume": 27915.7, "close_time": 1775901599999, "quote_volume": 18830.02695, "trades": 75, "taker_buy_base": 19971.0, "taker_buy_quote": 13473.03702 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.6751, "high": 0.6771, "low": 0.6722, "close": 0.6731, "volume": 11171.9, "close_time": 1775905199999, "quote_volume": 7523.73333, "trades": 31, "taker_buy_base": 2227.3, "taker_buy_quote": 1505.15631 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.6738, "high": 0.6743, "low": 0.673, "close": 0.6743, "volume": 6427.0, "close_time": 1775908799999, "quote_volume": 4331.57629, "trades": 29, "taker_buy_base": 5159.5, "taker_buy_quote": 3477.07549 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.675, "high": 0.6751, "low": 0.6727, "close": 0.6731, "volume": 3446.1, "close_time": 1775912399999, "quote_volume": 2323.29528, "trades": 11, "taker_buy_base": 591.5, "taker_buy_quote": 398.92322 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.6714, "high": 0.6715, "low": 0.6654, "close": 0.6687, "volume": 37338.0, "close_time": 1775915999999, "quote_volume": 24948.41443, "trades": 161, "taker_buy_base": 12608.2, "taker_buy_quote": 8426.95426 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.669, "high": 0.6718, "low": 0.6667, "close": 0.6683, "volume": 19912.1, "close_time": 1775919599999, "quote_volume": 13308.45351, "trades": 81, "taker_buy_base": 5357.3, "taker_buy_quote": 3583.65212 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.6694, "high": 0.6741, "low": 0.6681, "close": 0.6716, "volume": 52439.8, "close_time": 1775923199999, "quote_volume": 35108.46656, "trades": 143, "taker_buy_base": 25493.9, "taker_buy_quote": 17082.31654 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.6732, "high": 0.6898, "low": 0.6732, "close": 0.6862, "volume": 56993.3, "close_time": 1775926799999, "quote_volume": 38963.14635, "trades": 228, "taker_buy_base": 44541.1, "taker_buy_quote": 30462.96636 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.6848, "high": 0.6918, "low": 0.6848, "close": 0.6861, "volume": 45134.7, "close_time": 1775930399999, "quote_volume": 31051.69105, "trades": 157, "taker_buy_base": 16644.4, "taker_buy_quote": 11443.32993 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.6865, "high": 0.6982, "low": 0.6834, "close": 0.6921, "volume": 20658.5, "close_time": 1775933999999, "quote_volume": 14344.13104, "trades": 152, "taker_buy_base": 16097.8, "taker_buy_quote": 11188.77895 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.6947, "high": 0.7045, "low": 0.6925, "close": 0.7045, "volume": 89922.0, "close_time": 1775937599999, "quote_volume": 63090.62293, "trades": 195, "taker_buy_base": 46650.9, "taker_buy_quote": 32728.8759 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.705, "high": 0.705, "low": 0.6963, "close": 0.6969, "volume": 39662.1, "close_time": 1775941199999, "quote_volume": 27801.65359, "trades": 158, "taker_buy_base": 7999.6, "taker_buy_quote": 5598.98884 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.6962, "high": 0.7021, "low": 0.6942, "close": 0.6978, "volume": 17865.1, "close_time": 1775944799999, "quote_volume": 12470.69054, "trades": 76, "taker_buy_base": 8540.4, "taker_buy_quote": 5972.43089 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.6999, "high": 0.7025, "low": 0.6933, "close": 0.6949, "volume": 9135.5, "close_time": 1775948399999, "quote_volume": 6373.78795, "trades": 54, "taker_buy_base": 828.6, "taker_buy_quote": 576.3747 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.6947, "high": 0.6947, "low": 0.6853, "close": 0.6893, "volume": 21460.3, "close_time": 1775951999999, "quote_volume": 14768.89674, "trades": 93, "taker_buy_base": 12930.4, "taker_buy_quote": 8891.55528 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.6883, "high": 0.6883, "low": 0.6837, "close": 0.686, "volume": 28715.0, "close_time": 1775955599999, "quote_volume": 19688.38085, "trades": 111, "taker_buy_base": 15704.7, "taker_buy_quote": 10771.70019 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.6863, "high": 0.687, "low": 0.656, "close": 0.66, "volume": 83163.5, "close_time": 1775959199999, "quote_volume": 55663.39309, "trades": 381, "taker_buy_base": 36299.0, "taker_buy_quote": 24246.68279 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.658, "high": 0.6593, "low": 0.6471, "close": 0.6581, "volume": 78772.3, "close_time": 1775962799999, "quote_volume": 51499.21469, "trades": 339, "taker_buy_base": 45548.5, "taker_buy_quote": 29782.24765 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.659, "high": 0.6611, "low": 0.6528, "close": 0.6531, "volume": 26674.4, "close_time": 1775966399999, "quote_volume": 17510.93602, "trades": 102, "taker_buy_base": 13100.4, "taker_buy_quote": 8621.02205 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.6529, "high": 0.6545, "low": 0.6487, "close": 0.6496, "volume": 52717.4, "close_time": 1775969999999, "quote_volume": 34308.40934, "trades": 179, "taker_buy_base": 20044.6, "taker_buy_quote": 13040.26707 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.6499, "high": 0.6526, "low": 0.6472, "close": 0.6526, "volume": 25923.9, "close_time": 1775973599999, "quote_volume": 16826.90448, "trades": 91, "taker_buy_base": 18713.1, "taker_buy_quote": 12145.89278 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.6525, "high": 0.6532, "low": 0.6489, "close": 0.6489, "volume": 18572.3, "close_time": 1775977199999, "quote_volume": 12086.78475, "trades": 51, "taker_buy_base": 11802.7, "taker_buy_quote": 7682.38618 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.6484, "high": 0.6516, "low": 0.648, "close": 0.6507, "volume": 17033.0, "close_time": 1775980799999, "quote_volume": 11055.71745, "trades": 74, "taker_buy_base": 6484.7, "taker_buy_quote": 4215.06296 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.6502, "high": 0.652, "low": 0.6487, "close": 0.6501, "volume": 33483.0, "close_time": 1775984399999, "quote_volume": 21761.48281, "trades": 78, "taker_buy_base": 12150.6, "taker_buy_quote": 7910.3437 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.65, "high": 0.6538, "low": 0.6493, "close": 0.6533, "volume": 21652.7, "close_time": 1775987999999, "quote_volume": 14120.41465, "trades": 81, "taker_buy_base": 13925.9, "taker_buy_quote": 9082.96318 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.6523, "high": 0.6532, "low": 0.6468, "close": 0.6476, "volume": 8725.7, "close_time": 1775991599999, "quote_volume": 5677.32133, "trades": 54, "taker_buy_base": 3319.3, "taker_buy_quote": 2164.61607 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.6472, "high": 0.6513, "low": 0.645, "close": 0.6511, "volume": 31785.2, "close_time": 1775995199999, "quote_volume": 20558.79653, "trades": 97, "taker_buy_base": 13001.3, "taker_buy_quote": 8420.38141 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.65, "high": 0.6552, "low": 0.6475, "close": 0.6475, "volume": 57277.6, "close_time": 1775998799999, "quote_volume": 37327.45698, "trades": 125, "taker_buy_base": 44867.1, "taker_buy_quote": 29263.77435 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.6476, "high": 0.6503, "low": 0.642, "close": 0.6423, "volume": 42983.1, "close_time": 1776002399999, "quote_volume": 27768.99747, "trades": 174, "taker_buy_base": 13330.7, "taker_buy_quote": 8627.69372 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.6428, "high": 0.6471, "low": 0.6424, "close": 0.6435, "volume": 20791.9, "close_time": 1776005999999, "quote_volume": 13399.04901, "trades": 80, "taker_buy_base": 11941.6, "taker_buy_quote": 7698.51314 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.642, "high": 0.6447, "low": 0.6402, "close": 0.6447, "volume": 16901.6, "close_time": 1776009599999, "quote_volume": 10857.10893, "trades": 50, "taker_buy_base": 13014.6, "taker_buy_quote": 8361.43144 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.6446, "high": 0.6463, "low": 0.6446, "close": 0.6459, "volume": 1737.2, "close_time": 1776013199999, "quote_volume": 1121.7471, "trades": 21, "taker_buy_base": 1413.2, "taker_buy_quote": 912.5119 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.6467, "high": 0.6549, "low": 0.6467, "close": 0.653, "volume": 17961.5, "close_time": 1776016799999, "quote_volume": 11665.49745, "trades": 92, "taker_buy_base": 16049.5, "taker_buy_quote": 10425.04324 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.654, "high": 0.6542, "low": 0.652, "close": 0.6527, "volume": 12450.1, "close_time": 1776020399999, "quote_volume": 8135.24844, "trades": 50, "taker_buy_base": 5743.1, "taker_buy_quote": 3754.35424 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.6531, "high": 0.6535, "low": 0.6496, "close": 0.6512, "volume": 6551.0, "close_time": 1776023999999, "quote_volume": 4267.23146, "trades": 40, "taker_buy_base": 1708.6, "taker_buy_quote": 1112.73319 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.6515, "high": 0.6572, "low": 0.6499, "close": 0.6539, "volume": 29581.9, "close_time": 1776027599999, "quote_volume": 19303.87734, "trades": 125, "taker_buy_base": 11940.7, "taker_buy_quote": 7809.71783 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.656, "high": 0.656, "low": 0.6502, "close": 0.6502, "volume": 10704.0, "close_time": 1776031199999, "quote_volume": 6973.27126, "trades": 26, "taker_buy_base": 6715.7, "taker_buy_quote": 4367.79877 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.6501, "high": 0.6501, "low": 0.6427, "close": 0.6461, "volume": 33251.0, "close_time": 1776034799999, "quote_volume": 21481.04289, "trades": 134, "taker_buy_base": 15625.4, "taker_buy_quote": 10097.69819 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.6454, "high": 0.6459, "low": 0.6421, "close": 0.6443, "volume": 22113.0, "close_time": 1776038399999, "quote_volume": 14227.32192, "trades": 89, "taker_buy_base": 3882.2, "taker_buy_quote": 2500.44897 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.643, "high": 0.6511, "low": 0.6422, "close": 0.6511, "volume": 17383.1, "close_time": 1776041999999, "quote_volume": 11262.75454, "trades": 74, "taker_buy_base": 9952.9, "taker_buy_quote": 6448.33442 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.6503, "high": 0.6555, "low": 0.6503, "close": 0.6555, "volume": 6674.2, "close_time": 1776045599999, "quote_volume": 4356.53558, "trades": 50, "taker_buy_base": 5717.8, "taker_buy_quote": 3733.06868 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.6555, "high": 0.6566, "low": 0.6495, "close": 0.6499, "volume": 7472.9, "close_time": 1776049199999, "quote_volume": 4873.54708, "trades": 60, "taker_buy_base": 2954.8, "taker_buy_quote": 1931.30954 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.6508, "high": 0.6524, "low": 0.6501, "close": 0.6524, "volume": 8747.5, "close_time": 1776052799999, "quote_volume": 5696.29204, "trades": 61, "taker_buy_base": 4513.1, "taker_buy_quote": 2939.33414 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.6523, "high": 0.6545, "low": 0.6488, "close": 0.6495, "volume": 23163.5, "close_time": 1776056399999, "quote_volume": 15100.82774, "trades": 102, "taker_buy_base": 11231.2, "taker_buy_quote": 7321.33497 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.6493, "high": 0.6498, "low": 0.6446, "close": 0.6471, "volume": 74839.0, "close_time": 1776059999999, "quote_volume": 48388.52602, "trades": 197, "taker_buy_base": 9301.5, "taker_buy_quote": 6019.92189 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.6486, "high": 0.6545, "low": 0.6486, "close": 0.6506, "volume": 25090.2, "close_time": 1776063599999, "quote_volume": 16322.25914, "trades": 92, "taker_buy_base": 14551.1, "taker_buy_quote": 9467.6397 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.6511, "high": 0.6511, "low": 0.644, "close": 0.6441, "volume": 10853.1, "close_time": 1776067199999, "quote_volume": 7015.26672, "trades": 71, "taker_buy_base": 3479.3, "taker_buy_quote": 2247.64025 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.6441, "high": 0.6451, "low": 0.6413, "close": 0.6433, "volume": 16730.3, "close_time": 1776070799999, "quote_volume": 10774.58605, "trades": 75, "taker_buy_base": 9365.6, "taker_buy_quote": 6034.68824 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.6445, "high": 0.6467, "low": 0.6444, "close": 0.6455, "volume": 10223.6, "close_time": 1776074399999, "quote_volume": 6600.94928, "trades": 49, "taker_buy_base": 10124.5, "taker_buy_quote": 6536.99388 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.6458, "high": 0.6461, "low": 0.642, "close": 0.6439, "volume": 8336.3, "close_time": 1776077999999, "quote_volume": 5373.98564, "trades": 47, "taker_buy_base": 3810.9, "taker_buy_quote": 2458.66313 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.6445, "high": 0.6544, "low": 0.6442, "close": 0.6544, "volume": 14825.4, "close_time": 1776081599999, "quote_volume": 9609.11817, "trades": 75, "taker_buy_base": 10337.5, "taker_buy_quote": 6689.79907 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.6518, "high": 0.6588, "low": 0.6485, "close": 0.6588, "volume": 38409.8, "close_time": 1776085199999, "quote_volume": 25129.94507, "trades": 161, "taker_buy_base": 26541.9, "taker_buy_quote": 17361.56717 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.6589, "high": 0.6769, "low": 0.6589, "close": 0.6747, "volume": 133446.5, "close_time": 1776088799999, "quote_volume": 88888.00833, "trades": 446, "taker_buy_base": 70916.0, "taker_buy_quote": 47248.13698 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.676, "high": 0.681, "low": 0.669, "close": 0.6793, "volume": 57896.9, "close_time": 1776092399999, "quote_volume": 39041.42327, "trades": 217, "taker_buy_base": 33558.4, "taker_buy_quote": 22654.42497 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.6776, "high": 0.6776, "low": 0.6584, "close": 0.6621, "volume": 41196.4, "close_time": 1776095999999, "quote_volume": 27324.07781, "trades": 222, "taker_buy_base": 16345.2, "taker_buy_quote": 10836.0297 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.6616, "high": 0.6646, "low": 0.6561, "close": 0.6615, "volume": 57763.4, "close_time": 1776099599999, "quote_volume": 38052.312, "trades": 189, "taker_buy_base": 19431.0, "taker_buy_quote": 12801.61183 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.6608, "high": 0.6704, "low": 0.6601, "close": 0.6616, "volume": 21781.6, "close_time": 1776103199999, "quote_volume": 14473.62362, "trades": 122, "taker_buy_base": 14015.0, "taker_buy_quote": 9317.55496 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.6611, "high": 0.6669, "low": 0.6598, "close": 0.6669, "volume": 28535.5, "close_time": 1776106799999, "quote_volume": 18926.58827, "trades": 111, "taker_buy_base": 17327.3, "taker_buy_quote": 11496.40005 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.6668, "high": 0.6762, "low": 0.6636, "close": 0.6759, "volume": 43923.8, "close_time": 1776110399999, "quote_volume": 29443.63281, "trades": 182, "taker_buy_base": 28940.0, "taker_buy_quote": 19403.65637 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.6732, "high": 0.6732, "low": 0.6669, "close": 0.6677, "volume": 35403.8, "close_time": 1776113999999, "quote_volume": 23725.91439, "trades": 126, "taker_buy_base": 21591.0, "taker_buy_quote": 14459.13469 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.6668, "high": 0.6759, "low": 0.6664, "close": 0.6743, "volume": 20159.5, "close_time": 1776117599999, "quote_volume": 13540.26564, "trades": 90, "taker_buy_base": 13491.0, "taker_buy_quote": 9060.74863 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.6748, "high": 0.6999, "low": 0.6748, "close": 0.6967, "volume": 188800.0, "close_time": 1776121199999, "quote_volume": 130186.96531, "trades": 484, "taker_buy_base": 109959.6, "taker_buy_quote": 75557.5832 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.6973, "high": 0.7027, "low": 0.696, "close": 0.7004, "volume": 75877.3, "close_time": 1776124799999, "quote_volume": 53082.95385, "trades": 361, "taker_buy_base": 54971.5, "taker_buy_quote": 38469.52223 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.7002, "high": 0.7015, "low": 0.6899, "close": 0.6904, "volume": 68982.9, "close_time": 1776128399999, "quote_volume": 47870.22248, "trades": 248, "taker_buy_base": 32875.3, "taker_buy_quote": 22796.24794 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.6901, "high": 0.6934, "low": 0.6873, "close": 0.6934, "volume": 17848.8, "close_time": 1776131999999, "quote_volume": 12325.43078, "trades": 80, "taker_buy_base": 5847.1, "taker_buy_quote": 4040.47464 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.6927, "high": 0.6937, "low": 0.6882, "close": 0.6902, "volume": 3379.8, "close_time": 1776135599999, "quote_volume": 2335.6517, "trades": 24, "taker_buy_base": 1380.3, "taker_buy_quote": 953.05053 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.6889, "high": 0.695, "low": 0.6881, "close": 0.6924, "volume": 15753.4, "close_time": 1776139199999, "quote_volume": 10899.44461, "trades": 65, "taker_buy_base": 4610.9, "taker_buy_quote": 3188.87816 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.6923, "high": 0.6929, "low": 0.6891, "close": 0.6904, "volume": 30363.3, "close_time": 1776142799999, "quote_volume": 20993.43263, "trades": 97, "taker_buy_base": 8322.9, "taker_buy_quote": 5756.2016 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.6889, "high": 0.6894, "low": 0.6775, "close": 0.6787, "volume": 52650.8, "close_time": 1776146399999, "quote_volume": 35959.32659, "trades": 215, "taker_buy_base": 23072.6, "taker_buy_quote": 15718.21524 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.6793, "high": 0.6824, "low": 0.6771, "close": 0.6824, "volume": 45477.0, "close_time": 1776149999999, "quote_volume": 30875.56401, "trades": 167, "taker_buy_base": 14585.1, "taker_buy_quote": 9907.90721 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.6804, "high": 0.6834, "low": 0.6771, "close": 0.68, "volume": 48191.7, "close_time": 1776153599999, "quote_volume": 32785.9152, "trades": 157, "taker_buy_base": 27224.6, "taker_buy_quote": 18518.16785 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.6793, "high": 0.6862, "low": 0.6793, "close": 0.6833, "volume": 31879.1, "close_time": 1776157199999, "quote_volume": 21782.9769, "trades": 131, "taker_buy_base": 19308.3, "taker_buy_quote": 13193.96689 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.6838, "high": 0.6875, "low": 0.6838, "close": 0.6862, "volume": 13584.5, "close_time": 1776160799999, "quote_volume": 9324.80082, "trades": 63, "taker_buy_base": 12893.0, "taker_buy_quote": 8850.67564 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.6859, "high": 0.6879, "low": 0.6844, "close": 0.6851, "volume": 14716.5, "close_time": 1776164399999, "quote_volume": 10091.00952, "trades": 77, "taker_buy_base": 4571.0, "taker_buy_quote": 3137.61226 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.685, "high": 0.6865, "low": 0.6828, "close": 0.6839, "volume": 15234.4, "close_time": 1776167999999, "quote_volume": 10432.01533, "trades": 72, "taker_buy_base": 10581.4, "taker_buy_quote": 7247.56558 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.6836, "high": 0.6853, "low": 0.6803, "close": 0.6829, "volume": 44207.1, "close_time": 1776171599999, "quote_volume": 30177.01903, "trades": 144, "taker_buy_base": 20601.8, "taker_buy_quote": 14072.12262 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.6835, "high": 0.6975, "low": 0.6835, "close": 0.6973, "volume": 172800.8, "close_time": 1776175199999, "quote_volume": 119013.36677, "trades": 428, "taker_buy_base": 31698.1, "taker_buy_quote": 21862.84285 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.6977, "high": 0.6995, "low": 0.6891, "close": 0.6891, "volume": 96721.6, "close_time": 1776178799999, "quote_volume": 66998.80342, "trades": 285, "taker_buy_base": 59569.2, "taker_buy_quote": 41268.26686 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.689, "high": 0.6904, "low": 0.6818, "close": 0.6846, "volume": 52853.4, "close_time": 1776182399999, "quote_volume": 36176.06738, "trades": 248, "taker_buy_base": 29746.3, "taker_buy_quote": 20363.53935 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.6851, "high": 0.6891, "low": 0.678, "close": 0.6789, "volume": 112695.9, "close_time": 1776185999999, "quote_volume": 76527.96816, "trades": 185, "taker_buy_base": 84752.9, "taker_buy_quote": 57518.12766 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.6788, "high": 0.6807, "low": 0.6748, "close": 0.6797, "volume": 139747.9, "close_time": 1776189599999, "quote_volume": 94834.94924, "trades": 244, "taker_buy_base": 13225.0, "taker_buy_quote": 8956.72338 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.6805, "high": 0.6818, "low": 0.6622, "close": 0.6647, "volume": 66604.4, "close_time": 1776193199999, "quote_volume": 44293.12087, "trades": 177, "taker_buy_base": 46346.6, "taker_buy_quote": 30757.34481 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.6644, "high": 0.669, "low": 0.6631, "close": 0.669, "volume": 30110.1, "close_time": 1776196799999, "quote_volume": 20063.3588, "trades": 87, "taker_buy_base": 10784.7, "taker_buy_quote": 7200.25062 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.6704, "high": 0.672, "low": 0.6665, "close": 0.6671, "volume": 15693.3, "close_time": 1776200399999, "quote_volume": 10502.78429, "trades": 51, "taker_buy_base": 8263.1, "taker_buy_quote": 5528.39451 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.6677, "high": 0.6728, "low": 0.6677, "close": 0.6728, "volume": 6493.2, "close_time": 1776203999999, "quote_volume": 4356.96153, "trades": 28, "taker_buy_base": 5516.6, "taker_buy_quote": 3703.29379 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.6714, "high": 0.6714, "low": 0.6662, "close": 0.6674, "volume": 20203.0, "close_time": 1776207599999, "quote_volume": 13489.95322, "trades": 64, "taker_buy_base": 184.6, "taker_buy_quote": 123.5551 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.6677, "high": 0.6718, "low": 0.6676, "close": 0.6703, "volume": 11283.2, "close_time": 1776211199999, "quote_volume": 7555.51761, "trades": 64, "taker_buy_base": 6497.6, "taker_buy_quote": 4346.73114 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.6719, "high": 0.6761, "low": 0.6715, "close": 0.6741, "volume": 17760.0, "close_time": 1776214799999, "quote_volume": 11959.64792, "trades": 75, "taker_buy_base": 4714.0, "taker_buy_quote": 3179.21259 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.6738, "high": 0.6804, "low": 0.6721, "close": 0.6785, "volume": 11228.3, "close_time": 1776218399999, "quote_volume": 7578.37256, "trades": 168, "taker_buy_base": 6307.5, "taker_buy_quote": 4265.10493 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.679, "high": 0.6805, "low": 0.6739, "close": 0.676, "volume": 4985.9, "close_time": 1776221999999, "quote_volume": 3381.6024, "trades": 72, "taker_buy_base": 4090.6, "taker_buy_quote": 2775.74357 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.676, "high": 0.6768, "low": 0.6736, "close": 0.6768, "volume": 4733.8, "close_time": 1776225599999, "quote_volume": 3200.45031, "trades": 24, "taker_buy_base": 4336.2, "taker_buy_quote": 2932.07993 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.6776, "high": 0.6801, "low": 0.6756, "close": 0.6786, "volume": 9208.0, "close_time": 1776229199999, "quote_volume": 6245.75347, "trades": 50, "taker_buy_base": 7224.8, "taker_buy_quote": 4901.7144 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.6789, "high": 0.6809, "low": 0.6719, "close": 0.6735, "volume": 26236.8, "close_time": 1776232799999, "quote_volume": 17747.39886, "trades": 97, "taker_buy_base": 13130.8, "taker_buy_quote": 8893.07304 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.6729, "high": 0.6749, "low": 0.6707, "close": 0.6722, "volume": 25873.3, "close_time": 1776236399999, "quote_volume": 17406.91173, "trades": 102, "taker_buy_base": 16173.9, "taker_buy_quote": 10884.74305 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.6719, "high": 0.6731, "low": 0.6657, "close": 0.6675, "volume": 45491.7, "close_time": 1776239999999, "quote_volume": 30461.52647, "trades": 701, "taker_buy_base": 16986.1, "taker_buy_quote": 11372.59573 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.6677, "high": 0.6764, "low": 0.6677, "close": 0.6723, "volume": 24763.5, "close_time": 1776243599999, "quote_volume": 16662.89136, "trades": 76, "taker_buy_base": 12285.1, "taker_buy_quote": 8277.17308 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.6726, "high": 0.6744, "low": 0.6704, "close": 0.6744, "volume": 20043.2, "close_time": 1776247199999, "quote_volume": 13466.85275, "trades": 75, "taker_buy_base": 16213.1, "taker_buy_quote": 10896.155 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.6748, "high": 0.6807, "low": 0.6732, "close": 0.6739, "volume": 21514.5, "close_time": 1776250799999, "quote_volume": 14540.87761, "trades": 103, "taker_buy_base": 5741.2, "taker_buy_quote": 3886.09147 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.6739, "high": 0.6834, "low": 0.6739, "close": 0.681, "volume": 26542.9, "close_time": 1776254399999, "quote_volume": 18015.89617, "trades": 112, "taker_buy_base": 16957.1, "taker_buy_quote": 11522.96934 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.6797, "high": 0.6842, "low": 0.6767, "close": 0.6819, "volume": 15943.5, "close_time": 1776257999999, "quote_volume": 10834.43635, "trades": 89, "taker_buy_base": 2718.4, "taker_buy_quote": 1849.27888 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.6805, "high": 0.6822, "low": 0.6753, "close": 0.6787, "volume": 20260.7, "close_time": 1776261599999, "quote_volume": 13738.47774, "trades": 94, "taker_buy_base": 4617.9, "taker_buy_quote": 3133.68862 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.6779, "high": 0.6865, "low": 0.6775, "close": 0.6861, "volume": 42331.7, "close_time": 1776265199999, "quote_volume": 28886.71325, "trades": 202, "taker_buy_base": 23810.7, "taker_buy_quote": 16250.29236 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.6867, "high": 0.6885, "low": 0.6761, "close": 0.6801, "volume": 61480.8, "close_time": 1776268799999, "quote_volume": 42008.10294, "trades": 214, "taker_buy_base": 38129.3, "taker_buy_quote": 26050.7217 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.6792, "high": 0.6843, "low": 0.6792, "close": 0.6802, "volume": 36098.1, "close_time": 1776272399999, "quote_volume": 24620.48812, "trades": 126, "taker_buy_base": 18756.3, "taker_buy_quote": 12780.88387 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.6825, "high": 0.6853, "low": 0.6789, "close": 0.6818, "volume": 45067.8, "close_time": 1776275999999, "quote_volume": 30781.06872, "trades": 133, "taker_buy_base": 26637.4, "taker_buy_quote": 18214.33182 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.6806, "high": 0.6862, "low": 0.6799, "close": 0.6861, "volume": 25498.5, "close_time": 1776279599999, "quote_volume": 17433.31177, "trades": 86, "taker_buy_base": 6969.8, "taker_buy_quote": 4762.53575 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.6868, "high": 0.6922, "low": 0.6858, "close": 0.6892, "volume": 21933.7, "close_time": 1776283199999, "quote_volume": 15127.3767, "trades": 70, "taker_buy_base": 6822.2, "taker_buy_quote": 4708.24443 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.6891, "high": 0.6891, "low": 0.6842, "close": 0.6861, "volume": 25439.2, "close_time": 1776286799999, "quote_volume": 17441.73907, "trades": 96, "taker_buy_base": 7816.2, "taker_buy_quote": 5361.39084 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.686, "high": 0.6933, "low": 0.6832, "close": 0.6933, "volume": 15103.0, "close_time": 1776290399999, "quote_volume": 10381.54343, "trades": 67, "taker_buy_base": 11903.1, "taker_buy_quote": 8193.44523 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.6909, "high": 0.6964, "low": 0.6903, "close": 0.6903, "volume": 32438.9, "close_time": 1776293999999, "quote_volume": 22490.9799, "trades": 146, "taker_buy_base": 14844.4, "taker_buy_quote": 10296.3374 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.69, "high": 0.6904, "low": 0.6859, "close": 0.6903, "volume": 32278.1, "close_time": 1776297599999, "quote_volume": 22206.26255, "trades": 130, "taker_buy_base": 12798.3, "taker_buy_quote": 8812.20331 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.6915, "high": 0.6922, "low": 0.6856, "close": 0.69, "volume": 24083.4, "close_time": 1776301199999, "quote_volume": 16596.94693, "trades": 73, "taker_buy_base": 17876.0, "taker_buy_quote": 12322.59666 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.6902, "high": 0.6911, "low": 0.6842, "close": 0.6897, "volume": 6046.9, "close_time": 1776304799999, "quote_volume": 4163.83606, "trades": 56, "taker_buy_base": 2299.9, "taker_buy_quote": 1584.88153 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.6905, "high": 0.6991, "low": 0.6901, "close": 0.6958, "volume": 65260.0, "close_time": 1776308399999, "quote_volume": 45437.55641, "trades": 163, "taker_buy_base": 40972.9, "taker_buy_quote": 28511.30351 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.697, "high": 0.7032, "low": 0.6953, "close": 0.7026, "volume": 40776.0, "close_time": 1776311999999, "quote_volume": 28543.77675, "trades": 111, "taker_buy_base": 11742.2, "taker_buy_quote": 8217.22106 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.7001, "high": 0.7065, "low": 0.6996, "close": 0.7007, "volume": 39840.2, "close_time": 1776315599999, "quote_volume": 27990.6242, "trades": 146, "taker_buy_base": 16208.7, "taker_buy_quote": 11387.11876 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.7, "high": 0.7115, "low": 0.6977, "close": 0.7069, "volume": 48972.7, "close_time": 1776319199999, "quote_volume": 34653.33412, "trades": 212, "taker_buy_base": 27242.2, "taker_buy_quote": 19286.55098 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.7079, "high": 0.722, "low": 0.7064, "close": 0.7199, "volume": 76143.2, "close_time": 1776322799999, "quote_volume": 54507.29112, "trades": 373, "taker_buy_base": 42080.1, "taker_buy_quote": 30145.8195 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.7211, "high": 0.7249, "low": 0.7131, "close": 0.718, "volume": 99765.6, "close_time": 1776326399999, "quote_volume": 71774.75016, "trades": 305, "taker_buy_base": 45199.1, "taker_buy_quote": 32528.66444 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.7177, "high": 0.7221, "low": 0.7122, "close": 0.7123, "volume": 77706.6, "close_time": 1776329999999, "quote_volume": 55708.7544, "trades": 303, "taker_buy_base": 34214.2, "taker_buy_quote": 24545.56327 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.7123, "high": 0.7197, "low": 0.7102, "close": 0.7124, "volume": 19278.8, "close_time": 1776333599999, "quote_volume": 13767.07564, "trades": 92, "taker_buy_base": 12291.5, "taker_buy_quote": 8780.56927 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.7127, "high": 0.7132, "low": 0.7055, "close": 0.7075, "volume": 42675.3, "close_time": 1776337199999, "quote_volume": 30259.43338, "trades": 154, "taker_buy_base": 12403.2, "taker_buy_quote": 8783.18791 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.7066, "high": 0.7098, "low": 0.7053, "close": 0.7086, "volume": 39517.7, "close_time": 1776340799999, "quote_volume": 27932.61142, "trades": 118, "taker_buy_base": 23102.5, "taker_buy_quote": 16331.23103 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.7092, "high": 0.7175, "low": 0.7092, "close": 0.7175, "volume": 94687.9, "close_time": 1776344399999, "quote_volume": 67535.37463, "trades": 264, "taker_buy_base": 37555.9, "taker_buy_quote": 26783.64342 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.7165, "high": 0.7285, "low": 0.6945, "close": 0.7039, "volume": 269652.3, "close_time": 1776347999999, "quote_volume": 193383.63939, "trades": 678, "taker_buy_base": 167587.8, "taker_buy_quote": 120389.41946 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.7036, "high": 0.7057, "low": 0.6915, "close": 0.7006, "volume": 77657.8, "close_time": 1776351599999, "quote_volume": 54187.06196, "trades": 329, "taker_buy_base": 38437.7, "taker_buy_quote": 26834.98746 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.7029, "high": 0.7224, "low": 0.7029, "close": 0.7224, "volume": 67148.2, "close_time": 1776355199999, "quote_volume": 47998.23247, "trades": 243, "taker_buy_base": 30626.9, "taker_buy_quote": 21882.72518 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.7226, "high": 0.7286, "low": 0.715, "close": 0.7197, "volume": 62831.5, "close_time": 1776358799999, "quote_volume": 45386.32785, "trades": 305, "taker_buy_base": 38529.4, "taker_buy_quote": 27841.80369 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.7187, "high": 0.7244, "low": 0.715, "close": 0.7226, "volume": 40566.1, "close_time": 1776362399999, "quote_volume": 29284.72811, "trades": 182, "taker_buy_base": 25569.9, "taker_buy_quote": 18469.60876 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.7244, "high": 0.7467, "low": 0.7202, "close": 0.7456, "volume": 140867.7, "close_time": 1776365999999, "quote_volume": 103900.07329, "trades": 445, "taker_buy_base": 101250.6, "taker_buy_quote": 74767.82517 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.7452, "high": 0.7462, "low": 0.7399, "close": 0.7433, "volume": 43911.7, "close_time": 1776369599999, "quote_volume": 32616.99869, "trades": 229, "taker_buy_base": 20056.8, "taker_buy_quote": 14897.16122 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.742, "high": 0.7425, "low": 0.7272, "close": 0.7333, "volume": 59543.5, "close_time": 1776373199999, "quote_volume": 43656.16191, "trades": 234, "taker_buy_base": 16859.8, "taker_buy_quote": 12365.39787 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.7347, "high": 0.7362, "low": 0.7252, "close": 0.734, "volume": 22364.6, "close_time": 1776376799999, "quote_volume": 16354.21032, "trades": 97, "taker_buy_base": 7913.4, "taker_buy_quote": 5805.57951 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.735, "high": 0.7416, "low": 0.7349, "close": 0.7372, "volume": 10573.5, "close_time": 1776380399999, "quote_volume": 7800.18983, "trades": 58, "taker_buy_base": 6215.6, "taker_buy_quote": 4588.2331 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.7361, "high": 0.74, "low": 0.7358, "close": 0.738, "volume": 18778.4, "close_time": 1776383999999, "quote_volume": 13863.41451, "trades": 92, "taker_buy_base": 17319.0, "taker_buy_quote": 12785.9413 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.7371, "high": 0.7448, "low": 0.7346, "close": 0.7419, "volume": 37273.9, "close_time": 1776387599999, "quote_volume": 27628.05847, "trades": 151, "taker_buy_base": 22012.6, "taker_buy_quote": 16329.00367 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.7431, "high": 0.7457, "low": 0.7301, "close": 0.7336, "volume": 46628.5, "close_time": 1776391199999, "quote_volume": 34341.82214, "trades": 171, "taker_buy_base": 21840.4, "taker_buy_quote": 16082.40647 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.7346, "high": 0.7346, "low": 0.7228, "close": 0.7254, "volume": 17650.0, "close_time": 1776394799999, "quote_volume": 12825.13614, "trades": 78, "taker_buy_base": 9256.3, "taker_buy_quote": 6718.78428 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.725, "high": 0.7281, "low": 0.7228, "close": 0.7257, "volume": 41196.5, "close_time": 1776398399999, "quote_volume": 29901.02363, "trades": 133, "taker_buy_base": 26729.2, "taker_buy_quote": 19411.2352 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.7254, "high": 0.7275, "low": 0.7229, "close": 0.7249, "volume": 20888.6, "close_time": 1776401999999, "quote_volume": 15154.97445, "trades": 87, "taker_buy_base": 13104.2, "taker_buy_quote": 9509.25778 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.7228, "high": 0.7228, "low": 0.7138, "close": 0.7138, "volume": 42130.4, "close_time": 1776405599999, "quote_volume": 30218.67103, "trades": 190, "taker_buy_base": 15176.4, "taker_buy_quote": 10871.69083 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.7134, "high": 0.7229, "low": 0.7108, "close": 0.721, "volume": 24541.9, "close_time": 1776409199999, "quote_volume": 17564.65022, "trades": 123, "taker_buy_base": 14943.5, "taker_buy_quote": 10723.19811 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.7225, "high": 0.726, "low": 0.7225, "close": 0.7243, "volume": 75564.2, "close_time": 1776412799999, "quote_volume": 54816.03654, "trades": 119, "taker_buy_base": 34456.0, "taker_buy_quote": 24987.5203 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.7251, "high": 0.7316, "low": 0.7247, "close": 0.729, "volume": 138946.0, "close_time": 1776416399999, "quote_volume": 101185.87886, "trades": 280, "taker_buy_base": 57433.4, "taker_buy_quote": 41808.95596 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.7271, "high": 0.7368, "low": 0.7264, "close": 0.7346, "volume": 47738.6, "close_time": 1776419999999, "quote_volume": 34812.15759, "trades": 202, "taker_buy_base": 31988.1, "taker_buy_quote": 23297.6652 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.7341, "high": 0.7351, "low": 0.7188, "close": 0.7227, "volume": 67987.3, "close_time": 1776423599999, "quote_volume": 49544.09385, "trades": 197, "taker_buy_base": 23971.0, "taker_buy_quote": 17411.65442 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.7245, "high": 0.7385, "low": 0.7245, "close": 0.7362, "volume": 61619.5, "close_time": 1776427199999, "quote_volume": 45282.57188, "trades": 215, "taker_buy_base": 36314.0, "taker_buy_quote": 26697.17517 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.7372, "high": 0.7621, "low": 0.7372, "close": 0.7598, "volume": 125179.2, "close_time": 1776430799999, "quote_volume": 93831.55798, "trades": 518, "taker_buy_base": 68713.4, "taker_buy_quote": 51415.61819 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.7611, "high": 0.7895, "low": 0.7536, "close": 0.7864, "volume": 234551.4, "close_time": 1776434399999, "quote_volume": 181483.5917, "trades": 1014, "taker_buy_base": 142648.5, "taker_buy_quote": 110418.28092 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.7856, "high": 0.7965, "low": 0.778, "close": 0.7878, "volume": 141918.0, "close_time": 1776437999999, "quote_volume": 111863.56476, "trades": 499, "taker_buy_base": 74419.8, "taker_buy_quote": 58742.19837 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.7872, "high": 0.7904, "low": 0.7787, "close": 0.7856, "volume": 134650.8, "close_time": 1776441599999, "quote_volume": 105630.01618, "trades": 553, "taker_buy_base": 63010.1, "taker_buy_quote": 49449.48987 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.7841, "high": 0.7841, "low": 0.7677, "close": 0.7769, "volume": 178105.7, "close_time": 1776445199999, "quote_volume": 138154.73642, "trades": 318, "taker_buy_base": 44376.5, "taker_buy_quote": 34450.21352 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.7757, "high": 0.778, "low": 0.7647, "close": 0.7741, "volume": 94707.1, "close_time": 1776448799999, "quote_volume": 73112.41057, "trades": 308, "taker_buy_base": 54084.8, "taker_buy_quote": 41770.85644 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.7734, "high": 0.7734, "low": 0.7636, "close": 0.7642, "volume": 30384.0, "close_time": 1776452399999, "quote_volume": 23280.41696, "trades": 129, "taker_buy_base": 15760.3, "taker_buy_quote": 12088.5034 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.7634, "high": 0.7671, "low": 0.761, "close": 0.7628, "volume": 16386.4, "close_time": 1776455999999, "quote_volume": 12512.28524, "trades": 73, "taker_buy_base": 10599.6, "taker_buy_quote": 8096.42955 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.7628, "high": 0.7636, "low": 0.7532, "close": 0.7578, "volume": 37311.0, "close_time": 1776459599999, "quote_volume": 28359.17856, "trades": 129, "taker_buy_base": 11940.4, "taker_buy_quote": 9067.8759 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.7596, "high": 0.763, "low": 0.7529, "close": 0.7571, "volume": 13452.4, "close_time": 1776463199999, "quote_volume": 10189.64514, "trades": 53, "taker_buy_base": 3862.7, "taker_buy_quote": 2934.2094 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.7562, "high": 0.7579, "low": 0.7529, "close": 0.7554, "volume": 26137.2, "close_time": 1776466799999, "quote_volume": 19749.33161, "trades": 84, "taker_buy_base": 13810.7, "taker_buy_quote": 10443.9922 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.7537, "high": 0.7541, "low": 0.7435, "close": 0.7468, "volume": 49563.8, "close_time": 1776470399999, "quote_volume": 37010.60521, "trades": 270, "taker_buy_base": 21201.6, "taker_buy_quote": 15830.07216 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.7467, "high": 0.7542, "low": 0.7444, "close": 0.7542, "volume": 15119.7, "close_time": 1776473999999, "quote_volume": 11327.87286, "trades": 86, "taker_buy_base": 5686.1, "taker_buy_quote": 4254.82294 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.7523, "high": 0.7539, "low": 0.7471, "close": 0.7478, "volume": 16418.1, "close_time": 1776477599999, "quote_volume": 12330.52347, "trades": 76, "taker_buy_base": 6225.3, "taker_buy_quote": 4681.83429 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.7475, "high": 0.7532, "low": 0.7462, "close": 0.7515, "volume": 21911.9, "close_time": 1776481199999, "quote_volume": 16468.75149, "trades": 107, "taker_buy_base": 9901.8, "taker_buy_quote": 7438.99122 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.7506, "high": 0.7557, "low": 0.7486, "close": 0.749, "volume": 13475.8, "close_time": 1776484799999, "quote_volume": 10128.44002, "trades": 93, "taker_buy_base": 2978.9, "taker_buy_quote": 2244.47214 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.7496, "high": 0.7536, "low": 0.7486, "close": 0.7536, "volume": 16409.9, "close_time": 1776488399999, "quote_volume": 12323.08138, "trades": 71, "taker_buy_base": 7724.6, "taker_buy_quote": 5798.41526 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.7542, "high": 0.7616, "low": 0.7537, "close": 0.7593, "volume": 29839.1, "close_time": 1776491999999, "quote_volume": 22643.45541, "trades": 127, "taker_buy_base": 18858.6, "taker_buy_quote": 14308.85194 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.7592, "high": 0.7592, "low": 0.7565, "close": 0.7583, "volume": 16764.7, "close_time": 1776495599999, "quote_volume": 12705.97818, "trades": 67, "taker_buy_base": 12142.1, "taker_buy_quote": 9203.72591 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.7579, "high": 0.7614, "low": 0.7576, "close": 0.7579, "volume": 14762.6, "close_time": 1776499199999, "quote_volume": 11212.43153, "trades": 62, "taker_buy_base": 11851.6, "taker_buy_quote": 9004.36812 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.7572, "high": 0.7574, "low": 0.7426, "close": 0.7468, "volume": 64931.4, "close_time": 1776502799999, "quote_volume": 48520.2113, "trades": 342, "taker_buy_base": 18758.0, "taker_buy_quote": 14015.24292 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.7486, "high": 0.7486, "low": 0.7367, "close": 0.739, "volume": 79793.6, "close_time": 1776506399999, "quote_volume": 59080.51631, "trades": 347, "taker_buy_base": 24267.0, "taker_buy_quote": 17997.89432 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.7387, "high": 0.7387, "low": 0.7173, "close": 0.7213, "volume": 209576.0, "close_time": 1776509999999, "quote_volume": 151891.24833, "trades": 896, "taker_buy_base": 62394.5, "taker_buy_quote": 45244.69835 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.722, "high": 0.7229, "low": 0.7135, "close": 0.7176, "volume": 75119.0, "close_time": 1776513599999, "quote_volume": 53880.40315, "trades": 384, "taker_buy_base": 27777.2, "taker_buy_quote": 19937.68453 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.7194, "high": 0.7215, "low": 0.7161, "close": 0.7205, "volume": 15483.7, "close_time": 1776517199999, "quote_volume": 11148.79857, "trades": 75, "taker_buy_base": 4556.9, "taker_buy_quote": 3283.14783 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.7203, "high": 0.7236, "low": 0.7156, "close": 0.7216, "volume": 43862.2, "close_time": 1776520799999, "quote_volume": 31626.91246, "trades": 159, "taker_buy_base": 28203.8, "taker_buy_quote": 20349.35631 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.7213, "high": 0.7257, "low": 0.7191, "close": 0.7238, "volume": 23971.3, "close_time": 1776524399999, "quote_volume": 17323.57254, "trades": 137, "taker_buy_base": 14273.3, "taker_buy_quote": 10316.40235 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.7239, "high": 0.7267, "low": 0.7172, "close": 0.72, "volume": 42119.2, "close_time": 1776527999999, "quote_volume": 30359.6252, "trades": 191, "taker_buy_base": 17504.4, "taker_buy_quote": 12625.29561 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.7202, "high": 0.7218, "low": 0.7133, "close": 0.7149, "volume": 77420.4, "close_time": 1776531599999, "quote_volume": 55598.94182, "trades": 269, "taker_buy_base": 53911.4, "taker_buy_quote": 38712.15622 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.7139, "high": 0.7182, "low": 0.711, "close": 0.7179, "volume": 10110.0, "close_time": 1776535199999, "quote_volume": 7216.80464, "trades": 65, "taker_buy_base": 3277.7, "taker_buy_quote": 2343.21281 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.7132, "high": 0.7132, "low": 0.7054, "close": 0.7054, "volume": 62777.4, "close_time": 1776538799999, "quote_volume": 44484.4637, "trades": 297, "taker_buy_base": 16082.5, "taker_buy_quote": 11389.98309 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.7068, "high": 0.7097, "low": 0.7042, "close": 0.7065, "volume": 12087.8, "close_time": 1776542399999, "quote_volume": 8555.79382, "trades": 75, "taker_buy_base": 10713.0, "taker_buy_quote": 7586.5197 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.7043, "high": 0.7084, "low": 0.7029, "close": 0.7076, "volume": 17401.3, "close_time": 1776545999999, "quote_volume": 12287.53397, "trades": 83, "taker_buy_base": 7975.9, "taker_buy_quote": 5634.63489 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.7084, "high": 0.7118, "low": 0.7079, "close": 0.7118, "volume": 5390.2, "close_time": 1776549599999, "quote_volume": 3825.51355, "trades": 36, "taker_buy_base": 3575.6, "taker_buy_quote": 2539.38961 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.7118, "high": 0.7118, "low": 0.7041, "close": 0.7083, "volume": 59398.0, "close_time": 1776553199999, "quote_volume": 42035.41801, "trades": 164, "taker_buy_base": 6046.4, "taker_buy_quote": 4278.19154 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.7083, "high": 0.7104, "low": 0.7055, "close": 0.7058, "volume": 30784.5, "close_time": 1776556799999, "quote_volume": 21790.8073, "trades": 89, "taker_buy_base": 12757.3, "taker_buy_quote": 9023.61066 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.703, "high": 0.7034, "low": 0.6944, "close": 0.6973, "volume": 40164.0, "close_time": 1776560399999, "quote_volume": 28060.5344, "trades": 158, "taker_buy_base": 13515.5, "taker_buy_quote": 9435.12537 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.6985, "high": 0.7007, "low": 0.6939, "close": 0.6971, "volume": 14030.1, "close_time": 1776563999999, "quote_volume": 9759.93789, "trades": 48, "taker_buy_base": 3393.4, "taker_buy_quote": 2364.05337 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.6958, "high": 0.6961, "low": 0.6856, "close": 0.6897, "volume": 75747.5, "close_time": 1776567599999, "quote_volume": 52208.60809, "trades": 200, "taker_buy_base": 37826.4, "taker_buy_quote": 26080.93213 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.6892, "high": 0.6933, "low": 0.6872, "close": 0.6898, "volume": 25653.2, "close_time": 1776571199999, "quote_volume": 17678.23877, "trades": 77, "taker_buy_base": 10759.8, "taker_buy_quote": 7405.23641 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.6891, "high": 0.694, "low": 0.6868, "close": 0.6906, "volume": 21998.4, "close_time": 1776574799999, "quote_volume": 15198.10477, "trades": 98, "taker_buy_base": 13538.9, "taker_buy_quote": 9354.26197 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.6911, "high": 0.6934, "low": 0.6902, "close": 0.6909, "volume": 9431.9, "close_time": 1776578399999, "quote_volume": 6517.13961, "trades": 87, "taker_buy_base": 7552.3, "taker_buy_quote": 5218.13983 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.6892, "high": 0.6935, "low": 0.6854, "close": 0.6912, "volume": 22518.1, "close_time": 1776581999999, "quote_volume": 15500.37896, "trades": 113, "taker_buy_base": 9330.8, "taker_buy_quote": 6436.12943 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.6908, "high": 0.6908, "low": 0.6815, "close": 0.6868, "volume": 53398.6, "close_time": 1776585599999, "quote_volume": 36538.51168, "trades": 202, "taker_buy_base": 27398.1, "taker_buy_quote": 18756.56024 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.6852, "high": 0.6866, "low": 0.6834, "close": 0.6843, "volume": 9926.3, "close_time": 1776589199999, "quote_volume": 6794.27638, "trades": 51, "taker_buy_base": 1628.6, "taker_buy_quote": 1115.79814 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.6845, "high": 0.6851, "low": 0.6795, "close": 0.6808, "volume": 26921.2, "close_time": 1776592799999, "quote_volume": 18348.37742, "trades": 191, "taker_buy_base": 10106.4, "taker_buy_quote": 6891.02284 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.6808, "high": 0.6857, "low": 0.679, "close": 0.685, "volume": 5666.5, "close_time": 1776596399999, "quote_volume": 3858.02112, "trades": 130, "taker_buy_base": 2854.4, "taker_buy_quote": 1944.85394 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.685, "high": 0.6956, "low": 0.685, "close": 0.6956, "volume": 102184.2, "close_time": 1776599999999, "quote_volume": 70854.54371, "trades": 978, "taker_buy_base": 52077.8, "taker_buy_quote": 36118.62379 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.6955, "high": 0.7035, "low": 0.6955, "close": 0.7035, "volume": 35069.8, "close_time": 1776603599999, "quote_volume": 24522.77051, "trades": 170, "taker_buy_base": 25115.5, "taker_buy_quote": 17566.98005 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.7023, "high": 0.7111, "low": 0.702, "close": 0.703, "volume": 30959.4, "close_time": 1776607199999, "quote_volume": 21891.6514, "trades": 153, "taker_buy_base": 14372.5, "taker_buy_quote": 10181.38432 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.7043, "high": 0.7063, "low": 0.6984, "close": 0.7018, "volume": 25049.8, "close_time": 1776610799999, "quote_volume": 17602.39455, "trades": 143, "taker_buy_base": 11392.6, "taker_buy_quote": 8013.59661 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.7018, "high": 0.7018, "low": 0.685, "close": 0.6975, "volume": 76416.5, "close_time": 1776614399999, "quote_volume": 52937.76282, "trades": 224, "taker_buy_base": 15913.2, "taker_buy_quote": 11020.40223 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.6976, "high": 0.6988, "low": 0.69, "close": 0.6907, "volume": 12857.3, "close_time": 1776617999999, "quote_volume": 8895.89124, "trades": 58, "taker_buy_base": 1791.6, "taker_buy_quote": 1244.99658 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.6908, "high": 0.6908, "low": 0.6823, "close": 0.6824, "volume": 23573.9, "close_time": 1776621599999, "quote_volume": 16164.86146, "trades": 100, "taker_buy_base": 8263.7, "taker_buy_quote": 5665.00514 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.6817, "high": 0.6848, "low": 0.6801, "close": 0.6827, "volume": 18446.0, "close_time": 1776625199999, "quote_volume": 12596.58879, "trades": 86, "taker_buy_base": 9118.0, "taker_buy_quote": 6227.16247 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.6836, "high": 0.6871, "low": 0.6833, "close": 0.6847, "volume": 18254.5, "close_time": 1776628799999, "quote_volume": 12511.07703, "trades": 63, "taker_buy_base": 14052.7, "taker_buy_quote": 9633.68316 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.6845, "high": 0.6853, "low": 0.6788, "close": 0.6821, "volume": 34688.2, "close_time": 1776632399999, "quote_volume": 23633.71478, "trades": 127, "taker_buy_base": 11050.2, "taker_buy_quote": 7536.73108 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.6803, "high": 0.6859, "low": 0.6799, "close": 0.6819, "volume": 21045.9, "close_time": 1776635999999, "quote_volume": 14376.21713, "trades": 156, "taker_buy_base": 14983.8, "taker_buy_quote": 10243.72572 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.6799, "high": 0.6799, "low": 0.6666, "close": 0.6716, "volume": 51932.0, "close_time": 1776639599999, "quote_volume": 34860.18937, "trades": 202, "taker_buy_base": 30427.3, "taker_buy_quote": 20448.23358 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.6701, "high": 0.6722, "low": 0.6683, "close": 0.6722, "volume": 6996.3, "close_time": 1776643199999, "quote_volume": 4686.3198, "trades": 47, "taker_buy_base": 5174.5, "taker_buy_quote": 3467.64708 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.6705, "high": 0.68, "low": 0.6705, "close": 0.6785, "volume": 9309.7, "close_time": 1776646799999, "quote_volume": 6286.10538, "trades": 64, "taker_buy_base": 5160.6, "taker_buy_quote": 3494.40021 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.6799, "high": 0.6842, "low": 0.6788, "close": 0.6823, "volume": 17721.5, "close_time": 1776650399999, "quote_volume": 12094.818, "trades": 66, "taker_buy_base": 3876.5, "taker_buy_quote": 2642.92249 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.6818, "high": 0.6818, "low": 0.6787, "close": 0.6807, "volume": 8489.4, "close_time": 1776653999999, "quote_volume": 5779.14049, "trades": 32, "taker_buy_base": 7847.6, "taker_buy_quote": 5342.71992 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.6798, "high": 0.6855, "low": 0.6798, "close": 0.6852, "volume": 35623.5, "close_time": 1776657599999, "quote_volume": 24315.98423, "trades": 86, "taker_buy_base": 25562.2, "taker_buy_quote": 17436.95609 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.6833, "high": 0.6847, "low": 0.683, "close": 0.6847, "volume": 1068.9, "close_time": 1776661199999, "quote_volume": 731.2518, "trades": 12, "taker_buy_base": 732.9, "taker_buy_quote": 501.64365 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.682, "high": 0.682, "low": 0.675, "close": 0.6766, "volume": 48106.9, "close_time": 1776664799999, "quote_volume": 32561.49382, "trades": 107, "taker_buy_base": 11084.4, "taker_buy_quote": 7508.72684 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.6776, "high": 0.6878, "low": 0.6776, "close": 0.6845, "volume": 10572.8, "close_time": 1776668399999, "quote_volume": 7202.41255, "trades": 62, "taker_buy_base": 8981.9, "taker_buy_quote": 6119.28918 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.6849, "high": 0.7, "low": 0.6838, "close": 0.6908, "volume": 31279.3, "close_time": 1776671999999, "quote_volume": 21717.65401, "trades": 181, "taker_buy_base": 24171.0, "taker_buy_quote": 16794.60501 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.6914, "high": 0.6919, "low": 0.6853, "close": 0.6867, "volume": 15811.0, "close_time": 1776675599999, "quote_volume": 10910.69554, "trades": 68, "taker_buy_base": 11732.6, "taker_buy_quote": 8099.27459 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.6867, "high": 0.6914, "low": 0.6857, "close": 0.6887, "volume": 12913.9, "close_time": 1776679199999, "quote_volume": 8897.32247, "trades": 69, "taker_buy_base": 5724.8, "taker_buy_quote": 3948.16003 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.6886, "high": 0.6935, "low": 0.6881, "close": 0.6881, "volume": 18116.5, "close_time": 1776682799999, "quote_volume": 12541.72126, "trades": 69, "taker_buy_base": 14262.1, "taker_buy_quote": 9883.80487 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.6875, "high": 0.692, "low": 0.6874, "close": 0.6897, "volume": 18489.5, "close_time": 1776686399999, "quote_volume": 12737.2924, "trades": 52, "taker_buy_base": 16788.2, "taker_buy_quote": 11564.51466 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.6875, "high": 0.6945, "low": 0.6872, "close": 0.6934, "volume": 25065.7, "close_time": 1776689999999, "quote_volume": 17316.64093, "trades": 84, "taker_buy_base": 14975.6, "taker_buy_quote": 10331.49495 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.6946, "high": 0.6955, "low": 0.6881, "close": 0.6932, "volume": 6916.4, "close_time": 1776693599999, "quote_volume": 4783.91833, "trades": 51, "taker_buy_base": 2955.2, "taker_buy_quote": 2048.83001 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.693, "high": 0.6977, "low": 0.6849, "close": 0.6857, "volume": 34694.0, "close_time": 1776697199999, "quote_volume": 23974.92315, "trades": 146, "taker_buy_base": 5429.0, "taker_buy_quote": 3756.78134 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.6866, "high": 0.696, "low": 0.683, "close": 0.6925, "volume": 62214.0, "close_time": 1776700799999, "quote_volume": 43009.53081, "trades": 147, "taker_buy_base": 38360.9, "taker_buy_quote": 26558.15303 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.6931, "high": 0.6931, "low": 0.6869, "close": 0.6876, "volume": 13135.5, "close_time": 1776704399999, "quote_volume": 9070.44325, "trades": 54, "taker_buy_base": 2044.8, "taker_buy_quote": 1407.86492 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.6866, "high": 0.6941, "low": 0.6866, "close": 0.6925, "volume": 23264.6, "close_time": 1776707999999, "quote_volume": 16099.96391, "trades": 103, "taker_buy_base": 21535.1, "taker_buy_quote": 14902.26215 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.6953, "high": 0.6989, "low": 0.6918, "close": 0.6952, "volume": 40413.3, "close_time": 1776711599999, "quote_volume": 28135.69366, "trades": 166, "taker_buy_base": 27298.7, "taker_buy_quote": 19007.45754 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.6948, "high": 0.6953, "low": 0.691, "close": 0.6938, "volume": 10715.8, "close_time": 1776715199999, "quote_volume": 7437.01578, "trades": 33, "taker_buy_base": 2784.3, "taker_buy_quote": 1933.07545 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.6919, "high": 0.6971, "low": 0.6909, "close": 0.6967, "volume": 15551.7, "close_time": 1776718799999, "quote_volume": 10792.73841, "trades": 60, "taker_buy_base": 11501.5, "taker_buy_quote": 7976.72011 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.6972, "high": 0.6989, "low": 0.6918, "close": 0.6962, "volume": 48547.8, "close_time": 1776722399999, "quote_volume": 33736.75113, "trades": 160, "taker_buy_base": 24980.8, "taker_buy_quote": 17375.41744 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.6961, "high": 0.6978, "low": 0.6923, "close": 0.6923, "volume": 12617.2, "close_time": 1776725999999, "quote_volume": 8760.76141, "trades": 67, "taker_buy_base": 6681.8, "taker_buy_quote": 4641.02595 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.6921, "high": 0.6921, "low": 0.6879, "close": 0.6889, "volume": 3604.7, "close_time": 1776729599999, "quote_volume": 2483.5614, "trades": 29, "taker_buy_base": 602.4, "taker_buy_quote": 415.63651 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.6892, "high": 0.6925, "low": 0.6889, "close": 0.6918, "volume": 4942.0, "close_time": 1776733199999, "quote_volume": 3418.16348, "trades": 29, "taker_buy_base": 1684.8, "taker_buy_quote": 1163.81167 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.6913, "high": 0.694, "low": 0.6898, "close": 0.6898, "volume": 4727.9, "close_time": 1776736799999, "quote_volume": 3269.03563, "trades": 24, "taker_buy_base": 1904.0, "taker_buy_quote": 1318.50191 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.6903, "high": 0.6903, "low": 0.6873, "close": 0.6878, "volume": 17532.2, "close_time": 1776740399999, "quote_volume": 12071.89035, "trades": 78, "taker_buy_base": 2471.4, "taker_buy_quote": 1702.0446 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.6866, "high": 0.6875, "low": 0.6836, "close": 0.6875, "volume": 14131.4, "close_time": 1776743999999, "quote_volume": 9688.25668, "trades": 83, "taker_buy_base": 6399.0, "taker_buy_quote": 4389.22252 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.6867, "high": 0.6883, "low": 0.6826, "close": 0.6883, "volume": 16443.7, "close_time": 1776747599999, "quote_volume": 11251.09622, "trades": 76, "taker_buy_base": 1302.2, "taker_buy_quote": 892.46349 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.6884, "high": 0.694, "low": 0.6884, "close": 0.6927, "volume": 6265.3, "close_time": 1776751199999, "quote_volume": 4331.64138, "trades": 69, "taker_buy_base": 1938.8, "taker_buy_quote": 1339.46918 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.6929, "high": 0.6952, "low": 0.6869, "close": 0.6918, "volume": 8446.0, "close_time": 1776754799999, "quote_volume": 5834.08023, "trades": 128, "taker_buy_base": 3702.9, "taker_buy_quote": 2559.74672 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.6902, "high": 0.694, "low": 0.6881, "close": 0.6915, "volume": 18067.7, "close_time": 1776758399999, "quote_volume": 12489.89466, "trades": 144, "taker_buy_base": 9749.0, "taker_buy_quote": 6744.14937 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.6915, "high": 0.6989, "low": 0.6902, "close": 0.6945, "volume": 37571.9, "close_time": 1776761999999, "quote_volume": 26090.83634, "trades": 232, "taker_buy_base": 17579.3, "taker_buy_quote": 12235.53287 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.6941, "high": 0.697, "low": 0.6919, "close": 0.6969, "volume": 7469.5, "close_time": 1776765599999, "quote_volume": 5182.78607, "trades": 168, "taker_buy_base": 4373.8, "taker_buy_quote": 3035.18184 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.6966, "high": 0.698, "low": 0.6947, "close": 0.6978, "volume": 11859.1, "close_time": 1776769199999, "quote_volume": 8257.15655, "trades": 105, "taker_buy_base": 1563.0, "taker_buy_quote": 1088.46299 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.6967, "high": 0.6975, "low": 0.6915, "close": 0.6938, "volume": 16559.2, "close_time": 1776772799999, "quote_volume": 11507.92358, "trades": 86, "taker_buy_base": 4915.4, "taker_buy_quote": 3416.35173 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.6939, "high": 0.6939, "low": 0.6786, "close": 0.6865, "volume": 91771.6, "close_time": 1776776399999, "quote_volume": 62803.38545, "trades": 288, "taker_buy_base": 31770.1, "taker_buy_quote": 21859.45752 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.6863, "high": 0.6885, "low": 0.6839, "close": 0.6871, "volume": 24455.3, "close_time": 1776779999999, "quote_volume": 16774.81992, "trades": 103, "taker_buy_base": 13201.1, "taker_buy_quote": 9060.67497 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.687, "high": 0.6951, "low": 0.6832, "close": 0.6837, "volume": 14863.1, "close_time": 1776783599999, "quote_volume": 10272.79912, "trades": 70, "taker_buy_base": 10923.2, "taker_buy_quote": 7564.11857 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.6835, "high": 0.6885, "low": 0.6809, "close": 0.6832, "volume": 15978.3, "close_time": 1776787199999, "quote_volume": 10931.81144, "trades": 87, "taker_buy_base": 5080.7, "taker_buy_quote": 3484.13251 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.6864, "high": 0.6881, "low": 0.6828, "close": 0.6828, "volume": 13622.0, "close_time": 1776790799999, "quote_volume": 9345.97554, "trades": 76, "taker_buy_base": 5780.7, "taker_buy_quote": 3968.71441 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.6809, "high": 0.6846, "low": 0.6728, "close": 0.679, "volume": 30817.8, "close_time": 1776794399999, "quote_volume": 20855.04395, "trades": 180, "taker_buy_base": 7910.9, "taker_buy_quote": 5369.67699 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.6792, "high": 0.6797, "low": 0.6732, "close": 0.677, "volume": 54258.3, "close_time": 1776797999999, "quote_volume": 36649.22661, "trades": 135, "taker_buy_base": 7099.3, "taker_buy_quote": 4794.81122 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.6772, "high": 0.6819, "low": 0.6614, "close": 0.6657, "volume": 111625.3, "close_time": 1776801599999, "quote_volume": 74616.73923, "trades": 364, "taker_buy_base": 20882.7, "taker_buy_quote": 14008.603 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.6659, "high": 0.6772, "low": 0.6657, "close": 0.6754, "volume": 107940.7, "close_time": 1776805199999, "quote_volume": 72765.31946, "trades": 238, "taker_buy_base": 62167.0, "taker_buy_quote": 41823.81196 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.6757, "high": 0.6772, "low": 0.6735, "close": 0.6753, "volume": 35855.7, "close_time": 1776808799999, "quote_volume": 24189.19359, "trades": 70, "taker_buy_base": 15918.4, "taker_buy_quote": 10744.40807 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.6753, "high": 0.6753, "low": 0.6704, "close": 0.6737, "volume": 33579.2, "close_time": 1776812399999, "quote_volume": 22589.18474, "trades": 63, "taker_buy_base": 11879.5, "taker_buy_quote": 7978.09483 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.6753, "high": 0.6835, "low": 0.6753, "close": 0.6822, "volume": 19407.9, "close_time": 1776815999999, "quote_volume": 13221.22437, "trades": 55, "taker_buy_base": 2774.5, "taker_buy_quote": 1889.75453 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.6822, "high": 0.6846, "low": 0.6806, "close": 0.6818, "volume": 24520.4, "close_time": 1776819599999, "quote_volume": 16727.25291, "trades": 58, "taker_buy_base": 21650.8, "taker_buy_quote": 14769.14708 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.682, "high": 0.6825, "low": 0.6779, "close": 0.6785, "volume": 6011.6, "close_time": 1776823199999, "quote_volume": 4085.39833, "trades": 35, "taker_buy_base": 1399.6, "taker_buy_quote": 951.73791 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.6772, "high": 0.7011, "low": 0.6772, "close": 0.7011, "volume": 173220.6, "close_time": 1776826799999, "quote_volume": 120086.51543, "trades": 603, "taker_buy_base": 115003.3, "taker_buy_quote": 79730.55987 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.7014, "high": 0.7041, "low": 0.6959, "close": 0.6971, "volume": 27944.2, "close_time": 1776830399999, "quote_volume": 19547.28078, "trades": 146, "taker_buy_base": 16083.0, "taker_buy_quote": 11267.94972 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.698, "high": 0.7029, "low": 0.697, "close": 0.7007, "volume": 18322.7, "close_time": 1776833999999, "quote_volume": 12817.14701, "trades": 75, "taker_buy_base": 5401.6, "taker_buy_quote": 3780.51262 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.7003, "high": 0.7165, "low": 0.7003, "close": 0.71, "volume": 69560.5, "close_time": 1776837599999, "quote_volume": 49521.24723, "trades": 413, "taker_buy_base": 51667.1, "taker_buy_quote": 36791.37438 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.7098, "high": 0.7108, "low": 0.7065, "close": 0.709, "volume": 19576.4, "close_time": 1776841199999, "quote_volume": 13862.95949, "trades": 90, "taker_buy_base": 5754.2, "taker_buy_quote": 4078.00692 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.7083, "high": 0.7138, "low": 0.7065, "close": 0.7108, "volume": 40038.8, "close_time": 1776844799999, "quote_volume": 28439.50598, "trades": 240, "taker_buy_base": 27076.6, "taker_buy_quote": 19255.74423 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.7108, "high": 0.7168, "low": 0.7102, "close": 0.7163, "volume": 114652.2, "close_time": 1776848399999, "quote_volume": 81953.5094, "trades": 320, "taker_buy_base": 53222.3, "taker_buy_quote": 38028.54455 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.7145, "high": 0.718, "low": 0.7097, "close": 0.7108, "volume": 51310.9, "close_time": 1776851999999, "quote_volume": 36653.6816, "trades": 219, "taker_buy_base": 31077.1, "taker_buy_quote": 22194.26421 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.7108, "high": 0.7143, "low": 0.7067, "close": 0.7131, "volume": 43563.9, "close_time": 1776855599999, "quote_volume": 30928.72572, "trades": 190, "taker_buy_base": 7089.1, "taker_buy_quote": 5035.71774 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.7145, "high": 0.7181, "low": 0.714, "close": 0.714, "volume": 19669.1, "close_time": 1776859199999, "quote_volume": 14088.48918, "trades": 133, "taker_buy_base": 11331.6, "taker_buy_quote": 8117.80714 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.7143, "high": 0.716, "low": 0.7093, "close": 0.7113, "volume": 32017.5, "close_time": 1776862799999, "quote_volume": 22835.26246, "trades": 178, "taker_buy_base": 16160.1, "taker_buy_quote": 11544.34024 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.7111, "high": 0.7178, "low": 0.7088, "close": 0.7178, "volume": 53024.8, "close_time": 1776866399999, "quote_volume": 37869.22348, "trades": 324, "taker_buy_base": 33790.9, "taker_buy_quote": 24149.29171 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.7173, "high": 0.7186, "low": 0.7103, "close": 0.7144, "volume": 79760.6, "close_time": 1776869999999, "quote_volume": 57030.4854, "trades": 394, "taker_buy_base": 42425.8, "taker_buy_quote": 30340.08674 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.7147, "high": 0.7147, "low": 0.71, "close": 0.7111, "volume": 60507.1, "close_time": 1776873599999, "quote_volume": 43139.56447, "trades": 206, "taker_buy_base": 24567.8, "taker_buy_quote": 17521.6397 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.7119, "high": 0.7147, "low": 0.7057, "close": 0.7068, "volume": 26665.0, "close_time": 1776877199999, "quote_volume": 18906.47237, "trades": 147, "taker_buy_base": 7317.1, "taker_buy_quote": 5202.29898 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.707, "high": 0.7128, "low": 0.7067, "close": 0.712, "volume": 32954.1, "close_time": 1776880799999, "quote_volume": 23354.35152, "trades": 99, "taker_buy_base": 19913.2, "taker_buy_quote": 14113.82318 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.7135, "high": 0.7155, "low": 0.71, "close": 0.71, "volume": 56895.0, "close_time": 1776884399999, "quote_volume": 40602.19599, "trades": 181, "taker_buy_base": 23228.0, "taker_buy_quote": 16604.8055 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.7091, "high": 0.7112, "low": 0.7011, "close": 0.7058, "volume": 31532.9, "close_time": 1776887999999, "quote_volume": 22298.26631, "trades": 173, "taker_buy_base": 20430.0, "taker_buy_quote": 14459.61491 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.706, "high": 0.706, "low": 0.7008, "close": 0.7013, "volume": 17123.8, "close_time": 1776891599999, "quote_volume": 12043.88329, "trades": 119, "taker_buy_base": 6600.7, "taker_buy_quote": 4643.55208 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.7027, "high": 0.7098, "low": 0.7027, "close": 0.709, "volume": 19210.8, "close_time": 1776895199999, "quote_volume": 13569.764, "trades": 69, "taker_buy_base": 16843.7, "taker_buy_quote": 11897.08231 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.7072, "high": 0.7086, "low": 0.6995, "close": 0.7008, "volume": 22629.7, "close_time": 1776898799999, "quote_volume": 15918.34782, "trades": 130, "taker_buy_base": 9871.9, "taker_buy_quote": 6948.0314 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.7002, "high": 0.7002, "low": 0.6918, "close": 0.6918, "volume": 21625.5, "close_time": 1776902399999, "quote_volume": 15054.53696, "trades": 184, "taker_buy_base": 8881.6, "taker_buy_quote": 6184.03614 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.6927, "high": 0.6956, "low": 0.682, "close": 0.6946, "volume": 77934.6, "close_time": 1776905999999, "quote_volume": 53655.0585, "trades": 422, "taker_buy_base": 57865.8, "taker_buy_quote": 39831.50658 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.6949, "high": 0.6953, "low": 0.6878, "close": 0.6931, "volume": 79081.0, "close_time": 1776909599999, "quote_volume": 54642.1107, "trades": 176, "taker_buy_base": 21158.1, "taker_buy_quote": 14610.37398 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.6918, "high": 0.6918, "low": 0.6884, "close": 0.6884, "volume": 6513.4, "close_time": 1776913199999, "quote_volume": 4492.29259, "trades": 38, "taker_buy_base": 2685.2, "taker_buy_quote": 1852.81563 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.6829, "high": 0.6847, "low": 0.6822, "close": 0.6822, "volume": 5558.1, "close_time": 1776916799999, "quote_volume": 3800.23727, "trades": 40, "taker_buy_base": 4479.6, "taker_buy_quote": 3063.03363 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.6817, "high": 0.6842, "low": 0.681, "close": 0.6842, "volume": 17967.3, "close_time": 1776920399999, "quote_volume": 12251.89664, "trades": 66, "taker_buy_base": 9481.6, "taker_buy_quote": 6470.16125 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.6862, "high": 0.6873, "low": 0.6849, "close": 0.6851, "volume": 34303.9, "close_time": 1776923999999, "quote_volume": 23562.53673, "trades": 50, "taker_buy_base": 10802.0, "taker_buy_quote": 7419.22123 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.7717, "high": 0.8095, "low": 0.7598, "close": 0.7675, "volume": 556395.3, "close_time": 1745395199999, "quote_volume": 433299.08063, "trades": 2172, "taker_buy_base": 279585.3, "taker_buy_quote": 217836.18298 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.7652, "high": 0.7897, "low": 0.7525, "close": 0.7811, "volume": 353658.4, "close_time": 1745409599999, "quote_volume": 272289.17148, "trades": 2182, "taker_buy_base": 174434.6, "taker_buy_quote": 134378.86396 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.781, "high": 0.85, "low": 0.7524, "close": 0.7794, "volume": 911606.0, "close_time": 1745423999999, "quote_volume": 727727.27117, "trades": 4998, "taker_buy_base": 409675.1, "taker_buy_quote": 327904.44273 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.7803, "high": 0.789, "low": 0.7505, "close": 0.7628, "volume": 419760.1, "close_time": 1745438399999, "quote_volume": 324024.21225, "trades": 3689, "taker_buy_base": 206208.6, "taker_buy_quote": 159344.81267 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.7628, "high": 0.7645, "low": 0.7226, "close": 0.7271, "volume": 223079.4, "close_time": 1745452799999, "quote_volume": 165227.99007, "trades": 3491, "taker_buy_base": 95882.6, "taker_buy_quote": 71129.47776 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.7264, "high": 0.7371, "low": 0.6831, "close": 0.6831, "volume": 133904.6, "close_time": 1745467199999, "quote_volume": 94826.26135, "trades": 2055, "taker_buy_base": 55954.1, "taker_buy_quote": 39698.54704 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.6842, "high": 0.7086, "low": 0.6769, "close": 0.6832, "volume": 171768.8, "close_time": 1745481599999, "quote_volume": 118611.99167, "trades": 1818, "taker_buy_base": 88503.3, "taker_buy_quote": 61226.06882 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.6854, "high": 0.7029, "low": 0.6738, "close": 0.6943, "volume": 173391.5, "close_time": 1745495999999, "quote_volume": 119920.66187, "trades": 1841, "taker_buy_base": 111374.3, "taker_buy_quote": 77191.87684 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.695, "high": 0.7462, "low": 0.6889, "close": 0.7309, "volume": 304266.4, "close_time": 1745510399999, "quote_volume": 218086.39356, "trades": 2438, "taker_buy_base": 160484.5, "taker_buy_quote": 115231.25606 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.7315, "high": 0.7653, "low": 0.7235, "close": 0.7382, "volume": 291834.5, "close_time": 1745524799999, "quote_volume": 216428.27083, "trades": 1811, "taker_buy_base": 131737.7, "taker_buy_quote": 97537.57717 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.7373, "high": 0.775, "low": 0.731, "close": 0.7744, "volume": 141607.5, "close_time": 1745539199999, "quote_volume": 105210.7283, "trades": 1976, "taker_buy_base": 57175.0, "taker_buy_quote": 42680.20962 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.775, "high": 0.7768, "low": 0.7376, "close": 0.7534, "volume": 185639.8, "close_time": 1745553599999, "quote_volume": 140479.75305, "trades": 1614, "taker_buy_base": 90740.8, "taker_buy_quote": 68778.95265 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.7525, "high": 0.8265, "low": 0.7395, "close": 0.8233, "volume": 548067.3, "close_time": 1745567999999, "quote_volume": 430409.44547, "trades": 3634, "taker_buy_base": 276435.7, "taker_buy_quote": 216081.4718 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.823, "high": 0.9061, "low": 0.8146, "close": 0.8914, "volume": 1214128.2, "close_time": 1745582399999, "quote_volume": 1046569.18767, "trades": 10714, "taker_buy_base": 541946.3, "taker_buy_quote": 468175.98272 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.8936, "high": 0.9628, "low": 0.8718, "close": 0.9309, "volume": 1811330.7, "close_time": 1745596799999, "quote_volume": 1642494.20643, "trades": 15332, "taker_buy_base": 957407.9, "taker_buy_quote": 867960.04042 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.9318, "high": 0.959, "low": 0.9001, "close": 0.9237, "volume": 822914.6, "close_time": 1745611199999, "quote_volume": 760372.91854, "trades": 7596, "taker_buy_base": 402424.0, "taker_buy_quote": 372682.88658 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.9267, "high": 0.9865, "low": 0.921, "close": 0.9252, "volume": 786173.0, "close_time": 1745625599999, "quote_volume": 746515.50134, "trades": 7685, "taker_buy_base": 364033.2, "taker_buy_quote": 346397.45635 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.9254, "high": 1.3, "low": 0.92, "close": 1.0812, "volume": 1262695.8, "close_time": 1745639999999, "quote_volume": 1325935.50442, "trades": 7984, "taker_buy_base": 597069.4, "taker_buy_quote": 629214.28555 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1.0831, "high": 1.1806, "low": 1.0239, "close": 1.107, "volume": 1577859.2, "close_time": 1745654399999, "quote_volume": 1740936.34716, "trades": 20894, "taker_buy_base": 598109.0, "taker_buy_quote": 659439.42643 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1.1058, "high": 1.1827, "low": 1.0189, "close": 1.0301, "volume": 1470667.6, "close_time": 1745668799999, "quote_volume": 1585704.45356, "trades": 18320, "taker_buy_base": 702451.6, "taker_buy_quote": 758980.42466 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 1.0327, "high": 1.0879, "low": 1.01, "close": 1.0803, "volume": 1161641.7, "close_time": 1745683199999, "quote_volume": 1210433.4469, "trades": 7780, "taker_buy_base": 488191.7, "taker_buy_quote": 510527.12123 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1.0787, "high": 1.0851, "low": 1.0449, "close": 1.0735, "volume": 586029.1, "close_time": 1745697599999, "quote_volume": 625009.49462, "trades": 4927, "taker_buy_base": 302487.5, "taker_buy_quote": 322546.80561 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 1.0737, "high": 1.1463, "low": 1.0642, "close": 1.1068, "volume": 943721.1, "close_time": 1745711999999, "quote_volume": 1044395.69285, "trades": 7101, "taker_buy_base": 445122.9, "taker_buy_quote": 492750.97142 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.1074, "high": 1.1401, "low": 1.0475, "close": 1.1375, "volume": 1271687.3, "close_time": 1745726399999, "quote_volume": 1384254.12409, "trades": 10987, "taker_buy_base": 627592.9, "taker_buy_quote": 683462.06145 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 1.1375, "high": 1.1375, "low": 1.0683, "close": 1.1086, "volume": 1021003.0, "close_time": 1745740799999, "quote_volume": 1121908.50536, "trades": 10557, "taker_buy_base": 470239.6, "taker_buy_quote": 516650.33915 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 1.1088, "high": 1.1673, "low": 1.0902, "close": 1.1645, "volume": 1135880.4, "close_time": 1745755199999, "quote_volume": 1276821.54894, "trades": 11073, "taker_buy_base": 537126.5, "taker_buy_quote": 603798.02343 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 1.1642, "high": 1.1656, "low": 1.0519, "close": 1.0632, "volume": 1295511.2, "close_time": 1745769599999, "quote_volume": 1411541.39638, "trades": 12437, "taker_buy_base": 614522.4, "taker_buy_quote": 670072.98726 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 1.0635, "high": 1.1005, "low": 1.051, "close": 1.0925, "volume": 477961.1, "close_time": 1745783999999, "quote_volume": 513815.5026, "trades": 5696, "taker_buy_base": 248461.3, "taker_buy_quote": 267774.83221 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 1.0932, "high": 1.1166, "low": 1.0656, "close": 1.0693, "volume": 311532.1, "close_time": 1745798399999, "quote_volume": 338857.66872, "trades": 4225, "taker_buy_base": 149049.7, "taker_buy_quote": 162285.85892 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.0705, "high": 1.1079, "low": 1.0283, "close": 1.0935, "volume": 507001.8, "close_time": 1745812799999, "quote_volume": 537780.76314, "trades": 5422, "taker_buy_base": 242196.9, "taker_buy_quote": 256842.6253 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 1.0933, "high": 1.297, "low": 1.0858, "close": 1.2751, "volume": 1581161.1, "close_time": 1745827199999, "quote_volume": 1921042.83253, "trades": 17557, "taker_buy_base": 804556.9, "taker_buy_quote": 970472.6787 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 1.2777, "high": 1.3184, "low": 1.25, "close": 1.2551, "volume": 994752.8, "close_time": 1745841599999, "quote_volume": 1272082.02399, "trades": 10910, "taker_buy_base": 491911.7, "taker_buy_quote": 630987.44933 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 1.2562, "high": 1.2942, "low": 1.1451, "close": 1.2337, "volume": 1763149.1, "close_time": 1745855999999, "quote_volume": 2193508.90263, "trades": 18877, "taker_buy_base": 837954.5, "taker_buy_quote": 1042434.8008 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 1.2329, "high": 1.4307, "low": 1.2231, "close": 1.4118, "volume": 2266929.0, "close_time": 1745870399999, "quote_volume": 3046883.3451, "trades": 26772, "taker_buy_base": 1100765.6, "taker_buy_quote": 1475666.85899 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 1.4109, "high": 1.45, "low": 1.29, "close": 1.4033, "volume": 2255593.9, "close_time": 1745884799999, "quote_volume": 3154734.57763, "trades": 23746, "taker_buy_base": 1138831.0, "taker_buy_quote": 1592975.43901 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.4033, "high": 1.5343, "low": 1.3908, "close": 1.4849, "volume": 1522195.1, "close_time": 1745899199999, "quote_volume": 2253382.99355, "trades": 19023, "taker_buy_base": 662185.8, "taker_buy_quote": 981348.22083 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 1.4846, "high": 1.502, "low": 1.411, "close": 1.4561, "volume": 1244744.7, "close_time": 1745913599999, "quote_volume": 1812269.67645, "trades": 18237, "taker_buy_base": 614527.0, "taker_buy_quote": 894010.05325 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 1.4572, "high": 1.498, "low": 1.4124, "close": 1.4775, "volume": 936711.0, "close_time": 1745927999999, "quote_volume": 1362812.13404, "trades": 11909, "taker_buy_base": 365568.2, "taker_buy_quote": 531707.21544 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 1.4761, "high": 1.5228, "low": 1.422, "close": 1.4457, "volume": 825906.3, "close_time": 1745942399999, "quote_volume": 1209693.86847, "trades": 10687, "taker_buy_base": 416992.0, "taker_buy_quote": 611678.16412 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 1.4468, "high": 1.4975, "low": 1.44, "close": 1.4578, "volume": 1069297.4, "close_time": 1745956799999, "quote_volume": 1565618.81539, "trades": 10650, "taker_buy_base": 501848.1, "taker_buy_quote": 735001.89373 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 1.4578, "high": 1.465, "low": 1.3162, "close": 1.3792, "volume": 1215894.4, "close_time": 1745971199999, "quote_volume": 1686189.31223, "trades": 13306, "taker_buy_base": 574036.4, "taker_buy_quote": 793186.894 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.3792, "high": 1.4142, "low": 1.308, "close": 1.3343, "volume": 974371.1, "close_time": 1745985599999, "quote_volume": 1323464.13674, "trades": 11353, "taker_buy_base": 423984.0, "taker_buy_quote": 576562.19297 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 1.3346, "high": 1.3602, "low": 1.3084, "close": 1.3195, "volume": 471051.1, "close_time": 1745999999999, "quote_volume": 628761.94718, "trades": 8092, "taker_buy_base": 255197.3, "taker_buy_quote": 339840.20642 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 1.3195, "high": 1.336, "low": 1.2716, "close": 1.3079, "volume": 444254.6, "close_time": 1746014399999, "quote_volume": 576725.16106, "trades": 7675, "taker_buy_base": 244657.6, "taker_buy_quote": 317843.02491 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 1.3098, "high": 1.37, "low": 1.1967, "close": 1.3495, "volume": 1751679.6, "close_time": 1746028799999, "quote_volume": 2263641.96652, "trades": 25951, "taker_buy_base": 787174.3, "taker_buy_quote": 1015070.08466 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 1.3479, "high": 1.3683, "low": 1.3055, "close": 1.3344, "volume": 676871.7, "close_time": 1746043199999, "quote_volume": 901563.68071, "trades": 13956, "taker_buy_base": 312532.6, "taker_buy_quote": 416213.16494 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 1.3345, "high": 1.5497, "low": 1.3309, "close": 1.5393, "volume": 1583748.6, "close_time": 1746057599999, "quote_volume": 2252376.58888, "trades": 21883, "taker_buy_base": 731962.7, "taker_buy_quote": 1043626.42131 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.5386, "high": 1.6868, "low": 1.4963, "close": 1.6218, "volume": 2597335.9, "close_time": 1746071999999, "quote_volume": 4177963.8009, "trades": 38923, "taker_buy_base": 1228836.1, "taker_buy_quote": 1974679.41018 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 1.6231, "high": 1.678, "low": 1.5836, "close": 1.6416, "volume": 946955.6, "close_time": 1746086399999, "quote_volume": 1542024.99284, "trades": 20712, "taker_buy_base": 475497.4, "taker_buy_quote": 772557.4102 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 1.6404, "high": 1.7864, "low": 1.5964, "close": 1.7726, "volume": 1980390.5, "close_time": 1746100799999, "quote_volume": 3380988.18816, "trades": 35361, "taker_buy_base": 945496.2, "taker_buy_quote": 1615904.16936 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 1.7718, "high": 1.7978, "low": 1.6688, "close": 1.6798, "volume": 2036879.3, "close_time": 1746115199999, "quote_volume": 3544518.75818, "trades": 40977, "taker_buy_base": 1002967.3, "taker_buy_quote": 1745387.0512 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 1.6841, "high": 1.7561, "low": 1.6188, "close": 1.6385, "volume": 1194524.1, "close_time": 1746129599999, "quote_volume": 2025415.79157, "trades": 22084, "taker_buy_base": 506484.4, "taker_buy_quote": 860140.15719 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 1.6374, "high": 1.6765, "low": 1.6107, "close": 1.6391, "volume": 752699.5, "close_time": 1746143999999, "quote_volume": 1237684.51508, "trades": 11875, "taker_buy_base": 417028.9, "taker_buy_quote": 686529.5893 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.6398, "high": 1.6835, "low": 1.5882, "close": 1.6383, "volume": 852281.4, "close_time": 1746158399999, "quote_volume": 1393852.22952, "trades": 14773, "taker_buy_base": 391389.9, "taker_buy_quote": 642281.61386 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 1.6396, "high": 1.6601, "low": 1.5978, "close": 1.6328, "volume": 715562.2, "close_time": 1746172799999, "quote_volume": 1165382.43007, "trades": 10671, "taker_buy_base": 305043.2, "taker_buy_quote": 496443.30647 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 1.6324, "high": 1.8351, "low": 1.6298, "close": 1.7946, "volume": 2368366.0, "close_time": 1746187199999, "quote_volume": 4099995.22282, "trades": 39777, "taker_buy_base": 1169860.9, "taker_buy_quote": 2023352.02884 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 1.7918, "high": 1.89, "low": 1.7641, "close": 1.8253, "volume": 1964759.1, "close_time": 1746201599999, "quote_volume": 3602443.76851, "trades": 30485, "taker_buy_base": 1069463.8, "taker_buy_quote": 1959944.99303 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 1.8251, "high": 1.8728, "low": 1.8093, "close": 1.8206, "volume": 1222436.2, "close_time": 1746215999999, "quote_volume": 2250504.34372, "trades": 15661, "taker_buy_base": 695604.6, "taker_buy_quote": 1281604.41847 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 1.8211, "high": 1.8298, "low": 1.7283, "close": 1.7612, "volume": 889182.7, "close_time": 1746230399999, "quote_volume": 1577978.85378, "trades": 12672, "taker_buy_base": 393315.3, "taker_buy_quote": 699099.86558 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.7607, "high": 1.8082, "low": 1.7071, "close": 1.7891, "volume": 795026.8, "close_time": 1746244799999, "quote_volume": 1390595.07002, "trades": 13172, "taker_buy_base": 451045.5, "taker_buy_quote": 790867.8137 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 1.7906, "high": 1.8005, "low": 1.7216, "close": 1.7534, "volume": 657012.1, "close_time": 1746259199999, "quote_volume": 1150820.31686, "trades": 10221, "taker_buy_base": 221482.1, "taker_buy_quote": 388032.61337 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 1.7544, "high": 1.7962, "low": 1.6686, "close": 1.679, "volume": 847243.2, "close_time": 1746273599999, "quote_volume": 1471817.4482, "trades": 11973, "taker_buy_base": 424080.1, "taker_buy_quote": 733976.02612 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 1.6784, "high": 1.8571, "low": 1.6784, "close": 1.7977, "volume": 1223638.7, "close_time": 1746287999999, "quote_volume": 2183044.76845, "trades": 17062, "taker_buy_base": 616587.3, "taker_buy_quote": 1101157.74904 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 1.7977, "high": 1.8115, "low": 1.7116, "close": 1.7448, "volume": 690144.3, "close_time": 1746302399999, "quote_volume": 1218751.82486, "trades": 10876, "taker_buy_base": 385685.0, "taker_buy_quote": 682781.32457 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 1.7457, "high": 1.76, "low": 1.6901, "close": 1.6939, "volume": 493490.7, "close_time": 1746316799999, "quote_volume": 846726.47306, "trades": 8619, "taker_buy_base": 224544.5, "taker_buy_quote": 386332.26864 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.6936, "high": 1.7478, "low": 1.6397, "close": 1.6446, "volume": 790486.6, "close_time": 1746331199999, "quote_volume": 1337466.48516, "trades": 14286, "taker_buy_base": 393159.5, "taker_buy_quote": 665889.41863 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 1.645, "high": 1.663, "low": 1.5726, "close": 1.6463, "volume": 980831.3, "close_time": 1746345599999, "quote_volume": 1589797.24249, "trades": 13652, "taker_buy_base": 456913.2, "taker_buy_quote": 744782.85996 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 1.6466, "high": 1.6626, "low": 1.5807, "close": 1.6159, "volume": 1128351.3, "close_time": 1746359999999, "quote_volume": 1823777.7252, "trades": 15478, "taker_buy_base": 576681.0, "taker_buy_quote": 931946.49155 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 1.6152, "high": 1.7478, "low": 1.6152, "close": 1.6711, "volume": 1640686.6, "close_time": 1746374399999, "quote_volume": 2761800.6126, "trades": 22842, "taker_buy_base": 755246.7, "taker_buy_quote": 1268968.68855 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 1.6709, "high": 1.7313, "low": 1.6252, "close": 1.6493, "volume": 979841.7, "close_time": 1746388799999, "quote_volume": 1643183.23381, "trades": 16624, "taker_buy_base": 555577.5, "taker_buy_quote": 930989.18226 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 1.6473, "high": 1.7038, "low": 1.6175, "close": 1.6369, "volume": 751430.1, "close_time": 1746403199999, "quote_volume": 1245140.70831, "trades": 12402, "taker_buy_base": 427676.9, "taker_buy_quote": 709074.91246 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.6384, "high": 1.6866, "low": 1.58, "close": 1.6141, "volume": 573201.5, "close_time": 1746417599999, "quote_volume": 934645.89927, "trades": 9517, "taker_buy_base": 286099.4, "taker_buy_quote": 467270.8724 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 1.614, "high": 1.7706, "low": 1.613, "close": 1.7549, "volume": 1082852.3, "close_time": 1746431999999, "quote_volume": 1840825.02377, "trades": 12853, "taker_buy_base": 537739.4, "taker_buy_quote": 915031.11386 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 1.7542, "high": 1.84, "low": 1.7089, "close": 1.7148, "volume": 1501672.8, "close_time": 1746446399999, "quote_volume": 2674064.45703, "trades": 21037, "taker_buy_base": 694185.8, "taker_buy_quote": 1235336.2034 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 1.716, "high": 1.7375, "low": 1.6486, "close": 1.6648, "volume": 1269554.7, "close_time": 1746460799999, "quote_volume": 2152695.44963, "trades": 18359, "taker_buy_base": 595791.0, "taker_buy_quote": 1011102.02861 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 1.6631, "high": 1.6894, "low": 1.6371, "close": 1.6429, "volume": 1070128.5, "close_time": 1746475199999, "quote_volume": 1777597.59234, "trades": 13821, "taker_buy_base": 557149.1, "taker_buy_quote": 924922.4366 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 1.6442, "high": 1.7212, "low": 1.616, "close": 1.6525, "volume": 841375.3, "close_time": 1746489599999, "quote_volume": 1404945.73804, "trades": 13421, "taker_buy_base": 399132.1, "taker_buy_quote": 664567.08463 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.6522, "high": 1.6937, "low": 1.599, "close": 1.6544, "volume": 767763.4, "close_time": 1746503999999, "quote_volume": 1262740.28027, "trades": 14897, "taker_buy_base": 362323.5, "taker_buy_quote": 596413.61632 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 1.6543, "high": 1.702, "low": 1.6208, "close": 1.6296, "volume": 947174.9, "close_time": 1746518399999, "quote_volume": 1568867.365, "trades": 14918, "taker_buy_base": 454841.0, "taker_buy_quote": 752560.7656 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 1.6285, "high": 1.69, "low": 1.5066, "close": 1.5266, "volume": 2219594.7, "close_time": 1746532799999, "quote_volume": 3596490.22005, "trades": 31244, "taker_buy_base": 1113948.7, "taker_buy_quote": 1804042.74947 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 1.5266, "high": 1.5299, "low": 1.4036, "close": 1.4902, "volume": 3386808.7, "close_time": 1746547199999, "quote_volume": 4965152.91379, "trades": 40794, "taker_buy_base": 1572145.3, "taker_buy_quote": 2303832.63717 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 1.49, "high": 1.5165, "low": 1.4528, "close": 1.4674, "volume": 1233507.5, "close_time": 1746561599999, "quote_volume": 1823495.60235, "trades": 17483, "taker_buy_base": 600694.8, "taker_buy_quote": 887253.31216 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 1.4675, "high": 1.527, "low": 1.3815, "close": 1.4888, "volume": 1479302.6, "close_time": 1746575999999, "quote_volume": 2161903.81354, "trades": 21797, "taker_buy_base": 767734.3, "taker_buy_quote": 1121104.1235 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.4897, "high": 1.526, "low": 1.4266, "close": 1.4655, "volume": 1205647.7, "close_time": 1746590399999, "quote_volume": 1788214.16188, "trades": 18850, "taker_buy_base": 571624.2, "taker_buy_quote": 847980.84735 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 1.4657, "high": 1.4672, "low": 1.3931, "close": 1.448, "volume": 637016.3, "close_time": 1746604799999, "quote_volume": 914804.72323, "trades": 8751, "taker_buy_base": 313780.4, "taker_buy_quote": 450284.43013 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 1.4476, "high": 1.4566, "low": 1.3253, "close": 1.3822, "volume": 1448738.0, "close_time": 1746619199999, "quote_volume": 2006488.4407, "trades": 19016, "taker_buy_base": 617104.1, "taker_buy_quote": 851387.5522 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 1.384, "high": 1.3924, "low": 1.3212, "close": 1.3217, "volume": 1050625.8, "close_time": 1746633599999, "quote_volume": 1430664.66616, "trades": 17304, "taker_buy_base": 504176.8, "taker_buy_quote": 685888.83181 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 1.3232, "high": 1.3741, "low": 1.2698, "close": 1.332, "volume": 2276007.9, "close_time": 1746647999999, "quote_volume": 3003281.7455, "trades": 34808, "taker_buy_base": 1160616.1, "taker_buy_quote": 1528520.98995 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 1.3324, "high": 1.4306, "low": 1.3164, "close": 1.3921, "volume": 1379237.4, "close_time": 1746662399999, "quote_volume": 1899547.67367, "trades": 16464, "taker_buy_base": 699452.4, "taker_buy_quote": 961972.65611 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.3934, "high": 1.4802, "low": 1.3659, "close": 1.4458, "volume": 1277330.1, "close_time": 1746676799999, "quote_volume": 1812658.89662, "trades": 17458, "taker_buy_base": 641354.2, "taker_buy_quote": 911412.63331 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 1.4462, "high": 1.6089, "low": 1.4372, "close": 1.5884, "volume": 2321878.5, "close_time": 1746691199999, "quote_volume": 3539874.63734, "trades": 21992, "taker_buy_base": 1111009.7, "taker_buy_quote": 1699347.56226 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 1.5888, "high": 1.685, "low": 1.578, "close": 1.6089, "volume": 2410865.9, "close_time": 1746705599999, "quote_volume": 3936872.51399, "trades": 23216, "taker_buy_base": 1064622.0, "taker_buy_quote": 1739963.52199 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 1.6099, "high": 1.8164, "low": 1.5781, "close": 1.758, "volume": 2706182.2, "close_time": 1746719999999, "quote_volume": 4578779.86189, "trades": 30698, "taker_buy_base": 1533256.8, "taker_buy_quote": 2599236.04141 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 1.76, "high": 1.8896, "low": 1.7381, "close": 1.8694, "volume": 2027466.4, "close_time": 1746734399999, "quote_volume": 3645203.34837, "trades": 30743, "taker_buy_base": 1022521.5, "taker_buy_quote": 1838984.22361 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 1.8713, "high": 2.1417, "low": 1.8712, "close": 2.0869, "volume": 4910322.1, "close_time": 1746748799999, "quote_volume": 9982045.62343, "trades": 58347, "taker_buy_base": 2452204.5, "taker_buy_quote": 4987189.22666 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.0869, "high": 2.0949, "low": 1.9326, "close": 1.9451, "volume": 2356217.3, "close_time": 1746763199999, "quote_volume": 4792558.51684, "trades": 35774, "taker_buy_base": 1099669.5, "taker_buy_quote": 2234426.98331 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.9452, "high": 2.1897, "low": 1.9435, "close": 2.0448, "volume": 3321223.8, "close_time": 1746777599999, "quote_volume": 6958732.23245, "trades": 42215, "taker_buy_base": 1554078.5, "taker_buy_quote": 3252883.58352 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.0427, "high": 2.1395, "low": 1.9676, "close": 2.0138, "volume": 2294919.2, "close_time": 1746791999999, "quote_volume": 4683077.11879, "trades": 29604, "taker_buy_base": 1130036.7, "taker_buy_quote": 2308001.93022 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.0116, "high": 2.0639, "low": 1.9143, "close": 1.9245, "volume": 1772095.5, "close_time": 1746806399999, "quote_volume": 3523303.29939, "trades": 27389, "taker_buy_base": 852162.4, "taker_buy_quote": 1696700.13257 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.9251, "high": 1.9804, "low": 1.8688, "close": 1.9537, "volume": 1277023.0, "close_time": 1746820799999, "quote_volume": 2457025.93143, "trades": 18245, "taker_buy_base": 617088.7, "taker_buy_quote": 1190732.53725 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.9545, "high": 2.0234, "low": 1.9441, "close": 1.9491, "volume": 665857.2, "close_time": 1746835199999, "quote_volume": 1312560.935, "trades": 10537, "taker_buy_base": 338736.3, "taker_buy_quote": 669234.50767 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.9473, "high": 1.9866, "low": 1.8878, "close": 1.9323, "volume": 602699.6, "close_time": 1746849599999, "quote_volume": 1164546.45462, "trades": 13511, "taker_buy_base": 301360.5, "taker_buy_quote": 583643.44267 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 1.9319, "high": 2.0278, "low": 1.8999, "close": 1.964, "volume": 748011.4, "close_time": 1746863999999, "quote_volume": 1466929.96162, "trades": 12850, "taker_buy_base": 367283.2, "taker_buy_quote": 720732.21503 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 1.9648, "high": 2.0045, "low": 1.8755, "close": 1.924, "volume": 872549.4, "close_time": 1746878399999, "quote_volume": 1691702.85968, "trades": 14726, "taker_buy_base": 390506.4, "taker_buy_quote": 757587.52109 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.9258, "high": 1.9772, "low": 1.8934, "close": 1.9034, "volume": 663342.6, "close_time": 1746892799999, "quote_volume": 1287934.07013, "trades": 13468, "taker_buy_base": 360426.9, "taker_buy_quote": 700059.62209 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1.9021, "high": 1.9999, "low": 1.8981, "close": 1.9608, "volume": 801569.1, "close_time": 1746907199999, "quote_volume": 1564769.96114, "trades": 13912, "taker_buy_base": 346055.0, "taker_buy_quote": 676773.63843 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 1.9612, "high": 2.061, "low": 1.9483, "close": 2.0133, "volume": 1176721.4, "close_time": 1746921599999, "quote_volume": 2371825.08856, "trades": 21485, "taker_buy_base": 639556.6, "taker_buy_quote": 1289099.28194 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.0119, "high": 2.059, "low": 1.9199, "close": 1.9439, "volume": 1095508.6, "close_time": 1746935999999, "quote_volume": 2165564.39346, "trades": 20143, "taker_buy_base": 473837.1, "taker_buy_quote": 937208.12571 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.9422, "high": 1.9737, "low": 1.8833, "close": 1.9079, "volume": 527333.9, "close_time": 1746950399999, "quote_volume": 1016652.977, "trades": 8257, "taker_buy_base": 255290.3, "taker_buy_quote": 492285.20782 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.9053, "high": 1.9577, "low": 1.8886, "close": 1.9555, "volume": 504485.5, "close_time": 1746964799999, "quote_volume": 972807.4142, "trades": 8224, "taker_buy_base": 234295.7, "taker_buy_quote": 452202.6876 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.9562, "high": 1.9879, "low": 1.8934, "close": 1.9209, "volume": 858674.0, "close_time": 1746979199999, "quote_volume": 1668749.26616, "trades": 12087, "taker_buy_base": 454315.0, "taker_buy_quote": 884116.2271 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.9214, "high": 1.965, "low": 1.8538, "close": 1.9408, "volume": 1138284.9, "close_time": 1746993599999, "quote_volume": 2171138.9161, "trades": 14322, "taker_buy_base": 563467.8, "taker_buy_quote": 1077160.8789 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.9415, "high": 1.9746, "low": 1.9106, "close": 1.9471, "volume": 343248.0, "close_time": 1747007999999, "quote_volume": 665480.74192, "trades": 6149, "taker_buy_base": 154735.7, "taker_buy_quote": 299903.10533 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.9487, "high": 2.2174, "low": 1.9427, "close": 2.0592, "volume": 2020944.3, "close_time": 1747022399999, "quote_volume": 4277906.9698, "trades": 33621, "taker_buy_base": 970368.1, "taker_buy_quote": 2054355.96558 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 2.0593, "high": 2.18, "low": 1.9581, "close": 2.0704, "volume": 1387847.2, "close_time": 1747036799999, "quote_volume": 2866400.17798, "trades": 23022, "taker_buy_base": 700963.1, "taker_buy_quote": 1452376.88487 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 2.0706, "high": 2.1325, "low": 2.0082, "close": 2.0192, "volume": 948741.5, "close_time": 1747051199999, "quote_volume": 1963116.10403, "trades": 14726, "taker_buy_base": 493282.4, "taker_buy_quote": 1021296.59813 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 2.0193, "high": 2.1119, "low": 1.9655, "close": 1.9877, "volume": 1602092.6, "close_time": 1747065599999, "quote_volume": 3246611.44709, "trades": 22480, "taker_buy_base": 741968.0, "taker_buy_quote": 1503791.23317 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.9849, "high": 2.0051, "low": 1.8222, "close": 1.9106, "volume": 1085737.0, "close_time": 1747079999999, "quote_volume": 2074516.32752, "trades": 15223, "taker_buy_base": 504980.2, "taker_buy_quote": 967796.67008 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.91, "high": 2.0451, "low": 1.899, "close": 1.9944, "volume": 704302.0, "close_time": 1747094399999, "quote_volume": 1385585.3006, "trades": 8881, "taker_buy_base": 372293.7, "taker_buy_quote": 733319.64229 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.9945, "high": 1.9956, "low": 1.8809, "close": 1.8943, "volume": 677754.3, "close_time": 1747108799999, "quote_volume": 1312759.19086, "trades": 10772, "taker_buy_base": 341788.5, "taker_buy_quote": 662087.03745 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.8935, "high": 2.0346, "low": 1.8885, "close": 1.9895, "volume": 638960.4, "close_time": 1747123199999, "quote_volume": 1254745.6577, "trades": 9054, "taker_buy_base": 288510.3, "taker_buy_quote": 566801.74914 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.9906, "high": 2.0843, "low": 1.9723, "close": 2.0514, "volume": 1035729.9, "close_time": 1747137599999, "quote_volume": 2103078.95904, "trades": 11756, "taker_buy_base": 476029.3, "taker_buy_quote": 968191.93272 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 2.0514, "high": 2.137, "low": 2.0038, "close": 2.0631, "volume": 1513219.0, "close_time": 1747151999999, "quote_volume": 3126334.92006, "trades": 17881, "taker_buy_base": 688401.4, "taker_buy_quote": 1422501.62563 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 2.0612, "high": 2.152, "low": 2.051, "close": 2.1038, "volume": 1210140.8, "close_time": 1747166399999, "quote_volume": 2534279.1924, "trades": 14200, "taker_buy_base": 560331.5, "taker_buy_quote": 1174712.04652 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 2.1021, "high": 2.1077, "low": 2.0312, "close": 2.0462, "volume": 695343.3, "close_time": 1747180799999, "quote_volume": 1440881.14273, "trades": 9660, "taker_buy_base": 326170.3, "taker_buy_quote": 676290.84202 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.0463, "high": 2.047, "low": 1.9701, "close": 1.998, "volume": 403080.7, "close_time": 1747195199999, "quote_volume": 810142.82896, "trades": 7052, "taker_buy_base": 180392.4, "taker_buy_quote": 362594.98136 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.9999, "high": 2.0566, "low": 1.9882, "close": 1.9989, "volume": 730096.6, "close_time": 1747209599999, "quote_volume": 1476441.63492, "trades": 9277, "taker_buy_base": 437692.6, "taker_buy_quote": 886634.57031 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.9976, "high": 2.0249, "low": 1.9473, "close": 2.0186, "volume": 678260.6, "close_time": 1747223999999, "quote_volume": 1342979.43614, "trades": 10027, "taker_buy_base": 372973.2, "taker_buy_quote": 739525.14167 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 2.0192, "high": 2.0467, "low": 1.9175, "close": 1.9737, "volume": 975860.6, "close_time": 1747238399999, "quote_volume": 1921646.01684, "trades": 11539, "taker_buy_base": 339533.7, "taker_buy_quote": 668544.12102 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.9739, "high": 2.0076, "low": 1.9177, "close": 2.0038, "volume": 534455.6, "close_time": 1747252799999, "quote_volume": 1049032.46598, "trades": 9072, "taker_buy_base": 274766.8, "taker_buy_quote": 537716.05781 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 2.0049, "high": 2.045, "low": 1.981, "close": 1.9897, "volume": 425495.8, "close_time": 1747267199999, "quote_volume": 854896.84109, "trades": 7488, "taker_buy_base": 211964.5, "taker_buy_quote": 425192.74832 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.9895, "high": 2.0371, "low": 1.9294, "close": 1.9408, "volume": 266796.7, "close_time": 1747281599999, "quote_volume": 527009.58331, "trades": 5433, "taker_buy_base": 121201.4, "taker_buy_quote": 239702.22354 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.9413, "high": 1.988, "low": 1.8726, "close": 1.8821, "volume": 700333.7, "close_time": 1747295999999, "quote_volume": 1347439.72718, "trades": 9465, "taker_buy_base": 403714.2, "taker_buy_quote": 776734.35065 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.8823, "high": 1.9401, "low": 1.8556, "close": 1.9155, "volume": 556944.4, "close_time": 1747310399999, "quote_volume": 1060802.98584, "trades": 9058, "taker_buy_base": 318495.0, "taker_buy_quote": 607642.58789 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.9154, "high": 1.936, "low": 1.7812, "close": 1.8949, "volume": 885588.0, "close_time": 1747324799999, "quote_volume": 1635006.55951, "trades": 14754, "taker_buy_base": 416104.3, "taker_buy_quote": 769813.69638 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.895, "high": 1.9389, "low": 1.826, "close": 1.853, "volume": 905000.1, "close_time": 1747339199999, "quote_volume": 1700989.0991, "trades": 12517, "taker_buy_base": 468104.0, "taker_buy_quote": 878637.43702 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.8544, "high": 1.8671, "low": 1.7625, "close": 1.8261, "volume": 622059.0, "close_time": 1747353599999, "quote_volume": 1137353.52731, "trades": 8764, "taker_buy_base": 224338.3, "taker_buy_quote": 411230.66052 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.8261, "high": 1.875, "low": 1.8123, "close": 1.8695, "volume": 458766.4, "close_time": 1747367999999, "quote_volume": 848399.16372, "trades": 8847, "taker_buy_base": 270709.8, "taker_buy_quote": 500646.53958 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.8704, "high": 1.8897, "low": 1.8324, "close": 1.8528, "volume": 339385.8, "close_time": 1747382399999, "quote_volume": 629612.70072, "trades": 7226, "taker_buy_base": 181587.3, "taker_buy_quote": 336924.20364 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.8527, "high": 1.9047, "low": 1.7976, "close": 1.8936, "volume": 737065.1, "close_time": 1747396799999, "quote_volume": 1372344.0713, "trades": 9319, "taker_buy_base": 298438.1, "taker_buy_quote": 555324.0074 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.893, "high": 1.9546, "low": 1.8721, "close": 1.8856, "volume": 726301.3, "close_time": 1747411199999, "quote_volume": 1385954.80956, "trades": 10564, "taker_buy_base": 382879.4, "taker_buy_quote": 731268.0919 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.8856, "high": 1.905, "low": 1.8135, "close": 1.8555, "volume": 447037.5, "close_time": 1747425599999, "quote_volume": 828458.50785, "trades": 6984, "taker_buy_base": 219779.2, "taker_buy_quote": 406890.68181 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.855, "high": 1.8551, "low": 1.7723, "close": 1.7956, "volume": 445837.8, "close_time": 1747439999999, "quote_volume": 801389.04132, "trades": 6687, "taker_buy_base": 174809.2, "taker_buy_quote": 314564.31975 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.7969, "high": 1.8055, "low": 1.6982, "close": 1.7337, "volume": 1009906.9, "close_time": 1747454399999, "quote_volume": 1751843.67304, "trades": 11878, "taker_buy_base": 445848.4, "taker_buy_quote": 776199.08479 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.7341, "high": 1.7412, "low": 1.6732, "close": 1.6946, "volume": 688570.0, "close_time": 1747468799999, "quote_volume": 1171901.16726, "trades": 8652, "taker_buy_base": 280900.4, "taker_buy_quote": 478582.23995 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.6942, "high": 1.7208, "low": 1.6685, "close": 1.7039, "volume": 800546.3, "close_time": 1747483199999, "quote_volume": 1357436.90149, "trades": 8699, "taker_buy_base": 406795.5, "taker_buy_quote": 689236.02602 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.7031, "high": 1.7146, "low": 1.6503, "close": 1.6903, "volume": 613233.8, "close_time": 1747497599999, "quote_volume": 1034551.39515, "trades": 7775, "taker_buy_base": 254539.2, "taker_buy_quote": 430284.48145 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.6909, "high": 1.6969, "low": 1.6477, "close": 1.6714, "volume": 373694.9, "close_time": 1747511999999, "quote_volume": 625562.38585, "trades": 7304, "taker_buy_base": 178522.9, "taker_buy_quote": 299067.2856 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.6706, "high": 1.706, "low": 1.6487, "close": 1.6859, "volume": 581398.8, "close_time": 1747526399999, "quote_volume": 973523.63376, "trades": 8447, "taker_buy_base": 211743.7, "taker_buy_quote": 354698.30651 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.687, "high": 1.702, "low": 1.668, "close": 1.6817, "volume": 158061.7, "close_time": 1747540799999, "quote_volume": 266316.77928, "trades": 3409, "taker_buy_base": 72884.2, "taker_buy_quote": 122778.55634 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.6824, "high": 1.7562, "low": 1.6798, "close": 1.7478, "volume": 535789.3, "close_time": 1747555199999, "quote_volume": 927493.90433, "trades": 7169, "taker_buy_base": 314909.6, "taker_buy_quote": 545892.35587 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.7475, "high": 1.8759, "low": 1.7465, "close": 1.8204, "volume": 1283956.4, "close_time": 1747569599999, "quote_volume": 2333455.05631, "trades": 14349, "taker_buy_base": 632412.3, "taker_buy_quote": 1147666.24874 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.8201, "high": 2.0686, "low": 1.8, "close": 2.0552, "volume": 1780793.3, "close_time": 1747583999999, "quote_volume": 3476536.1528, "trades": 21844, "taker_buy_base": 1002000.2, "taker_buy_quote": 1958590.58349 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.0572, "high": 2.1052, "low": 1.9057, "close": 1.9115, "volume": 2942373.2, "close_time": 1747598399999, "quote_volume": 5934710.25577, "trades": 31587, "taker_buy_base": 1418306.9, "taker_buy_quote": 2869204.0766 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.9109, "high": 2.0491, "low": 1.8687, "close": 2.0328, "volume": 1530294.2, "close_time": 1747612799999, "quote_volume": 2971854.15623, "trades": 19380, "taker_buy_base": 763122.8, "taker_buy_quote": 1483064.69895 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.0334, "high": 2.0646, "low": 1.8709, "close": 1.8865, "volume": 1296640.8, "close_time": 1747627199999, "quote_volume": 2552543.67798, "trades": 16668, "taker_buy_base": 586729.0, "taker_buy_quote": 1157022.75293 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.8864, "high": 1.9041, "low": 1.7728, "close": 1.8529, "volume": 1245776.3, "close_time": 1747641599999, "quote_volume": 2283013.94769, "trades": 17650, "taker_buy_base": 636769.7, "taker_buy_quote": 1165925.63315 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.8513, "high": 1.8599, "low": 1.78, "close": 1.8413, "volume": 737993.7, "close_time": 1747655999999, "quote_volume": 1343280.62882, "trades": 11118, "taker_buy_base": 358149.9, "taker_buy_quote": 652470.95768 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.841, "high": 1.9378, "low": 1.8054, "close": 1.9024, "volume": 1616570.0, "close_time": 1747670399999, "quote_volume": 3039459.13659, "trades": 18210, "taker_buy_base": 717878.1, "taker_buy_quote": 1350042.38111 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.9027, "high": 2.0166, "low": 1.877, "close": 1.9725, "volume": 1658496.9, "close_time": 1747684799999, "quote_volume": 3222908.24138, "trades": 17692, "taker_buy_base": 836082.4, "taker_buy_quote": 1625251.83569 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.9713, "high": 1.9903, "low": 1.9306, "close": 1.9491, "volume": 702404.7, "close_time": 1747699199999, "quote_volume": 1370594.69986, "trades": 9672, "taker_buy_base": 385366.8, "taker_buy_quote": 751490.78149 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.9493, "high": 2.0246, "low": 1.9129, "close": 1.9534, "volume": 796433.6, "close_time": 1747713599999, "quote_volume": 1569114.79477, "trades": 11950, "taker_buy_base": 374972.8, "taker_buy_quote": 739235.60395 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.9552, "high": 2.0255, "low": 1.9393, "close": 1.9519, "volume": 751636.4, "close_time": 1747727999999, "quote_volume": 1483880.1473, "trades": 10712, "taker_buy_base": 358164.1, "taker_buy_quote": 707684.53342 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.951, "high": 1.9664, "low": 1.8846, "close": 1.9214, "volume": 905362.9, "close_time": 1747742399999, "quote_volume": 1746611.11279, "trades": 11593, "taker_buy_base": 409620.6, "taker_buy_quote": 790501.97008 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.9207, "high": 1.97, "low": 1.8924, "close": 1.9283, "volume": 906087.6, "close_time": 1747756799999, "quote_volume": 1743005.83082, "trades": 11342, "taker_buy_base": 406003.4, "taker_buy_quote": 782133.12108 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.9283, "high": 1.9603, "low": 1.8661, "close": 1.9414, "volume": 1185088.0, "close_time": 1747771199999, "quote_volume": 2264025.20403, "trades": 12087, "taker_buy_base": 574570.9, "taker_buy_quote": 1098166.7009 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.9414, "high": 1.9602, "low": 1.8966, "close": 1.9405, "volume": 693763.0, "close_time": 1747785599999, "quote_volume": 1339218.59725, "trades": 8655, "taker_buy_base": 327598.8, "taker_buy_quote": 632350.2311 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.9405, "high": 1.9768, "low": 1.892, "close": 1.939, "volume": 505148.8, "close_time": 1747799999999, "quote_volume": 977102.94563, "trades": 7985, "taker_buy_base": 243125.0, "taker_buy_quote": 470548.13603 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 1.9399, "high": 1.9974, "low": 1.9107, "close": 1.9191, "volume": 875539.8, "close_time": 1747814399999, "quote_volume": 1716168.88971, "trades": 10966, "taker_buy_base": 425204.8, "taker_buy_quote": 833734.90934 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1.9202, "high": 1.9471, "low": 1.8903, "close": 1.9404, "volume": 476156.9, "close_time": 1747828799999, "quote_volume": 912902.53503, "trades": 6570, "taker_buy_base": 225372.5, "taker_buy_quote": 432331.5166 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.9373, "high": 2.0381, "low": 1.9241, "close": 2.0239, "volume": 1197435.6, "close_time": 1747843199999, "quote_volume": 2378853.09226, "trades": 15069, "taker_buy_base": 597238.3, "taker_buy_quote": 1188305.10422 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.0234, "high": 2.1453, "low": 1.901, "close": 1.9607, "volume": 1658506.4, "close_time": 1747857599999, "quote_volume": 3315496.99722, "trades": 20222, "taker_buy_base": 797140.9, "taker_buy_quote": 1593562.51035 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.9604, "high": 2.0412, "low": 1.9185, "close": 1.9842, "volume": 551290.7, "close_time": 1747871999999, "quote_volume": 1087992.51117, "trades": 9628, "taker_buy_base": 271766.4, "taker_buy_quote": 536146.62029 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.9869, "high": 2.0383, "low": 1.974, "close": 2.013, "volume": 595829.9, "close_time": 1747886399999, "quote_volume": 1194358.60605, "trades": 9587, "taker_buy_base": 262691.0, "taker_buy_quote": 526457.13258 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.0151, "high": 2.0437, "low": 1.948, "close": 2.0271, "volume": 934700.7, "close_time": 1747900799999, "quote_volume": 1859888.98946, "trades": 10021, "taker_buy_base": 474157.8, "taker_buy_quote": 942335.87354 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.0272, "high": 2.0733, "low": 1.9946, "close": 2.0089, "volume": 888618.0, "close_time": 1747915199999, "quote_volume": 1808428.89383, "trades": 11653, "taker_buy_base": 411884.7, "taker_buy_quote": 836644.42709 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.0095, "high": 2.0347, "low": 1.9649, "close": 2.0093, "volume": 617165.2, "close_time": 1747929599999, "quote_volume": 1235958.47845, "trades": 10456, "taker_buy_base": 291521.9, "taker_buy_quote": 583680.55983 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.0104, "high": 2.0312, "low": 1.9732, "close": 1.9827, "volume": 524713.1, "close_time": 1747943999999, "quote_volume": 1050755.5339, "trades": 7117, "taker_buy_base": 182412.2, "taker_buy_quote": 365126.84237 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.9846, "high": 2.0563, "low": 1.9648, "close": 2.05, "volume": 341263.9, "close_time": 1747958399999, "quote_volume": 683944.25245, "trades": 6354, "taker_buy_base": 156358.6, "taker_buy_quote": 313351.54396 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.05, "high": 2.2022, "low": 2.0248, "close": 2.1864, "volume": 1289498.6, "close_time": 1747972799999, "quote_volume": 2727860.03602, "trades": 14919, "taker_buy_base": 654964.6, "taker_buy_quote": 1389008.1898 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.1874, "high": 2.2503, "low": 2.1021, "close": 2.1092, "volume": 1208926.5, "close_time": 1747987199999, "quote_volume": 2629810.56551, "trades": 14373, "taker_buy_base": 589469.2, "taker_buy_quote": 1284909.54117 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.1104, "high": 2.2262, "low": 2.0416, "close": 2.0497, "volume": 1230326.3, "close_time": 1748001599999, "quote_volume": 2642132.02236, "trades": 15418, "taker_buy_base": 620687.9, "taker_buy_quote": 1332163.37701 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.053, "high": 2.169, "low": 1.9664, "close": 2.0977, "volume": 1886701.1, "close_time": 1748015999999, "quote_volume": 3935767.30862, "trades": 21678, "taker_buy_base": 790637.8, "taker_buy_quote": 1649503.97538 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.0999, "high": 2.138, "low": 2.0625, "close": 2.0731, "volume": 642413.0, "close_time": 1748030399999, "quote_volume": 1346427.8121, "trades": 9077, "taker_buy_base": 296216.4, "taker_buy_quote": 621041.68647 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.0736, "high": 2.0743, "low": 1.918, "close": 1.9404, "volume": 1061132.3, "close_time": 1748044799999, "quote_volume": 2112515.82528, "trades": 12879, "taker_buy_base": 435419.1, "taker_buy_quote": 865720.84402 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.9391, "high": 2.0054, "low": 1.9252, "close": 1.986, "volume": 625754.6, "close_time": 1748059199999, "quote_volume": 1226031.99185, "trades": 9711, "taker_buy_base": 245923.4, "taker_buy_quote": 482400.83456 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.986, "high": 2.0246, "low": 1.9465, "close": 1.9652, "volume": 400093.9, "close_time": 1748073599999, "quote_volume": 793219.85103, "trades": 6603, "taker_buy_base": 176951.6, "taker_buy_quote": 351188.26024 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.9668, "high": 2.0058, "low": 1.9416, "close": 1.9876, "volume": 532363.3, "close_time": 1748087999999, "quote_volume": 1050855.81384, "trades": 8226, "taker_buy_base": 281643.2, "taker_buy_quote": 556193.18107 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.9887, "high": 2.0449, "low": 1.9632, "close": 2.0064, "volume": 695452.1, "close_time": 1748102399999, "quote_volume": 1393144.06221, "trades": 9301, "taker_buy_base": 346656.1, "taker_buy_quote": 696471.67963 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.0055, "high": 2.0748, "low": 1.9809, "close": 2.031, "volume": 687863.6, "close_time": 1748116799999, "quote_volume": 1401186.03462, "trades": 8692, "taker_buy_base": 351738.3, "taker_buy_quote": 717433.88196 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.0307, "high": 2.0457, "low": 1.99, "close": 2.0064, "volume": 411484.4, "close_time": 1748131199999, "quote_volume": 829380.31566, "trades": 6215, "taker_buy_base": 195180.9, "taker_buy_quote": 393366.34412 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.008, "high": 2.0232, "low": 1.9409, "close": 1.9893, "volume": 659916.6, "close_time": 1748145599999, "quote_volume": 1303574.61444, "trades": 7899, "taker_buy_base": 269503.3, "taker_buy_quote": 531812.73104 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.9885, "high": 1.9914, "low": 1.933, "close": 1.9437, "volume": 298962.9, "close_time": 1748159999999, "quote_volume": 586303.47309, "trades": 4918, "taker_buy_base": 130307.0, "taker_buy_quote": 255698.35736 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.9416, "high": 1.9433, "low": 1.8785, "close": 1.918, "volume": 951712.9, "close_time": 1748174399999, "quote_volume": 1812829.24899, "trades": 9593, "taker_buy_base": 455874.2, "taker_buy_quote": 868149.52251 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.9134, "high": 1.942, "low": 1.8286, "close": 1.8809, "volume": 768130.3, "close_time": 1748188799999, "quote_volume": 1443288.64826, "trades": 8758, "taker_buy_base": 362711.6, "taker_buy_quote": 682231.88637 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.8803, "high": 1.911, "low": 1.8535, "close": 1.9005, "volume": 342459.9, "close_time": 1748203199999, "quote_volume": 643035.41226, "trades": 5255, "taker_buy_base": 136401.2, "taker_buy_quote": 256061.01756 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.9001, "high": 2.0518, "low": 1.8885, "close": 2.0329, "volume": 749215.7, "close_time": 1748217599999, "quote_volume": 1486197.46852, "trades": 11095, "taker_buy_base": 360115.3, "taker_buy_quote": 714070.14647 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.033, "high": 2.1959, "low": 2.0197, "close": 2.1517, "volume": 1174492.3, "close_time": 1748231999999, "quote_volume": 2475457.46815, "trades": 13629, "taker_buy_base": 629725.5, "taker_buy_quote": 1326167.04436 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.1515, "high": 2.2657, "low": 2.1513, "close": 2.2174, "volume": 823606.9, "close_time": 1748246399999, "quote_volume": 1815744.17956, "trades": 10035, "taker_buy_base": 417176.9, "taker_buy_quote": 920008.35799 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.2174, "high": 2.2659, "low": 2.1735, "close": 2.2331, "volume": 974964.9, "close_time": 1748260799999, "quote_volume": 2162370.82179, "trades": 11258, "taker_buy_base": 461243.6, "taker_buy_quote": 1024126.5904 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.2326, "high": 2.2417, "low": 2.1458, "close": 2.205, "volume": 1235526.3, "close_time": 1748275199999, "quote_volume": 2709081.52795, "trades": 11499, "taker_buy_base": 659870.4, "taker_buy_quote": 1447237.80958 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.2056, "high": 2.2153, "low": 2.098, "close": 2.105, "volume": 836431.7, "close_time": 1748289599999, "quote_volume": 1785104.20613, "trades": 9104, "taker_buy_base": 376118.7, "taker_buy_quote": 803256.12126 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.105, "high": 2.1455, "low": 2.0893, "close": 2.1332, "volume": 381272.0, "close_time": 1748303999999, "quote_volume": 807394.45241, "trades": 6339, "taker_buy_base": 211458.5, "taker_buy_quote": 447823.85513 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.1333, "high": 2.161, "low": 2.055, "close": 2.136, "volume": 511693.3, "close_time": 1748318399999, "quote_volume": 1077745.44048, "trades": 8517, "taker_buy_base": 220761.5, "taker_buy_quote": 465500.82339 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.1365, "high": 2.3245, "low": 2.1087, "close": 2.3219, "volume": 1007194.1, "close_time": 1748332799999, "quote_volume": 2227343.59345, "trades": 12361, "taker_buy_base": 548277.9, "taker_buy_quote": 1218417.70143 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.3228, "high": 2.4596, "low": 2.3202, "close": 2.451, "volume": 1548680.3, "close_time": 1748347199999, "quote_volume": 3701290.08008, "trades": 17681, "taker_buy_base": 811996.3, "taker_buy_quote": 1943387.75924 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.4517, "high": 2.4822, "low": 2.368, "close": 2.4743, "volume": 988321.2, "close_time": 1748361599999, "quote_volume": 2405571.57195, "trades": 13658, "taker_buy_base": 429851.4, "taker_buy_quote": 1046855.04847 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.4745, "high": 2.59, "low": 2.463, "close": 2.5166, "volume": 1006782.7, "close_time": 1748375999999, "quote_volume": 2535682.21301, "trades": 12648, "taker_buy_base": 507565.1, "taker_buy_quote": 1277683.27289 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.513, "high": 2.5214, "low": 2.4113, "close": 2.4473, "volume": 704286.4, "close_time": 1748390399999, "quote_volume": 1737552.93727, "trades": 8417, "taker_buy_base": 292354.5, "taker_buy_quote": 722240.37934 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.4462, "high": 2.4737, "low": 2.393, "close": 2.4228, "volume": 445230.0, "close_time": 1748404799999, "quote_volume": 1083819.07015, "trades": 7197, "taker_buy_base": 200255.7, "taker_buy_quote": 487644.10775 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.4219, "high": 2.4813, "low": 2.4096, "close": 2.4497, "volume": 365959.0, "close_time": 1748419199999, "quote_volume": 895224.82677, "trades": 6080, "taker_buy_base": 164886.3, "taker_buy_quote": 403567.85475 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.4509, "high": 2.4632, "low": 2.3391, "close": 2.3777, "volume": 720060.2, "close_time": 1748433599999, "quote_volume": 1722386.37324, "trades": 9193, "taker_buy_base": 337724.4, "taker_buy_quote": 808072.62988 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.3775, "high": 2.4209, "low": 2.2979, "close": 2.3157, "volume": 769800.5, "close_time": 1748447999999, "quote_volume": 1812361.65785, "trades": 9641, "taker_buy_base": 373602.2, "taker_buy_quote": 880585.38185 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.3161, "high": 2.3433, "low": 2.277, "close": 2.2807, "volume": 662661.8, "close_time": 1748462399999, "quote_volume": 1532361.53493, "trades": 6408, "taker_buy_base": 293898.6, "taker_buy_quote": 679955.86282 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.281, "high": 2.357, "low": 2.2808, "close": 2.3311, "volume": 433795.4, "close_time": 1748476799999, "quote_volume": 1008573.73383, "trades": 5986, "taker_buy_base": 203066.4, "taker_buy_quote": 471832.38084 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.3312, "high": 2.451, "low": 2.321, "close": 2.3753, "volume": 569341.3, "close_time": 1748491199999, "quote_volume": 1361868.77057, "trades": 10034, "taker_buy_base": 252622.2, "taker_buy_quote": 604049.04632 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.3782, "high": 2.3971, "low": 2.3047, "close": 2.3551, "volume": 318418.1, "close_time": 1748505599999, "quote_volume": 752276.98243, "trades": 6716, "taker_buy_base": 143427.0, "taker_buy_quote": 339334.74997 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.3562, "high": 2.38, "low": 2.305, "close": 2.3158, "volume": 364664.0, "close_time": 1748519999999, "quote_volume": 854693.40608, "trades": 6709, "taker_buy_base": 161770.8, "taker_buy_quote": 379239.83429 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.3145, "high": 2.3283, "low": 2.211, "close": 2.2407, "volume": 865870.2, "close_time": 1748534399999, "quote_volume": 1965198.35011, "trades": 10793, "taker_buy_base": 382020.7, "taker_buy_quote": 867817.56311 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.2425, "high": 2.2694, "low": 2.205, "close": 2.221, "volume": 514188.9, "close_time": 1748548799999, "quote_volume": 1150190.83021, "trades": 7200, "taker_buy_base": 231333.3, "taker_buy_quote": 517725.63664 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.2205, "high": 2.2817, "low": 2.2189, "close": 2.2539, "volume": 306597.4, "close_time": 1748563199999, "quote_volume": 689875.96797, "trades": 5282, "taker_buy_base": 152581.0, "taker_buy_quote": 343437.07197 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.2544, "high": 2.2851, "low": 2.0911, "close": 2.2577, "volume": 1164727.0, "close_time": 1748577599999, "quote_volume": 2555090.04063, "trades": 15795, "taker_buy_base": 513320.9, "taker_buy_quote": 1125758.28694 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.2559, "high": 2.3172, "low": 2.1826, "close": 2.196, "volume": 682873.7, "close_time": 1748591999999, "quote_volume": 1531734.37506, "trades": 9190, "taker_buy_base": 328281.4, "taker_buy_quote": 737125.0007 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.197, "high": 2.2084, "low": 2.116, "close": 2.1543, "volume": 562326.5, "close_time": 1748606399999, "quote_volume": 1217194.31687, "trades": 8094, "taker_buy_base": 230813.9, "taker_buy_quote": 500300.09966 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.1538, "high": 2.1659, "low": 2.0502, "close": 2.0561, "volume": 742794.6, "close_time": 1748620799999, "quote_volume": 1557030.09647, "trades": 10841, "taker_buy_base": 336393.9, "taker_buy_quote": 705613.90359 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.057, "high": 2.1, "low": 1.9897, "close": 2.075, "volume": 787848.0, "close_time": 1748635199999, "quote_volume": 1608759.00344, "trades": 10641, "taker_buy_base": 365751.7, "taker_buy_quote": 747847.20449 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.0746, "high": 2.0779, "low": 1.9287, "close": 1.9342, "volume": 505277.7, "close_time": 1748649599999, "quote_volume": 1006959.53679, "trades": 8218, "taker_buy_base": 217549.3, "taker_buy_quote": 434625.11932 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.935, "high": 1.9421, "low": 1.75, "close": 1.8496, "volume": 1565318.9, "close_time": 1748663999999, "quote_volume": 2922674.88334, "trades": 15135, "taker_buy_base": 775039.9, "taker_buy_quote": 1451859.26125 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.8505, "high": 2.053, "low": 1.8397, "close": 2.0098, "volume": 926517.4, "close_time": 1748678399999, "quote_volume": 1819809.83698, "trades": 10852, "taker_buy_base": 464377.4, "taker_buy_quote": 909962.40922 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.0094, "high": 2.0288, "low": 1.9401, "close": 1.9616, "volume": 809034.5, "close_time": 1748692799999, "quote_volume": 1603212.81906, "trades": 8704, "taker_buy_base": 389850.9, "taker_buy_quote": 772423.06775 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.9615, "high": 2.104, "low": 1.9562, "close": 2.0536, "volume": 1158170.8, "close_time": 1748707199999, "quote_volume": 2384711.13593, "trades": 13098, "taker_buy_base": 565390.1, "taker_buy_quote": 1163366.39144 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.0535, "high": 2.146, "low": 2.0415, "close": 2.0862, "volume": 771108.7, "close_time": 1748721599999, "quote_volume": 1616336.40432, "trades": 8696, "taker_buy_base": 378869.6, "taker_buy_quote": 794602.26099 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.0841, "high": 2.0841, "low": 2.0116, "close": 2.0167, "volume": 380193.5, "close_time": 1748735999999, "quote_volume": 778035.57133, "trades": 5278, "taker_buy_base": 191632.5, "taker_buy_quote": 392187.58555 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.0159, "high": 2.0174, "low": 1.95, "close": 1.979, "volume": 675119.0, "close_time": 1748750399999, "quote_volume": 1340106.47343, "trades": 7453, "taker_buy_base": 295160.4, "taker_buy_quote": 585110.1293 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.9786, "high": 2.0107, "low": 1.9552, "close": 1.9774, "volume": 347829.4, "close_time": 1748764799999, "quote_volume": 689177.53877, "trades": 5308, "taker_buy_base": 174925.8, "taker_buy_quote": 346657.52012 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.9765, "high": 1.9848, "low": 1.8938, "close": 1.9493, "volume": 1168867.7, "close_time": 1748779199999, "quote_volume": 2254133.51402, "trades": 10682, "taker_buy_base": 589847.8, "taker_buy_quote": 1138816.88376 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.9487, "high": 2.072, "low": 1.928, "close": 2.0546, "volume": 1200142.1, "close_time": 1748793599999, "quote_volume": 2411647.63183, "trades": 11117, "taker_buy_base": 588324.6, "taker_buy_quote": 1182499.69735 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.0541, "high": 2.09, "low": 1.9983, "close": 2.0647, "volume": 1131400.9, "close_time": 1748807999999, "quote_volume": 2310876.69282, "trades": 10747, "taker_buy_base": 574244.8, "taker_buy_quote": 1173248.30958 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.0663, "high": 2.1163, "low": 2.0401, "close": 2.0656, "volume": 657501.9, "close_time": 1748822399999, "quote_volume": 1364235.23323, "trades": 6570, "taker_buy_base": 290149.1, "taker_buy_quote": 601397.39623 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.0663, "high": 2.0715, "low": 1.9887, "close": 2.0038, "volume": 458073.5, "close_time": 1748836799999, "quote_volume": 929271.11632, "trades": 4761, "taker_buy_base": 183844.7, "taker_buy_quote": 373855.68731 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.003, "high": 2.0158, "low": 1.9613, "close": 1.9996, "volume": 556474.9, "close_time": 1748851199999, "quote_volume": 1106102.31907, "trades": 5956, "taker_buy_base": 248690.1, "taker_buy_quote": 492986.68052 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.9988, "high": 2.0182, "low": 1.9306, "close": 1.9493, "volume": 693890.1, "close_time": 1748865599999, "quote_volume": 1361859.07006, "trades": 6499, "taker_buy_base": 300654.6, "taker_buy_quote": 590354.39479 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.9486, "high": 2.0075, "low": 1.935, "close": 1.9524, "volume": 1172562.4, "close_time": 1748879999999, "quote_volume": 2298716.08481, "trades": 8378, "taker_buy_base": 526305.2, "taker_buy_quote": 1032312.08935 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.9529, "high": 1.9608, "low": 1.8537, "close": 1.8715, "volume": 1400182.9, "close_time": 1748894399999, "quote_volume": 2680076.58489, "trades": 10368, "taker_buy_base": 734003.6, "taker_buy_quote": 1403596.56346 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.8748, "high": 1.9946, "low": 1.8722, "close": 1.9731, "volume": 615830.1, "close_time": 1748908799999, "quote_volume": 1191023.25012, "trades": 7342, "taker_buy_base": 292552.9, "taker_buy_quote": 567502.60761 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.9736, "high": 2.0838, "low": 1.9445, "close": 1.9695, "volume": 836969.4, "close_time": 1748923199999, "quote_volume": 1681763.96068, "trades": 10554, "taker_buy_base": 386815.1, "taker_buy_quote": 778197.50225 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.9699, "high": 1.9875, "low": 1.9147, "close": 1.9521, "volume": 429872.2, "close_time": 1748937599999, "quote_volume": 837530.15614, "trades": 6288, "taker_buy_base": 191538.9, "taker_buy_quote": 373681.79211 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.953, "high": 2.0343, "low": 1.9203, "close": 1.9838, "volume": 844829.3, "close_time": 1748951999999, "quote_volume": 1677059.42649, "trades": 8755, "taker_buy_base": 347606.6, "taker_buy_quote": 690825.18013 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.9822, "high": 2.059, "low": 1.9724, "close": 2.0126, "volume": 714021.0, "close_time": 1748966399999, "quote_volume": 1438823.5841, "trades": 8940, "taker_buy_base": 356996.0, "taker_buy_quote": 719516.23008 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.0126, "high": 2.0171, "low": 1.9685, "close": 1.9841, "volume": 332475.5, "close_time": 1748980799999, "quote_volume": 661570.42276, "trades": 5103, "taker_buy_base": 132296.3, "taker_buy_quote": 263158.43927 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.984, "high": 2.018, "low": 1.923, "close": 1.9416, "volume": 562233.7, "close_time": 1748995199999, "quote_volume": 1102655.80367, "trades": 7136, "taker_buy_base": 267401.7, "taker_buy_quote": 524673.15742 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.941, "high": 1.9844, "low": 1.9202, "close": 1.9661, "volume": 418225.5, "close_time": 1749009599999, "quote_volume": 815387.5943, "trades": 7138, "taker_buy_base": 179318.2, "taker_buy_quote": 349707.80416 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.9659, "high": 1.9694, "low": 1.9038, "close": 1.9229, "volume": 375657.1, "close_time": 1749023999999, "quote_volume": 725638.85125, "trades": 4986, "taker_buy_base": 164788.3, "taker_buy_quote": 318281.68458 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.9235, "high": 1.9507, "low": 1.8741, "close": 1.8793, "volume": 550065.3, "close_time": 1749038399999, "quote_volume": 1054051.3029, "trades": 5914, "taker_buy_base": 234824.7, "taker_buy_quote": 449952.99076 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.8789, "high": 1.9026, "low": 1.8452, "close": 1.8809, "volume": 1021731.5, "close_time": 1749052799999, "quote_volume": 1906443.76302, "trades": 8683, "taker_buy_base": 423778.7, "taker_buy_quote": 790868.97939 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.8829, "high": 1.8852, "low": 1.7739, "close": 1.7742, "volume": 814735.7, "close_time": 1749067199999, "quote_volume": 1487803.12554, "trades": 7599, "taker_buy_base": 396984.4, "taker_buy_quote": 725021.2726 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.7742, "high": 1.7943, "low": 1.691, "close": 1.7855, "volume": 1107333.7, "close_time": 1749081599999, "quote_volume": 1929898.89599, "trades": 8909, "taker_buy_base": 479504.2, "taker_buy_quote": 834468.0449 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.7857, "high": 1.8496, "low": 1.7672, "close": 1.825, "volume": 644693.7, "close_time": 1749095999999, "quote_volume": 1165816.7325, "trades": 6852, "taker_buy_base": 317814.9, "taker_buy_quote": 575219.0812 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.8257, "high": 1.8483, "low": 1.7577, "close": 1.7701, "volume": 566036.5, "close_time": 1749110399999, "quote_volume": 1022044.23363, "trades": 6578, "taker_buy_base": 263300.7, "taker_buy_quote": 475468.03874 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.7703, "high": 1.7889, "low": 1.7168, "close": 1.7409, "volume": 665475.2, "close_time": 1749124799999, "quote_volume": 1159902.7744, "trades": 5892, "taker_buy_base": 326339.3, "taker_buy_quote": 568534.91641 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.741, "high": 1.8399, "low": 1.7038, "close": 1.737, "volume": 977418.3, "close_time": 1749139199999, "quote_volume": 1715700.74192, "trades": 10958, "taker_buy_base": 489420.7, "taker_buy_quote": 860847.64735 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.737, "high": 1.7444, "low": 1.55, "close": 1.6801, "volume": 1017922.7, "close_time": 1749153599999, "quote_volume": 1705341.60729, "trades": 9758, "taker_buy_base": 550157.2, "taker_buy_quote": 917475.1801 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.6811, "high": 1.6919, "low": 1.6001, "close": 1.6543, "volume": 997132.9, "close_time": 1749167999999, "quote_volume": 1646428.84258, "trades": 10134, "taker_buy_base": 502799.2, "taker_buy_quote": 832431.0197 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.6554, "high": 1.6997, "low": 1.6197, "close": 1.6869, "volume": 617573.6, "close_time": 1749182399999, "quote_volume": 1018578.6105, "trades": 6650, "taker_buy_base": 317326.6, "taker_buy_quote": 522626.72994 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.686, "high": 1.7101, "low": 1.6696, "close": 1.6787, "volume": 586980.1, "close_time": 1749196799999, "quote_volume": 990333.5707, "trades": 4996, "taker_buy_base": 274236.1, "taker_buy_quote": 462383.32909 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.6779, "high": 1.7732, "low": 1.6765, "close": 1.7265, "volume": 883556.3, "close_time": 1749211199999, "quote_volume": 1524709.53178, "trades": 9191, "taker_buy_base": 431125.3, "taker_buy_quote": 743146.1168 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.7281, "high": 1.8725, "low": 1.7259, "close": 1.837, "volume": 1223620.5, "close_time": 1749225599999, "quote_volume": 2198760.03344, "trades": 14961, "taker_buy_base": 581286.5, "taker_buy_quote": 1043596.2517 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.8379, "high": 1.8897, "low": 1.784, "close": 1.8049, "volume": 1269280.3, "close_time": 1749239999999, "quote_volume": 2319951.27368, "trades": 13248, "taker_buy_base": 625624.6, "taker_buy_quote": 1142755.6145 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.8061, "high": 1.8606, "low": 1.797, "close": 1.8582, "volume": 454705.6, "close_time": 1749254399999, "quote_volume": 830715.68724, "trades": 7042, "taker_buy_base": 207526.7, "taker_buy_quote": 379684.3769 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.8585, "high": 1.889, "low": 1.8199, "close": 1.8755, "volume": 841535.0, "close_time": 1749268799999, "quote_volume": 1563888.04799, "trades": 10309, "taker_buy_base": 395184.8, "taker_buy_quote": 733916.34582 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.8763, "high": 1.9207, "low": 1.851, "close": 1.9191, "volume": 729389.2, "close_time": 1749283199999, "quote_volume": 1370926.59734, "trades": 8071, "taker_buy_base": 369702.6, "taker_buy_quote": 694297.3719 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.9182, "high": 1.9242, "low": 1.839, "close": 1.8456, "volume": 594187.0, "close_time": 1749297599999, "quote_volume": 1106552.82259, "trades": 6279, "taker_buy_base": 255378.5, "taker_buy_quote": 474890.57112 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.8464, "high": 1.8621, "low": 1.8292, "close": 1.8396, "volume": 354750.9, "close_time": 1749311999999, "quote_volume": 653682.90442, "trades": 4827, "taker_buy_base": 150290.2, "taker_buy_quote": 276823.96312 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.8379, "high": 1.845, "low": 1.8048, "close": 1.8337, "volume": 292626.4, "close_time": 1749326399999, "quote_volume": 533680.7446, "trades": 4190, "taker_buy_base": 134729.8, "taker_buy_quote": 245605.59216 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.8338, "high": 1.8426, "low": 1.819, "close": 1.8291, "volume": 130300.5, "close_time": 1749340799999, "quote_volume": 238427.59684, "trades": 2902, "taker_buy_base": 72884.9, "taker_buy_quote": 133396.04592 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.8289, "high": 1.8384, "low": 1.8015, "close": 1.809, "volume": 212612.1, "close_time": 1749355199999, "quote_volume": 386493.22167, "trades": 3829, "taker_buy_base": 94833.6, "taker_buy_quote": 172454.9502 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.8096, "high": 1.8223, "low": 1.7589, "close": 1.764, "volume": 248546.6, "close_time": 1749369599999, "quote_volume": 444054.19927, "trades": 4122, "taker_buy_base": 98963.6, "taker_buy_quote": 176893.88875 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.7644, "high": 1.8011, "low": 1.7529, "close": 1.7961, "volume": 361881.8, "close_time": 1749383999999, "quote_volume": 642437.06998, "trades": 5266, "taker_buy_base": 173802.7, "taker_buy_quote": 308212.58248 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.7963, "high": 1.8069, "low": 1.7725, "close": 1.8008, "volume": 448508.1, "close_time": 1749398399999, "quote_volume": 802993.01468, "trades": 7298, "taker_buy_base": 254754.6, "taker_buy_quote": 456275.06126 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.8008, "high": 1.881, "low": 1.7986, "close": 1.8653, "volume": 522759.1, "close_time": 1749412799999, "quote_volume": 969333.83273, "trades": 6634, "taker_buy_base": 203392.6, "taker_buy_quote": 375102.00977 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.8653, "high": 1.891, "low": 1.8157, "close": 1.8257, "volume": 398335.0, "close_time": 1749427199999, "quote_volume": 737867.58555, "trades": 5373, "taker_buy_base": 206134.7, "taker_buy_quote": 381419.78812 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.826, "high": 1.8375, "low": 1.7834, "close": 1.7994, "volume": 325926.9, "close_time": 1749441599999, "quote_volume": 591488.6739, "trades": 4965, "taker_buy_base": 151817.3, "taker_buy_quote": 275370.30924 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.798, "high": 1.8113, "low": 1.7655, "close": 1.7943, "volume": 237266.1, "close_time": 1749455999999, "quote_volume": 423639.86492, "trades": 4488, "taker_buy_base": 113746.7, "taker_buy_quote": 203252.34665 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.794, "high": 1.95, "low": 1.7755, "close": 1.9195, "volume": 836003.0, "close_time": 1749470399999, "quote_volume": 1569961.89159, "trades": 11726, "taker_buy_base": 398909.3, "taker_buy_quote": 752413.08733 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.9208, "high": 1.9285, "low": 1.8571, "close": 1.9091, "volume": 889268.7, "close_time": 1749484799999, "quote_volume": 1683280.50518, "trades": 11042, "taker_buy_base": 465087.7, "taker_buy_quote": 880102.05659 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.9096, "high": 1.9505, "low": 1.9047, "close": 1.9081, "volume": 548990.8, "close_time": 1749499199999, "quote_volume": 1059710.48574, "trades": 7473, "taker_buy_base": 294119.6, "taker_buy_quote": 567963.03788 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.9096, "high": 2.039, "low": 1.9073, "close": 2.0135, "volume": 632236.1, "close_time": 1749513599999, "quote_volume": 1249035.46656, "trades": 9976, "taker_buy_base": 324290.2, "taker_buy_quote": 641028.03924 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.0123, "high": 2.0484, "low": 1.96, "close": 1.9725, "volume": 227069.1, "close_time": 1749527999999, "quote_volume": 455979.43122, "trades": 4436, "taker_buy_base": 108255.8, "taker_buy_quote": 217983.51144 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.9715, "high": 1.9853, "low": 1.9323, "close": 1.9728, "volume": 313120.8, "close_time": 1749542399999, "quote_volume": 614055.48608, "trades": 5439, "taker_buy_base": 170310.1, "taker_buy_quote": 333993.79259 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.9728, "high": 2.0936, "low": 1.9534, "close": 2.0783, "volume": 610582.6, "close_time": 1749556799999, "quote_volume": 1228846.33801, "trades": 9281, "taker_buy_base": 302274.2, "taker_buy_quote": 608999.23133 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.0772, "high": 2.1348, "low": 2.0037, "close": 2.0376, "volume": 1102408.1, "close_time": 1749571199999, "quote_volume": 2274994.79739, "trades": 14472, "taker_buy_base": 624390.1, "taker_buy_quote": 1284522.25361 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.0397, "high": 2.0975, "low": 2.0195, "close": 2.055, "volume": 474252.0, "close_time": 1749585599999, "quote_volume": 974696.54506, "trades": 7285, "taker_buy_base": 247973.1, "taker_buy_quote": 509237.6492 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.0515, "high": 2.1144, "low": 2.0329, "close": 2.1074, "volume": 368550.5, "close_time": 1749599999999, "quote_volume": 765185.80779, "trades": 5918, "taker_buy_base": 181509.0, "taker_buy_quote": 377225.55282 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.108, "high": 2.1443, "low": 2.0471, "close": 2.1339, "volume": 387409.6, "close_time": 1749614399999, "quote_volume": 809331.45805, "trades": 6498, "taker_buy_base": 165799.0, "taker_buy_quote": 348048.54697 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.1302, "high": 2.1336, "low": 2.091, "close": 2.1054, "volume": 293409.9, "close_time": 1749628799999, "quote_volume": 618331.25729, "trades": 5572, "taker_buy_base": 149816.2, "taker_buy_quote": 315794.34186 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.1075, "high": 2.1235, "low": 2.0504, "close": 2.0831, "volume": 317837.5, "close_time": 1749643199999, "quote_volume": 659979.29105, "trades": 5388, "taker_buy_base": 141456.3, "taker_buy_quote": 293611.58406 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.085, "high": 2.2565, "low": 2.0536, "close": 2.2348, "volume": 1153624.2, "close_time": 1749657599999, "quote_volume": 2509789.03635, "trades": 17001, "taker_buy_base": 562760.4, "taker_buy_quote": 1225802.46066 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.2344, "high": 2.3226, "low": 2.1539, "close": 2.1682, "volume": 1053072.2, "close_time": 1749671999999, "quote_volume": 2355572.94681, "trades": 15583, "taker_buy_base": 577221.3, "taker_buy_quote": 1290655.41433 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.1679, "high": 2.2005, "low": 2.0722, "close": 2.1116, "volume": 629654.3, "close_time": 1749686399999, "quote_volume": 1343170.5474, "trades": 8446, "taker_buy_base": 275069.5, "taker_buy_quote": 587670.58727 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.1123, "high": 2.1141, "low": 2.0457, "close": 2.0554, "volume": 393619.0, "close_time": 1749700799999, "quote_volume": 817958.92929, "trades": 5912, "taker_buy_base": 220995.0, "taker_buy_quote": 459749.60288 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.0557, "high": 2.0726, "low": 2.02, "close": 2.0471, "volume": 468783.0, "close_time": 1749715199999, "quote_volume": 959640.38733, "trades": 6021, "taker_buy_base": 235845.7, "taker_buy_quote": 482768.75083 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.0463, "high": 2.1139, "low": 2.0293, "close": 2.0645, "volume": 568084.4, "close_time": 1749729599999, "quote_volume": 1178302.41094, "trades": 7743, "taker_buy_base": 255510.9, "taker_buy_quote": 530593.01699 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.065, "high": 2.1556, "low": 1.997, "close": 2.0096, "volume": 1221880.4, "close_time": 1749743999999, "quote_volume": 2532747.55716, "trades": 15850, "taker_buy_base": 552468.7, "taker_buy_quote": 1144742.57456 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.0092, "high": 2.056, "low": 1.8858, "close": 1.9123, "volume": 899461.3, "close_time": 1749758399999, "quote_volume": 1774573.98671, "trades": 11179, "taker_buy_base": 399587.0, "taker_buy_quote": 790089.96938 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.9117, "high": 1.9226, "low": 1.852, "close": 1.8619, "volume": 660981.4, "close_time": 1749772799999, "quote_volume": 1246387.89619, "trades": 9230, "taker_buy_base": 306822.9, "taker_buy_quote": 578249.00313 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.8622, "high": 1.8638, "low": 1.7078, "close": 1.8054, "volume": 1237484.1, "close_time": 1749787199999, "quote_volume": 2189226.24308, "trades": 17968, "taker_buy_base": 572301.2, "taker_buy_quote": 1010204.08442 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.8026, "high": 1.8981, "low": 1.7852, "close": 1.8666, "volume": 1033651.2, "close_time": 1749801599999, "quote_volume": 1895870.28496, "trades": 11379, "taker_buy_base": 538230.4, "taker_buy_quote": 987700.70352 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.8672, "high": 1.8958, "low": 1.7942, "close": 1.8173, "volume": 780295.7, "close_time": 1749815999999, "quote_volume": 1438520.90028, "trades": 9823, "taker_buy_base": 326801.4, "taker_buy_quote": 600931.08682 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.8171, "high": 1.8704, "low": 1.7795, "close": 1.8481, "volume": 886945.3, "close_time": 1749830399999, "quote_volume": 1621639.75594, "trades": 11428, "taker_buy_base": 435387.4, "taker_buy_quote": 795590.20249 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.8459, "high": 1.9129, "low": 1.8046, "close": 1.8391, "volume": 622911.3, "close_time": 1749844799999, "quote_volume": 1154067.99028, "trades": 9202, "taker_buy_base": 316867.8, "taker_buy_quote": 588139.73779 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.8395, "high": 1.911, "low": 1.83, "close": 1.9101, "volume": 279618.4, "close_time": 1749859199999, "quote_volume": 522669.18059, "trades": 4423, "taker_buy_base": 133128.6, "taker_buy_quote": 248886.22137 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.9105, "high": 1.9362, "low": 1.8604, "close": 1.8665, "volume": 526920.2, "close_time": 1749873599999, "quote_volume": 999068.90006, "trades": 7607, "taker_buy_base": 253678.4, "taker_buy_quote": 480989.12169 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.8664, "high": 1.8773, "low": 1.8371, "close": 1.8583, "volume": 242364.6, "close_time": 1749887999999, "quote_volume": 450266.82326, "trades": 4309, "taker_buy_base": 94048.3, "taker_buy_quote": 174795.31939 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.8583, "high": 1.8586, "low": 1.8215, "close": 1.8336, "volume": 499294.0, "close_time": 1749902399999, "quote_volume": 916398.446, "trades": 6261, "taker_buy_base": 320221.0, "taker_buy_quote": 587786.31217 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.832, "high": 1.8519, "low": 1.7867, "close": 1.8161, "volume": 427696.3, "close_time": 1749916799999, "quote_volume": 780641.67396, "trades": 6670, "taker_buy_base": 188844.4, "taker_buy_quote": 345195.4887 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.8157, "high": 1.8458, "low": 1.7708, "close": 1.7998, "volume": 710893.6, "close_time": 1749931199999, "quote_volume": 1285004.70119, "trades": 9600, "taker_buy_base": 384481.9, "taker_buy_quote": 695855.1667 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.8008, "high": 1.8277, "low": 1.7731, "close": 1.8099, "volume": 318364.3, "close_time": 1749945599999, "quote_volume": 573307.11444, "trades": 4958, "taker_buy_base": 159120.7, "taker_buy_quote": 286587.85969 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.8097, "high": 1.8357, "low": 1.7943, "close": 1.8098, "volume": 299692.6, "close_time": 1749959999999, "quote_volume": 543629.73399, "trades": 4472, "taker_buy_base": 156990.0, "taker_buy_quote": 284813.51179 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.8096, "high": 1.8466, "low": 1.7894, "close": 1.7941, "volume": 199315.1, "close_time": 1749974399999, "quote_volume": 361786.52461, "trades": 4733, "taker_buy_base": 94987.4, "taker_buy_quote": 172489.90108 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.796, "high": 1.818, "low": 1.7723, "close": 1.8132, "volume": 303532.7, "close_time": 1749988799999, "quote_volume": 544041.06461, "trades": 5114, "taker_buy_base": 157633.6, "taker_buy_quote": 282769.40988 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.8137, "high": 1.8686, "low": 1.8061, "close": 1.8417, "volume": 470648.8, "close_time": 1750003199999, "quote_volume": 866122.719, "trades": 9145, "taker_buy_base": 225833.3, "taker_buy_quote": 416001.23422 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.8441, "high": 1.8643, "low": 1.827, "close": 1.8402, "volume": 266492.4, "close_time": 1750017599999, "quote_volume": 490630.60189, "trades": 5529, "taker_buy_base": 147147.0, "taker_buy_quote": 271094.43227 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.8407, "high": 1.863, "low": 1.8005, "close": 1.8421, "volume": 381662.3, "close_time": 1750031999999, "quote_volume": 698777.10992, "trades": 6841, "taker_buy_base": 198314.4, "taker_buy_quote": 362209.81928 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.8428, "high": 1.8718, "low": 1.7908, "close": 1.8601, "volume": 612600.6, "close_time": 1750046399999, "quote_volume": 1124792.86926, "trades": 9898, "taker_buy_base": 295786.2, "taker_buy_quote": 543389.77761 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.8605, "high": 1.9618, "low": 1.8559, "close": 1.9413, "volume": 638503.5, "close_time": 1750060799999, "quote_volume": 1223950.84966, "trades": 10361, "taker_buy_base": 355541.3, "taker_buy_quote": 681289.42222 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.9429, "high": 1.9493, "low": 1.8916, "close": 1.9072, "volume": 485775.1, "close_time": 1750075199999, "quote_volume": 937051.50225, "trades": 6750, "taker_buy_base": 177949.7, "taker_buy_quote": 342943.45754 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.9063, "high": 1.9999, "low": 1.8927, "close": 1.9499, "volume": 773223.4, "close_time": 1750089599999, "quote_volume": 1517062.19066, "trades": 12063, "taker_buy_base": 333100.3, "taker_buy_quote": 653330.97233 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.9494, "high": 2.0146, "low": 1.9439, "close": 1.9884, "volume": 380971.8, "close_time": 1750103999999, "quote_volume": 752584.74025, "trades": 7607, "taker_buy_base": 200229.4, "taker_buy_quote": 395886.51779 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.9868, "high": 2.0057, "low": 1.8156, "close": 1.8265, "volume": 1026074.6, "close_time": 1750118399999, "quote_volume": 1945842.57918, "trades": 18892, "taker_buy_base": 432031.0, "taker_buy_quote": 821870.71646 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.8254, "high": 1.8982, "low": 1.7764, "close": 1.8654, "volume": 757251.7, "close_time": 1750132799999, "quote_volume": 1392223.14924, "trades": 18727, "taker_buy_base": 381270.9, "taker_buy_quote": 701583.30753 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.8653, "high": 1.8681, "low": 1.8249, "close": 1.829, "volume": 285379.0, "close_time": 1750147199999, "quote_volume": 525888.12989, "trades": 7429, "taker_buy_base": 138639.8, "taker_buy_quote": 255557.87314 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.829, "high": 1.8331, "low": 1.7603, "close": 1.7841, "volume": 440712.7, "close_time": 1750161599999, "quote_volume": 790436.30707, "trades": 10196, "taker_buy_base": 204068.0, "taker_buy_quote": 366378.32658 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.7828, "high": 1.8102, "low": 1.7081, "close": 1.7358, "volume": 1045870.5, "close_time": 1750175999999, "quote_volume": 1837023.64497, "trades": 18798, "taker_buy_base": 566986.3, "taker_buy_quote": 996417.66204 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.7356, "high": 1.753, "low": 1.6509, "close": 1.7245, "volume": 1091804.2, "close_time": 1750190399999, "quote_volume": 1858028.3357, "trades": 19940, "taker_buy_base": 545796.9, "taker_buy_quote": 931490.08238 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.7228, "high": 1.7348, "low": 1.6785, "close": 1.6998, "volume": 503789.5, "close_time": 1750204799999, "quote_volume": 856821.5192, "trades": 6898, "taker_buy_base": 241804.7, "taker_buy_quote": 411230.5045 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.7005, "high": 1.7214, "low": 1.6799, "close": 1.6917, "volume": 319289.1, "close_time": 1750219199999, "quote_volume": 541951.62263, "trades": 5150, "taker_buy_base": 141599.7, "taker_buy_quote": 240372.38233 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.6913, "high": 1.7228, "low": 1.6783, "close": 1.6925, "volume": 247205.8, "close_time": 1750233599999, "quote_volume": 420532.36632, "trades": 5536, "taker_buy_base": 118265.9, "taker_buy_quote": 201197.19578 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.6943, "high": 1.7118, "low": 1.6227, "close": 1.6542, "volume": 900090.5, "close_time": 1750247999999, "quote_volume": 1489432.50335, "trades": 11494, "taker_buy_base": 555576.8, "taker_buy_quote": 919129.7306 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.6541, "high": 1.6904, "low": 1.5696, "close": 1.6318, "volume": 1317821.4, "close_time": 1750262399999, "quote_volume": 2144257.0454, "trades": 20596, "taker_buy_base": 640712.2, "taker_buy_quote": 1043028.40278 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1.6318, "high": 1.6757, "low": 1.6151, "close": 1.636, "volume": 463871.9, "close_time": 1750276799999, "quote_volume": 760797.26097, "trades": 11583, "taker_buy_base": 202869.2, "taker_buy_quote": 333215.1179 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.6374, "high": 1.7185, "low": 1.6294, "close": 1.6957, "volume": 554698.8, "close_time": 1750291199999, "quote_volume": 937694.61862, "trades": 9121, "taker_buy_base": 323008.3, "taker_buy_quote": 546511.70711 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.6969, "high": 1.7228, "low": 1.676, "close": 1.6867, "volume": 259532.2, "close_time": 1750305599999, "quote_volume": 439329.02606, "trades": 5481, "taker_buy_base": 104593.5, "taker_buy_quote": 177349.99897 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.6867, "high": 1.7217, "low": 1.6728, "close": 1.681, "volume": 414065.1, "close_time": 1750319999999, "quote_volume": 703940.31976, "trades": 7156, "taker_buy_base": 233482.7, "taker_buy_quote": 397841.9501 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.6808, "high": 1.7392, "low": 1.6807, "close": 1.7012, "volume": 247771.9, "close_time": 1750334399999, "quote_volume": 425007.65897, "trades": 5837, "taker_buy_base": 141034.7, "taker_buy_quote": 241717.78544 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.7012, "high": 1.7085, "low": 1.6581, "close": 1.666, "volume": 321084.1, "close_time": 1750348799999, "quote_volume": 539780.28782, "trades": 5272, "taker_buy_base": 147111.1, "taker_buy_quote": 247438.7416 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.6658, "high": 1.6955, "low": 1.6411, "close": 1.6756, "volume": 340642.1, "close_time": 1750363199999, "quote_volume": 567932.31049, "trades": 6193, "taker_buy_base": 144895.3, "taker_buy_quote": 242700.49098 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.6741, "high": 1.6952, "low": 1.6641, "close": 1.67, "volume": 160427.8, "close_time": 1750377599999, "quote_volume": 269376.63186, "trades": 3431, "taker_buy_base": 77008.6, "taker_buy_quote": 129250.6124 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.6716, "high": 1.6815, "low": 1.6516, "close": 1.653, "volume": 147428.2, "close_time": 1750391999999, "quote_volume": 245140.66737, "trades": 3942, "taker_buy_base": 68454.4, "taker_buy_quote": 113870.69398 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.6523, "high": 1.7439, "low": 1.6353, "close": 1.7332, "volume": 408819.8, "close_time": 1750406399999, "quote_volume": 692342.35278, "trades": 8026, "taker_buy_base": 248890.6, "taker_buy_quote": 422148.66796 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.7342, "high": 1.7697, "low": 1.7189, "close": 1.7302, "volume": 529837.7, "close_time": 1750420799999, "quote_volume": 923987.90799, "trades": 11759, "taker_buy_base": 264437.3, "taker_buy_quote": 461721.16245 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.7314, "high": 1.7428, "low": 1.6156, "close": 1.6264, "volume": 713432.0, "close_time": 1750435199999, "quote_volume": 1191630.69319, "trades": 14603, "taker_buy_base": 281540.1, "taker_buy_quote": 469287.12211 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.6264, "high": 1.6311, "low": 1.5147, "close": 1.5493, "volume": 1110923.0, "close_time": 1750449599999, "quote_volume": 1742005.11598, "trades": 18489, "taker_buy_base": 498852.8, "taker_buy_quote": 782964.73556 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.5482, "high": 1.5803, "low": 1.5205, "close": 1.5457, "volume": 480290.0, "close_time": 1750463999999, "quote_volume": 744003.95296, "trades": 7498, "taker_buy_base": 232113.8, "taker_buy_quote": 359511.16184 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.5469, "high": 1.5777, "low": 1.5357, "close": 1.5647, "volume": 256746.7, "close_time": 1750478399999, "quote_volume": 399481.88376, "trades": 4777, "taker_buy_base": 137828.5, "taker_buy_quote": 214470.36478 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.5645, "high": 1.5721, "low": 1.5475, "close": 1.5602, "volume": 165950.5, "close_time": 1750492799999, "quote_volume": 259011.72202, "trades": 2776, "taker_buy_base": 76912.8, "taker_buy_quote": 120153.27575 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.561, "high": 1.571, "low": 1.5425, "close": 1.5561, "volume": 225224.1, "close_time": 1750507199999, "quote_volume": 350762.66057, "trades": 4280, "taker_buy_base": 107142.4, "taker_buy_quote": 166877.7482 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.5566, "high": 1.56, "low": 1.4197, "close": 1.4443, "volume": 1129588.5, "close_time": 1750521599999, "quote_volume": 1648624.41132, "trades": 13115, "taker_buy_base": 524506.7, "taker_buy_quote": 763678.69297 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 1.4441, "high": 1.4502, "low": 1.3779, "close": 1.3783, "volume": 799431.5, "close_time": 1750535999999, "quote_volume": 1128458.90994, "trades": 10923, "taker_buy_base": 378882.5, "taker_buy_quote": 535075.80784 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.3795, "high": 1.4147, "low": 1.3449, "close": 1.406, "volume": 711178.6, "close_time": 1750550399999, "quote_volume": 985452.56697, "trades": 11700, "taker_buy_base": 347792.6, "taker_buy_quote": 482447.94921 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.4066, "high": 1.4502, "low": 1.3803, "close": 1.3973, "volume": 1045459.9, "close_time": 1750564799999, "quote_volume": 1482977.18265, "trades": 11785, "taker_buy_base": 508659.2, "taker_buy_quote": 723227.21264 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.3971, "high": 1.4093, "low": 1.3746, "close": 1.3853, "volume": 413887.7, "close_time": 1750579199999, "quote_volume": 576066.38363, "trades": 7553, "taker_buy_base": 220529.7, "taker_buy_quote": 306840.2595 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.3845, "high": 1.3875, "low": 1.3187, "close": 1.334, "volume": 665752.3, "close_time": 1750593599999, "quote_volume": 901695.90668, "trades": 10351, "taker_buy_base": 317325.7, "taker_buy_quote": 429699.50429 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.3355, "high": 1.3777, "low": 1.258, "close": 1.3254, "volume": 2180121.8, "close_time": 1750607999999, "quote_volume": 2854476.13093, "trades": 32524, "taker_buy_base": 1108950.1, "taker_buy_quote": 1452906.9841 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.3244, "high": 1.3358, "low": 1.2883, "close": 1.2987, "volume": 1023123.6, "close_time": 1750622399999, "quote_volume": 1340362.01377, "trades": 12807, "taker_buy_base": 545499.9, "taker_buy_quote": 714920.86663 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.2982, "high": 1.3757, "low": 1.2699, "close": 1.3737, "volume": 1156693.7, "close_time": 1750636799999, "quote_volume": 1538649.05768, "trades": 15541, "taker_buy_base": 568873.1, "taker_buy_quote": 757015.73263 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.373, "high": 1.4, "low": 1.3572, "close": 1.3818, "volume": 831921.2, "close_time": 1750651199999, "quote_volume": 1149030.17053, "trades": 10010, "taker_buy_base": 370490.4, "taker_buy_quote": 511624.78849 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.3822, "high": 1.4058, "low": 1.3711, "close": 1.3983, "volume": 686205.3, "close_time": 1750665599999, "quote_volume": 952633.22936, "trades": 9125, "taker_buy_base": 335242.7, "taker_buy_quote": 466145.45873 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.3978, "high": 1.4024, "low": 1.3726, "close": 1.378, "volume": 714698.1, "close_time": 1750679999999, "quote_volume": 992060.80466, "trades": 8605, "taker_buy_base": 311114.8, "taker_buy_quote": 431708.47037 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.3798, "high": 1.4423, "low": 1.3551, "close": 1.3887, "volume": 1986859.1, "close_time": 1750694399999, "quote_volume": 2783063.85552, "trades": 20919, "taker_buy_base": 1005505.8, "taker_buy_quote": 1408566.49654 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.3889, "high": 1.5206, "low": 1.332, "close": 1.5206, "volume": 3093546.7, "close_time": 1750708799999, "quote_volume": 4461115.98106, "trades": 28386, "taker_buy_base": 1539541.8, "taker_buy_quote": 2216684.21489 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1.5206, "high": 1.7356, "low": 1.5105, "close": 1.695, "volume": 3723911.0, "close_time": 1750723199999, "quote_volume": 6150063.04312, "trades": 32212, "taker_buy_base": 1889998.4, "taker_buy_quote": 3119867.16041 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.695, "high": 1.7131, "low": 1.6079, "close": 1.6507, "volume": 1341502.4, "close_time": 1750737599999, "quote_volume": 2223683.20992, "trades": 10760, "taker_buy_base": 693911.1, "taker_buy_quote": 1152243.68279 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1.6501, "high": 1.7481, "low": 1.6445, "close": 1.6642, "volume": 1322234.4, "close_time": 1750751999999, "quote_volume": 2243462.2188, "trades": 12175, "taker_buy_base": 633612.8, "taker_buy_quote": 1076288.29423 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1.6642, "high": 1.7012, "low": 1.634, "close": 1.6644, "volume": 926372.7, "close_time": 1750766399999, "quote_volume": 1539027.17121, "trades": 8349, "taker_buy_base": 499623.9, "taker_buy_quote": 830580.99538 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1.6649, "high": 1.6748, "low": 1.622, "close": 1.6358, "volume": 796719.4, "close_time": 1750780799999, "quote_volume": 1315028.42024, "trades": 8576, "taker_buy_base": 383414.9, "taker_buy_quote": 633404.72698 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 1.6372, "high": 1.6725, "low": 1.579, "close": 1.5966, "volume": 1341947.9, "close_time": 1750795199999, "quote_volume": 2178024.09, "trades": 10709, "taker_buy_base": 677227.2, "taker_buy_quote": 1099904.01386 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 1.5964, "high": 1.6081, "low": 1.5659, "close": 1.5987, "volume": 1031124.8, "close_time": 1750809599999, "quote_volume": 1633898.12194, "trades": 7500, "taker_buy_base": 505631.8, "taker_buy_quote": 800820.41074 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.5987, "high": 1.6482, "low": 1.5824, "close": 1.5955, "volume": 1153467.6, "close_time": 1750823999999, "quote_volume": 1855002.9608, "trades": 9720, "taker_buy_base": 612142.6, "taker_buy_quote": 984812.04227 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.596, "high": 1.6, "low": 1.5535, "close": 1.5738, "volume": 982267.3, "close_time": 1750838399999, "quote_volume": 1544669.80544, "trades": 7388, "taker_buy_base": 442818.1, "taker_buy_quote": 696334.02254 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.5728, "high": 1.5751, "low": 1.5329, "close": 1.547, "volume": 907148.5, "close_time": 1750852799999, "quote_volume": 1407386.60413, "trades": 7023, "taker_buy_base": 418830.7, "taker_buy_quote": 650033.32647 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.5473, "high": 1.5837, "low": 1.4629, "close": 1.4734, "volume": 1836924.2, "close_time": 1750867199999, "quote_volume": 2790953.89585, "trades": 15868, "taker_buy_base": 915904.1, "taker_buy_quote": 1391402.61816 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1.4739, "high": 1.4951, "low": 1.4502, "close": 1.4707, "volume": 958393.9, "close_time": 1750881599999, "quote_volume": 1410217.30747, "trades": 7632, "taker_buy_base": 481277.1, "taker_buy_quote": 708401.18624 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1.4703, "high": 1.4898, "low": 1.4301, "close": 1.4338, "volume": 776249.3, "close_time": 1750895999999, "quote_volume": 1128039.36254, "trades": 7052, "taker_buy_base": 355903.1, "taker_buy_quote": 517640.42974 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.4349, "high": 1.5571, "low": 1.4289, "close": 1.5114, "volume": 1207124.1, "close_time": 1750910399999, "quote_volume": 1799596.59773, "trades": 13369, "taker_buy_base": 541330.9, "taker_buy_quote": 806824.82306 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1.5127, "high": 1.5152, "low": 1.4822, "close": 1.4895, "volume": 1063314.7, "close_time": 1750924799999, "quote_volume": 1592133.42917, "trades": 9163, "taker_buy_base": 604958.6, "taker_buy_quote": 905816.71179 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1.4905, "high": 1.4974, "low": 1.4429, "close": 1.4486, "volume": 879202.6, "close_time": 1750939199999, "quote_volume": 1285491.76565, "trades": 7570, "taker_buy_base": 399875.5, "taker_buy_quote": 584542.8555 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.4482, "high": 1.4558, "low": 1.3836, "close": 1.4108, "volume": 1798080.1, "close_time": 1750953599999, "quote_volume": 2537173.66907, "trades": 15764, "taker_buy_base": 820583.2, "taker_buy_quote": 1158196.77279 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.4105, "high": 1.4446, "low": 1.3849, "close": 1.429, "volume": 764271.4, "close_time": 1750967999999, "quote_volume": 1075595.10416, "trades": 8766, "taker_buy_base": 372768.5, "taker_buy_quote": 524489.27841 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.429, "high": 1.5038, "low": 1.4239, "close": 1.4451, "volume": 1007336.9, "close_time": 1750982399999, "quote_volume": 1463809.56087, "trades": 10699, "taker_buy_base": 509260.0, "taker_buy_quote": 740412.4419 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.443, "high": 1.4469, "low": 1.4068, "close": 1.4328, "volume": 546779.5, "close_time": 1750996799999, "quote_volume": 782851.53067, "trades": 6652, "taker_buy_base": 258995.9, "taker_buy_quote": 371239.93772 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.4335, "high": 1.4657, "low": 1.4202, "close": 1.4319, "volume": 567440.2, "close_time": 1751011199999, "quote_volume": 817249.83399, "trades": 7232, "taker_buy_base": 260738.0, "taker_buy_quote": 375588.88796 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.4325, "high": 1.5127, "low": 1.4301, "close": 1.4665, "volume": 1364101.5, "close_time": 1751025599999, "quote_volume": 2005718.99383, "trades": 15056, "taker_buy_base": 668949.6, "taker_buy_quote": 987757.59135 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.4667, "high": 1.4821, "low": 1.4381, "close": 1.4755, "volume": 1099805.0, "close_time": 1751039999999, "quote_volume": 1603767.75792, "trades": 12729, "taker_buy_base": 531745.0, "taker_buy_quote": 775582.91526 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.4755, "high": 1.5002, "low": 1.4175, "close": 1.4383, "volume": 923004.5, "close_time": 1751054399999, "quote_volume": 1337559.49487, "trades": 11371, "taker_buy_base": 418368.5, "taker_buy_quote": 607599.74263 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.438, "high": 1.4702, "low": 1.4332, "close": 1.4586, "volume": 293170.8, "close_time": 1751068799999, "quote_volume": 426611.48702, "trades": 4781, "taker_buy_base": 145624.4, "taker_buy_quote": 211883.1668 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.4602, "high": 1.4737, "low": 1.4482, "close": 1.4494, "volume": 196798.3, "close_time": 1751083199999, "quote_volume": 287243.75885, "trades": 2918, "taker_buy_base": 97913.5, "taker_buy_quote": 142969.102 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.449, "high": 1.4726, "low": 1.4403, "close": 1.4711, "volume": 312523.1, "close_time": 1751097599999, "quote_volume": 455231.2836, "trades": 4248, "taker_buy_base": 198748.4, "taker_buy_quote": 289643.70029 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1.472, "high": 1.473, "low": 1.4491, "close": 1.4596, "volume": 218291.5, "close_time": 1751111999999, "quote_volume": 319148.07731, "trades": 3295, "taker_buy_base": 88238.1, "taker_buy_quote": 129004.51112 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1.4613, "high": 1.4841, "low": 1.4439, "close": 1.4841, "volume": 321683.8, "close_time": 1751126399999, "quote_volume": 470294.16268, "trades": 3258, "taker_buy_base": 147632.5, "taker_buy_quote": 215953.74299 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1.4841, "high": 1.5305, "low": 1.4575, "close": 1.5011, "volume": 1038666.8, "close_time": 1751140799999, "quote_volume": 1550362.95441, "trades": 9802, "taker_buy_base": 628619.2, "taker_buy_quote": 937803.65118 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1.5008, "high": 1.5461, "low": 1.4952, "close": 1.5207, "volume": 698787.3, "close_time": 1751155199999, "quote_volume": 1061766.18669, "trades": 6886, "taker_buy_base": 291875.8, "taker_buy_quote": 444282.41015 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.5213, "high": 1.5259, "low": 1.484, "close": 1.4865, "volume": 302432.7, "close_time": 1751169599999, "quote_volume": 454321.87425, "trades": 4722, "taker_buy_base": 139000.1, "taker_buy_quote": 208757.84246 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1.4868, "high": 1.5521, "low": 1.4784, "close": 1.5487, "volume": 334076.6, "close_time": 1751183999999, "quote_volume": 505549.11583, "trades": 3027, "taker_buy_base": 156942.3, "taker_buy_quote": 238066.88636 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1.548, "high": 1.6092, "low": 1.5451, "close": 1.5619, "volume": 775241.0, "close_time": 1751198399999, "quote_volume": 1224659.04113, "trades": 8470, "taker_buy_base": 370781.0, "taker_buy_quote": 585276.36514 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1.5626, "high": 1.6037, "low": 1.5424, "close": 1.5455, "volume": 727989.4, "close_time": 1751212799999, "quote_volume": 1142230.09898, "trades": 5399, "taker_buy_base": 360632.1, "taker_buy_quote": 566269.33351 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1.5458, "high": 1.5899, "low": 1.539, "close": 1.5764, "volume": 369951.3, "close_time": 1751227199999, "quote_volume": 576329.38148, "trades": 3953, "taker_buy_base": 195545.5, "taker_buy_quote": 304710.04422 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1.5778, "high": 1.6707, "low": 1.5578, "close": 1.6235, "volume": 799553.8, "close_time": 1751241599999, "quote_volume": 1304486.4848, "trades": 7851, "taker_buy_base": 383658.7, "taker_buy_quote": 626429.27057 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.6256, "high": 1.6512, "low": 1.569, "close": 1.5748, "volume": 411432.6, "close_time": 1751255999999, "quote_volume": 659646.15934, "trades": 4817, "taker_buy_base": 209023.6, "taker_buy_quote": 335783.5881 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.5747, "high": 1.6171, "low": 1.5636, "close": 1.5748, "volume": 437969.0, "close_time": 1751270399999, "quote_volume": 695142.91314, "trades": 4871, "taker_buy_base": 211287.5, "taker_buy_quote": 335289.28761 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.5747, "high": 1.5753, "low": 1.535, "close": 1.5397, "volume": 400956.1, "close_time": 1751284799999, "quote_volume": 622279.10904, "trades": 3794, "taker_buy_base": 191899.7, "taker_buy_quote": 297886.91601 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1.5385, "high": 1.5458, "low": 1.486, "close": 1.504, "volume": 940168.6, "close_time": 1751299199999, "quote_volume": 1427905.74162, "trades": 9692, "taker_buy_base": 463487.9, "taker_buy_quote": 705685.69009 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1.5036, "high": 1.5327, "low": 1.4928, "close": 1.5264, "volume": 429790.6, "close_time": 1751313599999, "quote_volume": 650629.01971, "trades": 5281, "taker_buy_base": 197286.2, "taker_buy_quote": 298683.39922 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1.5271, "high": 1.532, "low": 1.4972, "close": 1.5061, "volume": 318914.6, "close_time": 1751327999999, "quote_volume": 483388.28237, "trades": 2910, "taker_buy_base": 159845.9, "taker_buy_quote": 242378.06937 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.5056, "high": 1.5185, "low": 1.4696, "close": 1.4807, "volume": 265441.2, "close_time": 1751342399999, "quote_volume": 395677.89093, "trades": 2890, "taker_buy_base": 85187.4, "taker_buy_quote": 127152.92371 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 1.4805, "high": 1.4817, "low": 1.4525, "close": 1.4769, "volume": 303319.4, "close_time": 1751356799999, "quote_volume": 444257.1374, "trades": 2806, "taker_buy_base": 133983.9, "taker_buy_quote": 196154.69443 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 1.4768, "high": 1.4769, "low": 1.448, "close": 1.4549, "volume": 273483.9, "close_time": 1751371199999, "quote_volume": 398296.84087, "trades": 3148, "taker_buy_base": 84729.0, "taker_buy_quote": 123732.45428 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 1.4547, "high": 1.476, "low": 1.4378, "close": 1.4545, "volume": 395645.9, "close_time": 1751385599999, "quote_volume": 575473.67357, "trades": 3829, "taker_buy_base": 164053.8, "taker_buy_quote": 239192.89705 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 1.4559, "high": 1.465, "low": 1.4264, "close": 1.4303, "volume": 153907.3, "close_time": 1751399999999, "quote_volume": 222360.99414, "trades": 1506, "taker_buy_base": 65908.7, "taker_buy_quote": 95371.33904 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 1.4314, "high": 1.4478, "low": 1.4209, "close": 1.4306, "volume": 162232.8, "close_time": 1751414399999, "quote_volume": 232869.31625, "trades": 1543, "taker_buy_base": 97175.0, "taker_buy_quote": 139597.71964 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.4317, "high": 1.4599, "low": 1.4036, "close": 1.4502, "volume": 170318.8, "close_time": 1751428799999, "quote_volume": 244551.76534, "trades": 1989, "taker_buy_base": 92036.6, "taker_buy_quote": 132184.88695 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 1.4505, "high": 1.5067, "low": 1.4433, "close": 1.4833, "volume": 433677.2, "close_time": 1751443199999, "quote_volume": 642795.14848, "trades": 4871, "taker_buy_base": 180918.6, "taker_buy_quote": 268260.69457 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1.4832, "high": 1.4943, "low": 1.4643, "close": 1.4707, "volume": 375357.0, "close_time": 1751457599999, "quote_volume": 555400.38984, "trades": 3186, "taker_buy_base": 178149.1, "taker_buy_quote": 263578.62044 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1.4715, "high": 1.5813, "low": 1.4675, "close": 1.58, "volume": 859731.1, "close_time": 1751471999999, "quote_volume": 1320469.2191, "trades": 8485, "taker_buy_base": 404953.4, "taker_buy_quote": 622751.71593 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1.5787, "high": 1.6517, "low": 1.5773, "close": 1.633, "volume": 1136657.1, "close_time": 1751486399999, "quote_volume": 1844269.72278, "trades": 11195, "taker_buy_base": 605403.1, "taker_buy_quote": 983131.76421 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.632, "high": 1.6602, "low": 1.6034, "close": 1.6066, "volume": 502613.3, "close_time": 1751500799999, "quote_volume": 821416.17369, "trades": 4808, "taker_buy_base": 242950.9, "taker_buy_quote": 397505.50438 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.6058, "high": 1.6443, "low": 1.5921, "close": 1.6244, "volume": 271899.3, "close_time": 1751515199999, "quote_volume": 440616.34093, "trades": 3459, "taker_buy_base": 121272.3, "taker_buy_quote": 196531.91658 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.6253, "high": 1.7144, "low": 1.621, "close": 1.6861, "volume": 570975.7, "close_time": 1751529599999, "quote_volume": 951742.72729, "trades": 6120, "taker_buy_base": 306823.9, "taker_buy_quote": 511387.22138 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.6872, "high": 1.7156, "low": 1.6513, "close": 1.6544, "volume": 465628.6, "close_time": 1751543999999, "quote_volume": 784014.5646, "trades": 5385, "taker_buy_base": 206705.7, "taker_buy_quote": 348042.40774 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.6537, "high": 1.6857, "low": 1.5879, "close": 1.6011, "volume": 725245.6, "close_time": 1751558399999, "quote_volume": 1190573.69017, "trades": 9317, "taker_buy_base": 354934.3, "taker_buy_quote": 582568.21425 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1.6008, "high": 1.6471, "low": 1.6008, "close": 1.6401, "volume": 239052.3, "close_time": 1751572799999, "quote_volume": 388289.44216, "trades": 3280, "taker_buy_base": 118602.4, "taker_buy_quote": 192428.8561 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.6387, "high": 1.6869, "low": 1.6387, "close": 1.6592, "volume": 157184.5, "close_time": 1751587199999, "quote_volume": 260558.77022, "trades": 2200, "taker_buy_base": 91727.7, "taker_buy_quote": 151987.4422 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.6588, "high": 1.6761, "low": 1.6255, "close": 1.6406, "volume": 198511.6, "close_time": 1751601599999, "quote_volume": 327760.89639, "trades": 3056, "taker_buy_base": 97801.2, "taker_buy_quote": 161604.57624 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1.6405, "high": 1.6507, "low": 1.5859, "close": 1.5893, "volume": 338413.0, "close_time": 1751615999999, "quote_volume": 547435.81998, "trades": 3710, "taker_buy_base": 173921.4, "taker_buy_quote": 281245.43539 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1.5891, "high": 1.6236, "low": 1.5683, "close": 1.597, "volume": 309439.7, "close_time": 1751630399999, "quote_volume": 494957.9878, "trades": 3704, "taker_buy_base": 151120.7, "taker_buy_quote": 241993.76175 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1.5956, "high": 1.6023, "low": 1.53, "close": 1.5375, "volume": 468648.7, "close_time": 1751644799999, "quote_volume": 731804.52096, "trades": 4937, "taker_buy_base": 204195.7, "taker_buy_quote": 319964.61295 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 1.5369, "high": 1.5435, "low": 1.5142, "close": 1.5264, "volume": 300892.5, "close_time": 1751659199999, "quote_volume": 460002.98916, "trades": 3644, "taker_buy_base": 128506.9, "taker_buy_quote": 196837.69611 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 1.5261, "high": 1.5767, "low": 1.5229, "close": 1.5502, "volume": 306795.2, "close_time": 1751673599999, "quote_volume": 474230.88272, "trades": 2981, "taker_buy_base": 117015.8, "taker_buy_quote": 181201.8523 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.5504, "high": 1.58, "low": 1.5435, "close": 1.5767, "volume": 142177.4, "close_time": 1751687999999, "quote_volume": 221832.04459, "trades": 2049, "taker_buy_base": 68958.9, "taker_buy_quote": 107653.38708 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 1.5766, "high": 1.6225, "low": 1.5554, "close": 1.5996, "volume": 235516.0, "close_time": 1751702399999, "quote_volume": 375151.38634, "trades": 2661, "taker_buy_base": 122510.9, "taker_buy_quote": 195283.33461 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1.6004, "high": 1.6108, "low": 1.5579, "close": 1.5599, "volume": 248784.2, "close_time": 1751716799999, "quote_volume": 393153.36553, "trades": 2965, "taker_buy_base": 94501.2, "taker_buy_quote": 149405.61485 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.5609, "high": 1.5629, "low": 1.5381, "close": 1.5437, "volume": 277787.6, "close_time": 1751731199999, "quote_volume": 430691.91909, "trades": 2594, "taker_buy_base": 110128.7, "taker_buy_quote": 171002.28262 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.5479, "high": 1.5558, "low": 1.5148, "close": 1.5349, "volume": 260646.9, "close_time": 1751745599999, "quote_volume": 399798.44234, "trades": 2557, "taker_buy_base": 124945.2, "taker_buy_quote": 192084.57802 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.5349, "high": 1.5514, "low": 1.5261, "close": 1.5415, "volume": 110713.9, "close_time": 1751759999999, "quote_volume": 170331.16749, "trades": 1616, "taker_buy_base": 57163.1, "taker_buy_quote": 87819.32163 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.5422, "high": 1.5566, "low": 1.5299, "close": 1.5315, "volume": 136787.8, "close_time": 1751774399999, "quote_volume": 211125.44486, "trades": 1667, "taker_buy_base": 59586.2, "taker_buy_quote": 91985.82215 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.5302, "high": 1.5507, "low": 1.5243, "close": 1.5294, "volume": 171409.1, "close_time": 1751788799999, "quote_volume": 263074.21575, "trades": 2558, "taker_buy_base": 75628.7, "taker_buy_quote": 116025.7475 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1.5293, "high": 1.5473, "low": 1.5176, "close": 1.5456, "volume": 231111.1, "close_time": 1751803199999, "quote_volume": 353503.42858, "trades": 3010, "taker_buy_base": 130696.3, "taker_buy_quote": 199818.42432 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1.5463, "high": 1.5897, "low": 1.5368, "close": 1.5483, "volume": 552592.1, "close_time": 1751817599999, "quote_volume": 860851.58625, "trades": 5348, "taker_buy_base": 297146.8, "taker_buy_quote": 462311.5448 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.5492, "high": 1.5603, "low": 1.5329, "close": 1.547, "volume": 206201.4, "close_time": 1751831999999, "quote_volume": 319627.57377, "trades": 3128, "taker_buy_base": 101501.7, "taker_buy_quote": 157370.1764 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1.548, "high": 1.5983, "low": 1.5449, "close": 1.5527, "volume": 257308.5, "close_time": 1751846399999, "quote_volume": 404547.31466, "trades": 3351, "taker_buy_base": 136224.2, "taker_buy_quote": 214318.20102 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.5529, "high": 1.5975, "low": 1.5394, "close": 1.5734, "volume": 301055.4, "close_time": 1751860799999, "quote_volume": 472237.84111, "trades": 4036, "taker_buy_base": 141337.5, "taker_buy_quote": 221897.8667 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.5735, "high": 1.5811, "low": 1.5401, "close": 1.562, "volume": 211383.5, "close_time": 1751875199999, "quote_volume": 329838.76871, "trades": 2622, "taker_buy_base": 94728.5, "taker_buy_quote": 147930.91793 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.5616, "high": 1.5672, "low": 1.5325, "close": 1.5418, "volume": 256852.8, "close_time": 1751889599999, "quote_volume": 397171.99389, "trades": 3202, "taker_buy_base": 118816.9, "taker_buy_quote": 183795.65953 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 1.5415, "high": 1.5417, "low": 1.4898, "close": 1.4993, "volume": 316498.7, "close_time": 1751903999999, "quote_volume": 479230.19765, "trades": 4890, "taker_buy_base": 136864.3, "taker_buy_quote": 207559.57495 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1.5003, "high": 1.5057, "low": 1.4731, "close": 1.4893, "volume": 380604.4, "close_time": 1751918399999, "quote_volume": 566773.29124, "trades": 4046, "taker_buy_base": 169009.2, "taker_buy_quote": 251717.57972 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1.4876, "high": 1.5011, "low": 1.4651, "close": 1.4979, "volume": 132947.0, "close_time": 1751932799999, "quote_volume": 197118.11449, "trades": 2365, "taker_buy_base": 54963.7, "taker_buy_quote": 81486.25748 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.498, "high": 1.5207, "low": 1.4666, "close": 1.4686, "volume": 217826.7, "close_time": 1751947199999, "quote_volume": 325067.26531, "trades": 3014, "taker_buy_base": 86399.3, "taker_buy_quote": 129056.09004 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1.4678, "high": 1.4784, "low": 1.4581, "close": 1.4746, "volume": 136939.6, "close_time": 1751961599999, "quote_volume": 200933.57837, "trades": 2338, "taker_buy_base": 67240.8, "taker_buy_quote": 98606.3312 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1.474, "high": 1.49, "low": 1.4616, "close": 1.4688, "volume": 164108.8, "close_time": 1751975999999, "quote_volume": 242264.47413, "trades": 2593, "taker_buy_base": 75600.4, "taker_buy_quote": 111656.10693 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1.4693, "high": 1.4811, "low": 1.4355, "close": 1.4398, "volume": 295556.0, "close_time": 1751990399999, "quote_volume": 431069.55732, "trades": 4081, "taker_buy_base": 123638.2, "taker_buy_quote": 180242.78394 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1.4415, "high": 1.4886, "low": 1.431, "close": 1.4699, "volume": 364242.0, "close_time": 1752004799999, "quote_volume": 534293.05716, "trades": 4348, "taker_buy_base": 178375.5, "taker_buy_quote": 261528.62224 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.4689, "high": 1.4821, "low": 1.4618, "close": 1.4724, "volume": 121869.0, "close_time": 1752019199999, "quote_volume": 179337.12304, "trades": 2055, "taker_buy_base": 58683.6, "taker_buy_quote": 86321.23503 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.4725, "high": 1.4748, "low": 1.4429, "close": 1.4495, "volume": 173581.2, "close_time": 1752033599999, "quote_volume": 252475.57425, "trades": 2928, "taker_buy_base": 82425.6, "taker_buy_quote": 119909.83653 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.4493, "high": 1.4804, "low": 1.447, "close": 1.4687, "volume": 173031.4, "close_time": 1752047999999, "quote_volume": 253248.44748, "trades": 2796, "taker_buy_base": 88864.8, "taker_buy_quote": 130006.55086 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.4693, "high": 1.48, "low": 1.4583, "close": 1.4724, "volume": 212455.1, "close_time": 1752062399999, "quote_volume": 312546.03735, "trades": 2649, "taker_buy_base": 109602.9, "taker_buy_quote": 161261.32489 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.4734, "high": 1.5091, "low": 1.4575, "close": 1.4673, "volume": 452327.1, "close_time": 1752076799999, "quote_volume": 672537.41106, "trades": 5732, "taker_buy_base": 209773.9, "taker_buy_quote": 312609.38287 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.4672, "high": 1.5675, "low": 1.4582, "close": 1.5576, "volume": 661507.3, "close_time": 1752091199999, "quote_volume": 1003503.00707, "trades": 8250, "taker_buy_base": 341965.0, "taker_buy_quote": 520732.58149 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.5589, "high": 1.5789, "low": 1.5084, "close": 1.5606, "volume": 603109.6, "close_time": 1752105599999, "quote_volume": 933563.02671, "trades": 7371, "taker_buy_base": 289969.2, "taker_buy_quote": 449149.75698 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.5608, "high": 1.6089, "low": 1.549, "close": 1.5898, "volume": 581698.5, "close_time": 1752119999999, "quote_volume": 920561.33492, "trades": 8486, "taker_buy_base": 322622.0, "taker_buy_quote": 511222.90764 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.5901, "high": 1.6711, "low": 1.574, "close": 1.6388, "volume": 724491.7, "close_time": 1752134399999, "quote_volume": 1181740.40274, "trades": 8619, "taker_buy_base": 365475.8, "taker_buy_quote": 597254.21209 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.6383, "high": 1.6524, "low": 1.5991, "close": 1.6294, "volume": 536255.5, "close_time": 1752148799999, "quote_volume": 871160.98098, "trades": 6362, "taker_buy_base": 316415.0, "taker_buy_quote": 513847.31939 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.6273, "high": 1.6316, "low": 1.5852, "close": 1.5971, "volume": 448928.2, "close_time": 1752163199999, "quote_volume": 719159.13952, "trades": 6706, "taker_buy_base": 209713.9, "taker_buy_quote": 336044.32212 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.5972, "high": 1.7164, "low": 1.5944, "close": 1.6665, "volume": 1577527.5, "close_time": 1752177599999, "quote_volume": 2646487.54363, "trades": 19164, "taker_buy_base": 754621.2, "taker_buy_quote": 1265818.517 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.6664, "high": 1.7928, "low": 1.6656, "close": 1.761, "volume": 1231027.2, "close_time": 1752191999999, "quote_volume": 2150178.50182, "trades": 14598, "taker_buy_base": 625370.8, "taker_buy_quote": 1092182.6764 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.7615, "high": 1.8184, "low": 1.7287, "close": 1.8138, "volume": 568004.7, "close_time": 1752206399999, "quote_volume": 1009859.43276, "trades": 8650, "taker_buy_base": 271900.8, "taker_buy_quote": 484741.927 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.8123, "high": 1.8612, "low": 1.7698, "close": 1.7823, "volume": 1064186.0, "close_time": 1752220799999, "quote_volume": 1935907.8877, "trades": 14914, "taker_buy_base": 446486.4, "taker_buy_quote": 812958.32947 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.7839, "high": 1.8669, "low": 1.7823, "close": 1.8373, "volume": 684888.6, "close_time": 1752235199999, "quote_volume": 1253058.14467, "trades": 8312, "taker_buy_base": 391529.4, "taker_buy_quote": 716732.03896 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.8376, "high": 1.8808, "low": 1.7377, "close": 1.7633, "volume": 1056329.7, "close_time": 1752249599999, "quote_volume": 1931511.43887, "trades": 14717, "taker_buy_base": 487591.1, "taker_buy_quote": 893561.00181 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.7633, "high": 1.8076, "low": 1.7592, "close": 1.7973, "volume": 473887.0, "close_time": 1752263999999, "quote_volume": 846697.05224, "trades": 7820, "taker_buy_base": 275765.0, "taker_buy_quote": 492755.09311 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.7957, "high": 1.7959, "low": 1.6681, "close": 1.7147, "volume": 790828.1, "close_time": 1752278399999, "quote_volume": 1357725.39972, "trades": 7639, "taker_buy_base": 338477.6, "taker_buy_quote": 581826.86043 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.7153, "high": 1.7624, "low": 1.6887, "close": 1.7624, "volume": 438718.3, "close_time": 1752292799999, "quote_volume": 761399.50788, "trades": 5910, "taker_buy_base": 237398.7, "taker_buy_quote": 412727.632 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.7624, "high": 1.7663, "low": 1.691, "close": 1.7462, "volume": 591190.8, "close_time": 1752307199999, "quote_volume": 1024508.41349, "trades": 7467, "taker_buy_base": 297065.2, "taker_buy_quote": 515971.62217 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.746, "high": 1.78, "low": 1.7445, "close": 1.7529, "volume": 485178.1, "close_time": 1752321599999, "quote_volume": 853871.27561, "trades": 6607, "taker_buy_base": 276762.9, "taker_buy_quote": 487179.53194 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.7506, "high": 1.7617, "low": 1.6378, "close": 1.6592, "volume": 1175917.1, "close_time": 1752335999999, "quote_volume": 1981678.19933, "trades": 13099, "taker_buy_base": 525947.5, "taker_buy_quote": 887608.07374 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.6598, "high": 1.7331, "low": 1.647, "close": 1.7244, "volume": 449260.6, "close_time": 1752350399999, "quote_volume": 763030.0613, "trades": 5146, "taker_buy_base": 261992.0, "taker_buy_quote": 445738.75617 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.7246, "high": 1.7272, "low": 1.69, "close": 1.7074, "volume": 229062.6, "close_time": 1752364799999, "quote_volume": 390881.24574, "trades": 3450, "taker_buy_base": 118524.1, "taker_buy_quote": 202364.28592 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.7098, "high": 1.7341, "low": 1.7002, "close": 1.7149, "volume": 251926.6, "close_time": 1752379199999, "quote_volume": 432093.83237, "trades": 4014, "taker_buy_base": 126862.9, "taker_buy_quote": 217517.57084 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.7161, "high": 1.7321, "low": 1.6998, "close": 1.7248, "volume": 260922.6, "close_time": 1752393599999, "quote_volume": 447581.25026, "trades": 3586, "taker_buy_base": 126761.8, "taker_buy_quote": 217414.39909 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.7256, "high": 1.7544, "low": 1.6856, "close": 1.7539, "volume": 427095.4, "close_time": 1752407999999, "quote_volume": 731220.65984, "trades": 5132, "taker_buy_base": 198199.7, "taker_buy_quote": 340021.90391 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.753, "high": 1.7982, "low": 1.7122, "close": 1.7273, "volume": 713755.7, "close_time": 1752422399999, "quote_volume": 1251188.52648, "trades": 10515, "taker_buy_base": 347138.2, "taker_buy_quote": 608966.84759 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.7278, "high": 1.7595, "low": 1.706, "close": 1.7344, "volume": 306294.4, "close_time": 1752436799999, "quote_volume": 531483.93332, "trades": 4991, "taker_buy_base": 133019.5, "taker_buy_quote": 230884.77135 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.7362, "high": 1.7534, "low": 1.684, "close": 1.7101, "volume": 328043.8, "close_time": 1752451199999, "quote_volume": 561420.93234, "trades": 4667, "taker_buy_base": 158067.8, "taker_buy_quote": 271064.87669 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.7104, "high": 1.8312, "low": 1.6937, "close": 1.8117, "volume": 834437.3, "close_time": 1752465599999, "quote_volume": 1481466.37027, "trades": 12204, "taker_buy_base": 456240.6, "taker_buy_quote": 809695.90767 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.8132, "high": 1.8392, "low": 1.7568, "close": 1.7973, "volume": 632672.2, "close_time": 1752479999999, "quote_volume": 1140590.10559, "trades": 10167, "taker_buy_base": 299212.2, "taker_buy_quote": 539630.00696 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.7989, "high": 1.8249, "low": 1.7573, "close": 1.8008, "volume": 555065.4, "close_time": 1752494399999, "quote_volume": 996136.99696, "trades": 7899, "taker_buy_base": 286985.6, "taker_buy_quote": 515412.03553 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.798, "high": 1.8117, "low": 1.7, "close": 1.7152, "volume": 585722.1, "close_time": 1752508799999, "quote_volume": 1028024.18226, "trades": 8738, "taker_buy_base": 246930.2, "taker_buy_quote": 433568.52933 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.7128, "high": 1.7245, "low": 1.6719, "close": 1.6815, "volume": 554080.8, "close_time": 1752523199999, "quote_volume": 941505.69514, "trades": 5913, "taker_buy_base": 254472.7, "taker_buy_quote": 432302.60022 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.6821, "high": 1.7061, "low": 1.655, "close": 1.6902, "volume": 273878.7, "close_time": 1752537599999, "quote_volume": 461817.59885, "trades": 3574, "taker_buy_base": 118874.5, "taker_buy_quote": 200321.40567 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.69, "high": 1.7012, "low": 1.595, "close": 1.6137, "volume": 786713.3, "close_time": 1752551999999, "quote_volume": 1289317.67883, "trades": 7811, "taker_buy_base": 322232.2, "taker_buy_quote": 528584.79532 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.6115, "high": 1.6466, "low": 1.5973, "close": 1.6137, "volume": 543270.1, "close_time": 1752566399999, "quote_volume": 882364.78807, "trades": 4314, "taker_buy_base": 258217.9, "taker_buy_quote": 419571.89729 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.6145, "high": 1.6216, "low": 1.5884, "close": 1.6209, "volume": 434942.2, "close_time": 1752580799999, "quote_volume": 698872.71611, "trades": 4174, "taker_buy_base": 211581.4, "taker_buy_quote": 340044.72516 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.6196, "high": 1.6653, "low": 1.5721, "close": 1.6261, "volume": 1216280.4, "close_time": 1752595199999, "quote_volume": 1973468.93339, "trades": 11091, "taker_buy_base": 591637.8, "taker_buy_quote": 960888.6631 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.6261, "high": 1.6734, "low": 1.5958, "close": 1.6028, "volume": 577306.3, "close_time": 1752609599999, "quote_volume": 947221.76403, "trades": 6454, "taker_buy_base": 296458.0, "taker_buy_quote": 486932.26561 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.6036, "high": 1.6905, "low": 1.5966, "close": 1.6864, "volume": 383733.0, "close_time": 1752623999999, "quote_volume": 635492.49816, "trades": 3260, "taker_buy_base": 192254.9, "taker_buy_quote": 319173.96435 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.686, "high": 1.7061, "low": 1.6333, "close": 1.6431, "volume": 813781.7, "close_time": 1752638399999, "quote_volume": 1363921.92902, "trades": 6926, "taker_buy_base": 452366.7, "taker_buy_quote": 760075.32634 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.6437, "high": 1.7001, "low": 1.6268, "close": 1.6898, "volume": 386060.7, "close_time": 1752652799999, "quote_volume": 640297.50852, "trades": 4188, "taker_buy_base": 192389.7, "taker_buy_quote": 319105.32803 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.6889, "high": 1.7019, "low": 1.6663, "close": 1.683, "volume": 448513.2, "close_time": 1752667199999, "quote_volume": 754276.31339, "trades": 4778, "taker_buy_base": 235334.8, "taker_buy_quote": 396072.96185 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.6812, "high": 1.7371, "low": 1.6722, "close": 1.7001, "volume": 811710.1, "close_time": 1752681599999, "quote_volume": 1381626.47019, "trades": 9326, "taker_buy_base": 454348.8, "taker_buy_quote": 774490.88548 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.7004, "high": 1.8413, "low": 1.6917, "close": 1.7921, "volume": 921868.3, "close_time": 1752695999999, "quote_volume": 1647658.98693, "trades": 10027, "taker_buy_base": 440405.1, "taker_buy_quote": 786420.85879 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.7913, "high": 1.854, "low": 1.7592, "close": 1.7802, "volume": 1001098.0, "close_time": 1752710399999, "quote_volume": 1812465.53801, "trades": 8860, "taker_buy_base": 429279.0, "taker_buy_quote": 777853.99087 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.7807, "high": 1.8385, "low": 1.7066, "close": 1.7207, "volume": 580192.7, "close_time": 1752724799999, "quote_volume": 1024590.36931, "trades": 7841, "taker_buy_base": 293789.0, "taker_buy_quote": 519229.05674 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.72, "high": 1.833, "low": 1.7156, "close": 1.8283, "volume": 779872.2, "close_time": 1752739199999, "quote_volume": 1377937.98453, "trades": 7954, "taker_buy_base": 453590.1, "taker_buy_quote": 802955.61493 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.8287, "high": 1.9266, "low": 1.8285, "close": 1.8373, "volume": 1953902.2, "close_time": 1752753599999, "quote_volume": 3662806.43651, "trades": 22730, "taker_buy_base": 956844.4, "taker_buy_quote": 1794008.35115 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.8379, "high": 1.8682, "low": 1.8002, "close": 1.8362, "volume": 801983.3, "close_time": 1752767999999, "quote_volume": 1472783.62719, "trades": 10425, "taker_buy_base": 379204.6, "taker_buy_quote": 696656.5257 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.8361, "high": 1.8405, "low": 1.7684, "close": 1.7697, "volume": 886502.4, "close_time": 1752782399999, "quote_volume": 1596784.3386, "trades": 9266, "taker_buy_base": 429439.7, "taker_buy_quote": 773525.26777 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.7712, "high": 1.8623, "low": 1.7469, "close": 1.8073, "volume": 757335.1, "close_time": 1752796799999, "quote_volume": 1370798.17459, "trades": 7758, "taker_buy_base": 364374.7, "taker_buy_quote": 659526.5989 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.8116, "high": 1.8839, "low": 1.7873, "close": 1.8561, "volume": 762758.0, "close_time": 1752811199999, "quote_volume": 1405461.28542, "trades": 9959, "taker_buy_base": 383243.9, "taker_buy_quote": 705991.46521 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.8576, "high": 1.9288, "low": 1.8489, "close": 1.8625, "volume": 676970.3, "close_time": 1752825599999, "quote_volume": 1282499.77378, "trades": 7255, "taker_buy_base": 317044.2, "taker_buy_quote": 601210.63957 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.8625, "high": 1.8956, "low": 1.8259, "close": 1.8423, "volume": 573744.5, "close_time": 1752839999999, "quote_volume": 1065553.98574, "trades": 6882, "taker_buy_base": 264271.3, "taker_buy_quote": 491193.25192 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.8431, "high": 1.9026, "low": 1.7415, "close": 1.7625, "volume": 1127527.4, "close_time": 1752854399999, "quote_volume": 2051813.81704, "trades": 13199, "taker_buy_base": 487857.1, "taker_buy_quote": 889913.54166 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.765, "high": 1.7891, "low": 1.7246, "close": 1.739, "volume": 564109.7, "close_time": 1752868799999, "quote_volume": 991594.73615, "trades": 7314, "taker_buy_base": 267229.7, "taker_buy_quote": 469703.22094 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.739, "high": 1.7549, "low": 1.6767, "close": 1.7437, "volume": 477877.7, "close_time": 1752883199999, "quote_volume": 821069.04042, "trades": 6820, "taker_buy_base": 233634.1, "taker_buy_quote": 401546.01698 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.7441, "high": 1.7597, "low": 1.6984, "close": 1.759, "volume": 354689.5, "close_time": 1752897599999, "quote_volume": 615536.65763, "trades": 4109, "taker_buy_base": 177021.9, "taker_buy_quote": 307193.39812 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.7593, "high": 1.77, "low": 1.7375, "close": 1.7416, "volume": 239634.4, "close_time": 1752911999999, "quote_volume": 420686.16984, "trades": 3033, "taker_buy_base": 129259.8, "taker_buy_quote": 226953.9187 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.7424, "high": 1.7949, "low": 1.7217, "close": 1.7671, "volume": 407727.3, "close_time": 1752926399999, "quote_volume": 715928.27517, "trades": 5337, "taker_buy_base": 191399.8, "taker_buy_quote": 336776.67532 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.7671, "high": 1.7688, "low": 1.7119, "close": 1.7402, "volume": 247719.9, "close_time": 1752940799999, "quote_volume": 432127.54563, "trades": 3756, "taker_buy_base": 112643.8, "taker_buy_quote": 196672.7176 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.7402, "high": 1.7763, "low": 1.728, "close": 1.7679, "volume": 205474.3, "close_time": 1752955199999, "quote_volume": 360368.00115, "trades": 2754, "taker_buy_base": 82938.9, "taker_buy_quote": 145443.50513 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.7704, "high": 1.7942, "low": 1.75, "close": 1.7729, "volume": 263966.1, "close_time": 1752969599999, "quote_volume": 468460.48291, "trades": 2183, "taker_buy_base": 126962.2, "taker_buy_quote": 225703.65472 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.7745, "high": 1.7987, "low": 1.7576, "close": 1.7809, "volume": 341505.8, "close_time": 1752983999999, "quote_volume": 606304.26132, "trades": 5444, "taker_buy_base": 203714.4, "taker_buy_quote": 361793.39346 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.7817, "high": 1.7946, "low": 1.76, "close": 1.7811, "volume": 235099.3, "close_time": 1752998399999, "quote_volume": 416590.87038, "trades": 3434, "taker_buy_base": 120780.4, "taker_buy_quote": 214124.04683 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.7809, "high": 1.8311, "low": 1.7751, "close": 1.8115, "volume": 453896.8, "close_time": 1753012799999, "quote_volume": 817895.04586, "trades": 5968, "taker_buy_base": 216929.4, "taker_buy_quote": 391792.02768 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.8117, "high": 1.8613, "low": 1.8022, "close": 1.8598, "volume": 592493.6, "close_time": 1753027199999, "quote_volume": 1082335.8594, "trades": 6388, "taker_buy_base": 305460.1, "taker_buy_quote": 558241.05524 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.8606, "high": 1.8884, "low": 1.8137, "close": 1.8406, "volume": 597486.4, "close_time": 1753041599999, "quote_volume": 1104981.77719, "trades": 8168, "taker_buy_base": 299083.4, "taker_buy_quote": 552840.41902 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.8418, "high": 1.8631, "low": 1.7704, "close": 1.8264, "volume": 557029.2, "close_time": 1753055999999, "quote_volume": 1012414.57432, "trades": 8231, "taker_buy_base": 229550.4, "taker_buy_quote": 417279.79317 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.8271, "high": 1.8816, "low": 1.7636, "close": 1.8792, "volume": 534751.5, "close_time": 1753070399999, "quote_volume": 974561.36978, "trades": 7914, "taker_buy_base": 260652.5, "taker_buy_quote": 476460.38499 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.8789, "high": 1.9384, "low": 1.8693, "close": 1.9069, "volume": 692200.1, "close_time": 1753084799999, "quote_volume": 1325152.52097, "trades": 8650, "taker_buy_base": 356024.0, "taker_buy_quote": 680804.33873 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.9099, "high": 1.9249, "low": 1.8733, "close": 1.9003, "volume": 388192.8, "close_time": 1753099199999, "quote_volume": 737776.22048, "trades": 5066, "taker_buy_base": 192429.2, "taker_buy_quote": 365481.99119 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.8995, "high": 1.9593, "low": 1.8768, "close": 1.9051, "volume": 736838.4, "close_time": 1753113599999, "quote_volume": 1414882.45152, "trades": 9328, "taker_buy_base": 369515.2, "taker_buy_quote": 709213.35574 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.9069, "high": 1.911, "low": 1.834, "close": 1.8497, "volume": 771073.9, "close_time": 1753127999999, "quote_volume": 1439198.04276, "trades": 9286, "taker_buy_base": 330989.0, "taker_buy_quote": 617941.03068 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.8498, "high": 1.9406, "low": 1.8412, "close": 1.9184, "volume": 468863.0, "close_time": 1753142399999, "quote_volume": 888260.11679, "trades": 5328, "taker_buy_base": 249894.1, "taker_buy_quote": 473509.80081 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.92, "high": 1.9553, "low": 1.832, "close": 1.8849, "volume": 991986.7, "close_time": 1753156799999, "quote_volume": 1888849.48044, "trades": 12760, "taker_buy_base": 492026.9, "taker_buy_quote": 936905.90763 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.8829, "high": 1.8966, "low": 1.8162, "close": 1.829, "volume": 666080.9, "close_time": 1753171199999, "quote_volume": 1233888.7414, "trades": 8363, "taker_buy_base": 324166.3, "taker_buy_quote": 600681.17274 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.8289, "high": 1.8569, "low": 1.78, "close": 1.8467, "volume": 791988.0, "close_time": 1753185599999, "quote_volume": 1434943.52993, "trades": 7605, "taker_buy_base": 480629.2, "taker_buy_quote": 871498.87473 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.8464, "high": 1.9036, "low": 1.819, "close": 1.866, "volume": 1059131.5, "close_time": 1753199999999, "quote_volume": 1967958.30183, "trades": 17481, "taker_buy_base": 582274.0, "taker_buy_quote": 1082464.23708 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.8667, "high": 1.9077, "low": 1.8169, "close": 1.8482, "volume": 576631.6, "close_time": 1753214399999, "quote_volume": 1074077.35814, "trades": 8728, "taker_buy_base": 277120.9, "taker_buy_quote": 516098.82783 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.849, "high": 1.9495, "low": 1.8372, "close": 1.9394, "volume": 447689.2, "close_time": 1753228799999, "quote_volume": 857388.92414, "trades": 4283, "taker_buy_base": 281185.8, "taker_buy_quote": 538791.79221 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.94, "high": 1.94, "low": 1.8705, "close": 1.8847, "volume": 438122.3, "close_time": 1753243199999, "quote_volume": 831468.06297, "trades": 6852, "taker_buy_base": 244769.1, "taker_buy_quote": 464135.75374 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.8855, "high": 1.921, "low": 1.8646, "close": 1.873, "volume": 314002.3, "close_time": 1753257599999, "quote_volume": 595847.46928, "trades": 6456, "taker_buy_base": 142409.2, "taker_buy_quote": 269854.89494 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.872, "high": 1.8845, "low": 1.8155, "close": 1.8349, "volume": 504084.1, "close_time": 1753271999999, "quote_volume": 930463.25637, "trades": 7294, "taker_buy_base": 204891.7, "taker_buy_quote": 377353.01757 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.8339, "high": 1.8441, "low": 1.7088, "close": 1.7633, "volume": 915663.6, "close_time": 1753286399999, "quote_volume": 1620463.53679, "trades": 12957, "taker_buy_base": 413983.9, "taker_buy_quote": 732054.37047 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.7633, "high": 1.7642, "low": 1.6777, "close": 1.7185, "volume": 661850.8, "close_time": 1753300799999, "quote_volume": 1132059.69616, "trades": 6155, "taker_buy_base": 287671.4, "taker_buy_quote": 491936.81468 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.7165, "high": 1.7385, "low": 1.63, "close": 1.7109, "volume": 947558.8, "close_time": 1753315199999, "quote_volume": 1595702.26781, "trades": 8313, "taker_buy_base": 470164.6, "taker_buy_quote": 793924.96999 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.7117, "high": 1.7223, "low": 1.6796, "close": 1.6817, "volume": 430755.3, "close_time": 1753329599999, "quote_volume": 732138.05402, "trades": 5057, "taker_buy_base": 194994.8, "taker_buy_quote": 331595.62136 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.6839, "high": 1.6894, "low": 1.5134, "close": 1.5782, "volume": 1259857.1, "close_time": 1753343999999, "quote_volume": 1995139.74619, "trades": 14405, "taker_buy_base": 571770.3, "taker_buy_quote": 905059.67191 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.5768, "high": 1.6106, "low": 1.5456, "close": 1.6024, "volume": 523381.2, "close_time": 1753358399999, "quote_volume": 829191.64335, "trades": 6633, "taker_buy_base": 283660.9, "taker_buy_quote": 449443.5208 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.6023, "high": 1.6513, "low": 1.5513, "close": 1.603, "volume": 814917.0, "close_time": 1753372799999, "quote_volume": 1310179.83928, "trades": 9191, "taker_buy_base": 373297.6, "taker_buy_quote": 599859.18737 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.6047, "high": 1.6083, "low": 1.5466, "close": 1.5751, "volume": 626557.7, "close_time": 1753387199999, "quote_volume": 991529.5658, "trades": 6074, "taker_buy_base": 249736.9, "taker_buy_quote": 394860.91647 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.5764, "high": 1.5943, "low": 1.5301, "close": 1.5438, "volume": 453560.9, "close_time": 1753401599999, "quote_volume": 707043.51617, "trades": 4309, "taker_buy_base": 184815.6, "taker_buy_quote": 288238.03189 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.5437, "high": 1.5621, "low": 1.4928, "close": 1.5212, "volume": 794302.1, "close_time": 1753415999999, "quote_volume": 1209845.43925, "trades": 9331, "taker_buy_base": 350957.8, "taker_buy_quote": 534318.7529 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.5192, "high": 1.5403, "low": 1.4943, "close": 1.5163, "volume": 502001.6, "close_time": 1753430399999, "quote_volume": 759740.52235, "trades": 6617, "taker_buy_base": 246525.0, "taker_buy_quote": 373206.44216 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.5162, "high": 1.5794, "low": 1.5115, "close": 1.5606, "volume": 511686.3, "close_time": 1753444799999, "quote_volume": 790972.34003, "trades": 6433, "taker_buy_base": 275028.5, "taker_buy_quote": 424993.56783 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.5599, "high": 1.565, "low": 1.4747, "close": 1.4987, "volume": 576211.5, "close_time": 1753459199999, "quote_volume": 871956.16836, "trades": 6749, "taker_buy_base": 224812.5, "taker_buy_quote": 339724.05351 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.4974, "high": 1.5264, "low": 1.4853, "close": 1.5176, "volume": 342012.8, "close_time": 1753473599999, "quote_volume": 515955.16732, "trades": 4055, "taker_buy_base": 165986.2, "taker_buy_quote": 250579.5459 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.5167, "high": 1.5703, "low": 1.5167, "close": 1.5687, "volume": 297189.4, "close_time": 1753487999999, "quote_volume": 462446.43344, "trades": 3139, "taker_buy_base": 137786.2, "taker_buy_quote": 214684.33153 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.5689, "high": 1.5855, "low": 1.5559, "close": 1.5802, "volume": 202761.7, "close_time": 1753502399999, "quote_volume": 318650.71359, "trades": 2364, "taker_buy_base": 108951.2, "taker_buy_quote": 171343.34127 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.5796, "high": 1.5877, "low": 1.5706, "close": 1.5809, "volume": 206712.6, "close_time": 1753516799999, "quote_volume": 326773.40798, "trades": 1869, "taker_buy_base": 103349.1, "taker_buy_quote": 163423.79738 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.5818, "high": 1.6049, "low": 1.5793, "close": 1.59, "volume": 377638.4, "close_time": 1753531199999, "quote_volume": 601492.83516, "trades": 3510, "taker_buy_base": 225134.1, "taker_buy_quote": 358509.82058 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.5887, "high": 1.5999, "low": 1.5699, "close": 1.5862, "volume": 352927.1, "close_time": 1753545599999, "quote_volume": 559105.11255, "trades": 2704, "taker_buy_base": 176732.2, "taker_buy_quote": 279933.03899 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.5882, "high": 1.596, "low": 1.5663, "close": 1.593, "volume": 160303.8, "close_time": 1753559999999, "quote_volume": 253716.75757, "trades": 2117, "taker_buy_base": 68110.6, "taker_buy_quote": 107731.69575 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.5889, "high": 1.5993, "low": 1.5684, "close": 1.5704, "volume": 193135.8, "close_time": 1753574399999, "quote_volume": 305677.65737, "trades": 1656, "taker_buy_base": 89754.8, "taker_buy_quote": 142181.29311 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.5705, "high": 1.593, "low": 1.5666, "close": 1.5814, "volume": 174374.8, "close_time": 1753588799999, "quote_volume": 276124.07412, "trades": 2466, "taker_buy_base": 86985.0, "taker_buy_quote": 137785.11453 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.5818, "high": 1.5969, "low": 1.5765, "close": 1.5813, "volume": 174406.5, "close_time": 1753603199999, "quote_volume": 276651.00589, "trades": 2448, "taker_buy_base": 70403.3, "taker_buy_quote": 111617.4178 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.5808, "high": 1.6132, "low": 1.5681, "close": 1.5898, "volume": 247356.5, "close_time": 1753617599999, "quote_volume": 392280.57915, "trades": 3029, "taker_buy_base": 123645.9, "taker_buy_quote": 196285.14963 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.5899, "high": 1.5978, "low": 1.5718, "close": 1.5876, "volume": 194152.0, "close_time": 1753631999999, "quote_volume": 307546.30226, "trades": 2768, "taker_buy_base": 90243.4, "taker_buy_quote": 143001.79393 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.5894, "high": 1.6233, "low": 1.5784, "close": 1.5809, "volume": 366318.2, "close_time": 1753646399999, "quote_volume": 585167.26941, "trades": 4295, "taker_buy_base": 180706.0, "taker_buy_quote": 288906.41869 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.5825, "high": 1.6185, "low": 1.5727, "close": 1.6008, "volume": 320902.7, "close_time": 1753660799999, "quote_volume": 512310.93349, "trades": 3815, "taker_buy_base": 157822.1, "taker_buy_quote": 252590.53424 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.601, "high": 1.6195, "low": 1.5565, "close": 1.5931, "volume": 357928.1, "close_time": 1753675199999, "quote_volume": 567893.94916, "trades": 4220, "taker_buy_base": 164936.4, "taker_buy_quote": 261381.5123 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.5931, "high": 1.6188, "low": 1.575, "close": 1.5957, "volume": 567194.3, "close_time": 1753689599999, "quote_volume": 908365.84859, "trades": 5152, "taker_buy_base": 313044.6, "taker_buy_quote": 501439.46822 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.5948, "high": 1.6031, "low": 1.5683, "close": 1.5803, "volume": 195153.1, "close_time": 1753703999999, "quote_volume": 309855.80539, "trades": 2647, "taker_buy_base": 86643.8, "taker_buy_quote": 137584.58381 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.5814, "high": 1.5875, "low": 1.487, "close": 1.4948, "volume": 959576.9, "close_time": 1753718399999, "quote_volume": 1468197.92698, "trades": 6340, "taker_buy_base": 432097.9, "taker_buy_quote": 659938.33684 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.494, "high": 1.5014, "low": 1.4506, "close": 1.4659, "volume": 471838.0, "close_time": 1753732799999, "quote_volume": 695071.75053, "trades": 3698, "taker_buy_base": 217790.9, "taker_buy_quote": 321246.67751 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.4667, "high": 1.467, "low": 1.4245, "close": 1.45, "volume": 458372.2, "close_time": 1753747199999, "quote_volume": 661649.62793, "trades": 2722, "taker_buy_base": 200827.5, "taker_buy_quote": 289944.96781 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.4521, "high": 1.4757, "low": 1.4356, "close": 1.4626, "volume": 382231.1, "close_time": 1753761599999, "quote_volume": 556732.74468, "trades": 2839, "taker_buy_base": 185588.7, "taker_buy_quote": 270311.27528 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.4628, "high": 1.4915, "low": 1.4507, "close": 1.489, "volume": 291549.4, "close_time": 1753775999999, "quote_volume": 428113.39772, "trades": 1944, "taker_buy_base": 150315.8, "taker_buy_quote": 220925.13397 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.4893, "high": 1.4945, "low": 1.4429, "close": 1.4561, "volume": 224180.2, "close_time": 1753790399999, "quote_volume": 328966.26212, "trades": 1749, "taker_buy_base": 107760.3, "taker_buy_quote": 158138.15961 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.4539, "high": 1.4722, "low": 1.3732, "close": 1.3914, "volume": 1148022.8, "close_time": 1753804799999, "quote_volume": 1614762.76574, "trades": 6856, "taker_buy_base": 545099.5, "taker_buy_quote": 767767.13573 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.392, "high": 1.3984, "low": 1.3578, "close": 1.3637, "volume": 414621.8, "close_time": 1753819199999, "quote_volume": 571205.85226, "trades": 2851, "taker_buy_base": 186084.4, "taker_buy_quote": 256469.7354 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.3625, "high": 1.3839, "low": 1.332, "close": 1.3768, "volume": 742788.2, "close_time": 1753833599999, "quote_volume": 1008182.17533, "trades": 3226, "taker_buy_base": 351159.8, "taker_buy_quote": 476870.04135 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.3768, "high": 1.383, "low": 1.3508, "close": 1.3656, "volume": 238510.6, "close_time": 1753847999999, "quote_volume": 326264.38455, "trades": 2330, "taker_buy_base": 97304.1, "taker_buy_quote": 133290.91921 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.3659, "high": 1.3898, "low": 1.3541, "close": 1.3673, "volume": 297204.0, "close_time": 1753862399999, "quote_volume": 407992.02174, "trades": 1642, "taker_buy_base": 148269.2, "taker_buy_quote": 203667.03865 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.3675, "high": 1.3856, "low": 1.3093, "close": 1.323, "volume": 754286.5, "close_time": 1753876799999, "quote_volume": 1017334.6828, "trades": 3847, "taker_buy_base": 338066.6, "taker_buy_quote": 456045.02948 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.3236, "high": 1.3566, "low": 1.3012, "close": 1.327, "volume": 746824.9, "close_time": 1753891199999, "quote_volume": 990287.86623, "trades": 5210, "taker_buy_base": 386267.7, "taker_buy_quote": 512662.21075 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.3278, "high": 1.3554, "low": 1.2544, "close": 1.332, "volume": 1224439.9, "close_time": 1753905599999, "quote_volume": 1595468.52656, "trades": 7392, "taker_buy_base": 550730.7, "taker_buy_quote": 717412.91162 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.3333, "high": 1.345, "low": 1.3072, "close": 1.3419, "volume": 423671.5, "close_time": 1753919999999, "quote_volume": 564212.77768, "trades": 2367, "taker_buy_base": 201692.0, "taker_buy_quote": 268549.88414 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.3423, "high": 1.3778, "low": 1.3361, "close": 1.373, "volume": 443148.4, "close_time": 1753934399999, "quote_volume": 603680.99539, "trades": 1946, "taker_buy_base": 259845.6, "taker_buy_quote": 354011.50649 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.3733, "high": 1.3839, "low": 1.3698, "close": 1.3766, "volume": 186296.3, "close_time": 1753948799999, "quote_volume": 256368.99376, "trades": 1077, "taker_buy_base": 97273.8, "taker_buy_quote": 133955.57526 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.3752, "high": 1.3817, "low": 1.3636, "close": 1.3653, "volume": 356088.6, "close_time": 1753963199999, "quote_volume": 489216.52793, "trades": 1710, "taker_buy_base": 164359.5, "taker_buy_quote": 225753.44379 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.3661, "high": 1.3673, "low": 1.306, "close": 1.3237, "volume": 572657.5, "close_time": 1753977599999, "quote_volume": 763726.50224, "trades": 3290, "taker_buy_base": 246175.9, "taker_buy_quote": 328589.33893 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.3227, "high": 1.3547, "low": 1.2898, "close": 1.2956, "volume": 537761.3, "close_time": 1753991999999, "quote_volume": 707885.3098, "trades": 2976, "taker_buy_base": 256368.0, "taker_buy_quote": 337561.73375 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.2952, "high": 1.3015, "low": 1.2498, "close": 1.2534, "volume": 511475.4, "close_time": 1754006399999, "quote_volume": 651164.20307, "trades": 2462, "taker_buy_base": 231561.2, "taker_buy_quote": 294594.69381 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.253, "high": 1.2574, "low": 1.2016, "close": 1.2426, "volume": 965961.6, "close_time": 1754020799999, "quote_volume": 1190249.10642, "trades": 6203, "taker_buy_base": 484041.4, "taker_buy_quote": 596442.89397 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.2422, "high": 1.2432, "low": 1.2135, "close": 1.2239, "volume": 423863.5, "close_time": 1754035199999, "quote_volume": 520215.29795, "trades": 2059, "taker_buy_base": 183231.3, "taker_buy_quote": 225184.82591 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.2236, "high": 1.2258, "low": 1.1888, "close": 1.2219, "volume": 585764.6, "close_time": 1754049599999, "quote_volume": 708556.44232, "trades": 3643, "taker_buy_base": 273431.2, "taker_buy_quote": 330862.83308 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.2202, "high": 1.2435, "low": 1.1824, "close": 1.2307, "volume": 830035.1, "close_time": 1754063999999, "quote_volume": 1012910.37222, "trades": 6109, "taker_buy_base": 412585.2, "taker_buy_quote": 503703.15148 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.2296, "high": 1.2391, "low": 1.1944, "close": 1.2337, "volume": 482325.0, "close_time": 1754078399999, "quote_volume": 587625.9545, "trades": 3823, "taker_buy_base": 207647.2, "taker_buy_quote": 253256.00729 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 1.2332, "high": 1.2377, "low": 1.1669, "close": 1.2152, "volume": 933207.9, "close_time": 1754092799999, "quote_volume": 1117987.03513, "trades": 4306, "taker_buy_base": 436001.8, "taker_buy_quote": 522136.13719 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.2156, "high": 1.2252, "low": 1.2061, "close": 1.2153, "volume": 377734.0, "close_time": 1754107199999, "quote_volume": 459351.8484, "trades": 1501, "taker_buy_base": 180939.2, "taker_buy_quote": 220100.2707 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 1.2151, "high": 1.2227, "low": 1.1728, "close": 1.2076, "volume": 385275.0, "close_time": 1754121599999, "quote_volume": 461933.17282, "trades": 2387, "taker_buy_base": 201115.3, "taker_buy_quote": 241073.06892 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 1.208, "high": 1.2118, "low": 1.1782, "close": 1.1915, "volume": 309882.1, "close_time": 1754135999999, "quote_volume": 369492.80418, "trades": 2481, "taker_buy_base": 139838.3, "taker_buy_quote": 166796.93696 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 1.1901, "high": 1.1953, "low": 1.162, "close": 1.167, "volume": 377331.4, "close_time": 1754150399999, "quote_volume": 445305.13936, "trades": 2579, "taker_buy_base": 187587.2, "taker_buy_quote": 221183.65294 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 1.1659, "high": 1.1841, "low": 1.1211, "close": 1.1495, "volume": 931042.1, "close_time": 1754164799999, "quote_volume": 1072363.27047, "trades": 4922, "taker_buy_base": 396943.1, "taker_buy_quote": 457284.39125 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 1.1497, "high": 1.1701, "low": 1.1384, "close": 1.1535, "volume": 376966.7, "close_time": 1754179199999, "quote_volume": 434448.45483, "trades": 1383, "taker_buy_base": 206839.7, "taker_buy_quote": 238740.64505 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.153, "high": 1.2174, "low": 1.1351, "close": 1.2093, "volume": 755283.0, "close_time": 1754193599999, "quote_volume": 894177.14691, "trades": 3314, "taker_buy_base": 428653.7, "taker_buy_quote": 506875.74597 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 1.2093, "high": 1.2458, "low": 1.2001, "close": 1.2151, "volume": 673153.9, "close_time": 1754207999999, "quote_volume": 823194.46773, "trades": 4017, "taker_buy_base": 338269.4, "taker_buy_quote": 414026.05471 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 1.2169, "high": 1.2217, "low": 1.1978, "close": 1.204, "volume": 432583.3, "close_time": 1754222399999, "quote_volume": 523295.48274, "trades": 2408, "taker_buy_base": 214969.4, "taker_buy_quote": 260196.13275 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.2037, "high": 1.2186, "low": 1.1994, "close": 1.2123, "volume": 290633.8, "close_time": 1754236799999, "quote_volume": 350700.01578, "trades": 2458, "taker_buy_base": 122168.9, "taker_buy_quote": 147507.56727 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.212, "high": 1.2281, "low": 1.2088, "close": 1.2164, "volume": 284648.0, "close_time": 1754251199999, "quote_volume": 346411.59125, "trades": 2157, "taker_buy_base": 154445.1, "taker_buy_quote": 188007.61487 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 1.2177, "high": 1.2301, "low": 1.2108, "close": 1.2195, "volume": 275696.7, "close_time": 1754265599999, "quote_volume": 336248.84753, "trades": 1582, "taker_buy_base": 144798.4, "taker_buy_quote": 176605.66539 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.219, "high": 1.247, "low": 1.218, "close": 1.2235, "volume": 590903.6, "close_time": 1754279999999, "quote_volume": 726294.56221, "trades": 2497, "taker_buy_base": 287540.7, "taker_buy_quote": 353481.51107 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.2243, "high": 1.2297, "low": 1.2084, "close": 1.2249, "volume": 364900.4, "close_time": 1754294399999, "quote_volume": 445112.97143, "trades": 1737, "taker_buy_base": 145164.3, "taker_buy_quote": 177157.14879 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.2251, "high": 1.2307, "low": 1.2001, "close": 1.2108, "volume": 708131.7, "close_time": 1754308799999, "quote_volume": 859236.75572, "trades": 2505, "taker_buy_base": 280203.5, "taker_buy_quote": 340225.40541 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 1.2113, "high": 1.2569, "low": 1.2073, "close": 1.2352, "volume": 622869.1, "close_time": 1754323199999, "quote_volume": 771457.211, "trades": 4159, "taker_buy_base": 355396.8, "taker_buy_quote": 440331.82233 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.2381, "high": 1.2674, "low": 1.2194, "close": 1.2288, "volume": 469927.6, "close_time": 1754337599999, "quote_volume": 583795.43441, "trades": 3204, "taker_buy_base": 195371.1, "taker_buy_quote": 242663.44077 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.2286, "high": 1.2639, "low": 1.2283, "close": 1.2578, "volume": 459587.2, "close_time": 1754351999999, "quote_volume": 573317.12072, "trades": 1895, "taker_buy_base": 224621.0, "taker_buy_quote": 280256.95499 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.2578, "high": 1.2684, "low": 1.2191, "close": 1.2214, "volume": 592286.1, "close_time": 1754366399999, "quote_volume": 738986.95515, "trades": 2619, "taker_buy_base": 282018.0, "taker_buy_quote": 351820.13035 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.221, "high": 1.234, "low": 1.1938, "close": 1.1974, "volume": 488227.5, "close_time": 1754380799999, "quote_volume": 593355.53589, "trades": 2274, "taker_buy_base": 247863.7, "taker_buy_quote": 301076.8191 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 1.1982, "high": 1.2525, "low": 1.1945, "close": 1.2413, "volume": 682942.9, "close_time": 1754395199999, "quote_volume": 839749.75983, "trades": 3058, "taker_buy_base": 366187.8, "taker_buy_quote": 450618.24177 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.2439, "high": 1.2442, "low": 1.1708, "close": 1.1797, "volume": 1215528.9, "close_time": 1754409599999, "quote_volume": 1465103.02813, "trades": 7709, "taker_buy_base": 576014.4, "taker_buy_quote": 694591.81069 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 1.1786, "high": 1.19, "low": 1.1718, "close": 1.176, "volume": 289647.2, "close_time": 1754423999999, "quote_volume": 342536.29358, "trades": 2030, "taker_buy_base": 133299.6, "taker_buy_quote": 157533.1412 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 1.1754, "high": 1.1909, "low": 1.158, "close": 1.1848, "volume": 319254.4, "close_time": 1754438399999, "quote_volume": 375225.47203, "trades": 1703, "taker_buy_base": 139695.5, "taker_buy_quote": 163926.00498 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.1848, "high": 1.1848, "low": 1.1528, "close": 1.1566, "volume": 313915.0, "close_time": 1754452799999, "quote_volume": 366311.1529, "trades": 2144, "taker_buy_base": 177974.2, "taker_buy_quote": 207608.79616 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1.156, "high": 1.2142, "low": 1.1495, "close": 1.2077, "volume": 637469.2, "close_time": 1754467199999, "quote_volume": 756065.27626, "trades": 3455, "taker_buy_base": 298447.7, "taker_buy_quote": 354079.49735 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.2076, "high": 1.2122, "low": 1.1852, "close": 1.1898, "volume": 494998.0, "close_time": 1754481599999, "quote_volume": 591754.44677, "trades": 2777, "taker_buy_base": 250308.4, "taker_buy_quote": 299151.7617 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.1913, "high": 1.2295, "low": 1.1751, "close": 1.2266, "volume": 761895.9, "close_time": 1754495999999, "quote_volume": 912531.49213, "trades": 4231, "taker_buy_base": 351821.5, "taker_buy_quote": 421586.86054 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.2259, "high": 1.2402, "low": 1.2104, "close": 1.2308, "volume": 403146.8, "close_time": 1754510399999, "quote_volume": 494274.1303, "trades": 2967, "taker_buy_base": 215910.8, "taker_buy_quote": 264731.18117 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.2308, "high": 1.2367, "low": 1.2225, "close": 1.2328, "volume": 369545.8, "close_time": 1754524799999, "quote_volume": 454928.85324, "trades": 1426, "taker_buy_base": 167670.6, "taker_buy_quote": 206461.96625 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.2321, "high": 1.2405, "low": 1.2119, "close": 1.212, "volume": 326507.4, "close_time": 1754539199999, "quote_volume": 400256.91326, "trades": 1582, "taker_buy_base": 132359.0, "taker_buy_quote": 162274.2023 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.212, "high": 1.2388, "low": 1.2115, "close": 1.2332, "volume": 511599.6, "close_time": 1754553599999, "quote_volume": 628739.04429, "trades": 2663, "taker_buy_base": 280700.3, "taker_buy_quote": 344971.27474 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.2337, "high": 1.331, "low": 1.2285, "close": 1.3282, "volume": 967288.5, "close_time": 1754567999999, "quote_volume": 1238838.67759, "trades": 6221, "taker_buy_base": 530261.0, "taker_buy_quote": 678249.19647 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.3289, "high": 1.3618, "low": 1.3015, "close": 1.3109, "volume": 1370128.5, "close_time": 1754582399999, "quote_volume": 1824651.15522, "trades": 8824, "taker_buy_base": 699962.0, "taker_buy_quote": 931922.56315 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.31, "high": 1.3233, "low": 1.2718, "close": 1.3231, "volume": 810144.8, "close_time": 1754596799999, "quote_volume": 1046657.2446, "trades": 4887, "taker_buy_base": 403889.9, "taker_buy_quote": 521994.29365 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.3236, "high": 1.3407, "low": 1.3132, "close": 1.3346, "volume": 303276.0, "close_time": 1754611199999, "quote_volume": 402831.00112, "trades": 2834, "taker_buy_base": 157316.0, "taker_buy_quote": 209054.69622 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.3341, "high": 1.3489, "low": 1.3175, "close": 1.3429, "volume": 428335.0, "close_time": 1754625599999, "quote_volume": 571015.97345, "trades": 5127, "taker_buy_base": 199814.3, "taker_buy_quote": 266459.57353 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.3426, "high": 1.3596, "low": 1.3338, "close": 1.353, "volume": 366554.4, "close_time": 1754639999999, "quote_volume": 493009.16445, "trades": 3099, "taker_buy_base": 186742.8, "taker_buy_quote": 251329.68775 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.3526, "high": 1.3622, "low": 1.3327, "close": 1.3457, "volume": 411098.0, "close_time": 1754654399999, "quote_volume": 551960.17613, "trades": 2885, "taker_buy_base": 230529.8, "taker_buy_quote": 309584.49288 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.345, "high": 1.3746, "low": 1.3132, "close": 1.327, "volume": 429982.2, "close_time": 1754668799999, "quote_volume": 576924.00088, "trades": 4725, "taker_buy_base": 171484.8, "taker_buy_quote": 230257.48318 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.3264, "high": 1.3797, "low": 1.3235, "close": 1.3746, "volume": 418315.3, "close_time": 1754683199999, "quote_volume": 569508.42931, "trades": 3436, "taker_buy_base": 194360.4, "taker_buy_quote": 264534.33281 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.375, "high": 1.3785, "low": 1.3616, "close": 1.372, "volume": 153762.0, "close_time": 1754697599999, "quote_volume": 210885.88644, "trades": 1474, "taker_buy_base": 83318.7, "taker_buy_quote": 114293.42295 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.3714, "high": 1.3794, "low": 1.3626, "close": 1.3675, "volume": 144203.9, "close_time": 1754711999999, "quote_volume": 197738.72265, "trades": 1519, "taker_buy_base": 62853.1, "taker_buy_quote": 86217.0734 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.3686, "high": 1.4257, "low": 1.3648, "close": 1.4062, "volume": 568544.0, "close_time": 1754726399999, "quote_volume": 794966.09882, "trades": 4339, "taker_buy_base": 331283.5, "taker_buy_quote": 462693.36833 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.4045, "high": 1.432, "low": 1.4033, "close": 1.4065, "volume": 485312.3, "close_time": 1754740799999, "quote_volume": 688324.73149, "trades": 4105, "taker_buy_base": 251929.5, "taker_buy_quote": 357260.37873 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.4071, "high": 1.4352, "low": 1.3825, "close": 1.4127, "volume": 395676.1, "close_time": 1754755199999, "quote_volume": 556628.2047, "trades": 3506, "taker_buy_base": 184096.5, "taker_buy_quote": 259616.15061 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.4148, "high": 1.4406, "low": 1.4043, "close": 1.4353, "volume": 195474.6, "close_time": 1754769599999, "quote_volume": 278408.64161, "trades": 2281, "taker_buy_base": 106056.2, "taker_buy_quote": 151219.54551 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.4357, "high": 1.4593, "low": 1.4167, "close": 1.4221, "volume": 323882.6, "close_time": 1754783999999, "quote_volume": 467023.7794, "trades": 2882, "taker_buy_base": 161681.2, "taker_buy_quote": 233384.59026 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.4209, "high": 1.4437, "low": 1.4021, "close": 1.4222, "volume": 228726.0, "close_time": 1754798399999, "quote_volume": 325397.91836, "trades": 4001, "taker_buy_base": 98964.0, "taker_buy_quote": 140826.29231 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.4226, "high": 1.4431, "low": 1.3001, "close": 1.3694, "volume": 367570.1, "close_time": 1754812799999, "quote_volume": 510314.31148, "trades": 5073, "taker_buy_base": 148228.8, "taker_buy_quote": 206234.79909 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.3704, "high": 1.3859, "low": 1.3481, "close": 1.3617, "volume": 332260.2, "close_time": 1754827199999, "quote_volume": 453644.19872, "trades": 3643, "taker_buy_base": 160247.5, "taker_buy_quote": 219064.19477 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.3613, "high": 1.405, "low": 1.3543, "close": 1.3958, "volume": 319086.7, "close_time": 1754841599999, "quote_volume": 440472.31906, "trades": 3172, "taker_buy_base": 153881.6, "taker_buy_quote": 212655.03142 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.3953, "high": 1.4759, "low": 1.393, "close": 1.4671, "volume": 575260.2, "close_time": 1754855999999, "quote_volume": 830140.86058, "trades": 6367, "taker_buy_base": 302947.2, "taker_buy_quote": 436779.23707 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.4685, "high": 1.4791, "low": 1.4273, "close": 1.4531, "volume": 430697.8, "close_time": 1754870399999, "quote_volume": 624496.96158, "trades": 4665, "taker_buy_base": 225414.5, "taker_buy_quote": 327039.12664 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.4535, "high": 1.49, "low": 1.4172, "close": 1.4654, "volume": 744683.3, "close_time": 1754884799999, "quote_volume": 1089153.88918, "trades": 8712, "taker_buy_base": 361615.4, "taker_buy_quote": 529111.83978 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.4664, "high": 1.4795, "low": 1.4294, "close": 1.4316, "volume": 402456.6, "close_time": 1754899199999, "quote_volume": 586114.49487, "trades": 4736, "taker_buy_base": 208129.8, "taker_buy_quote": 303357.37551 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.432, "high": 1.4412, "low": 1.3689, "close": 1.3742, "volume": 503810.3, "close_time": 1754913599999, "quote_volume": 710346.46792, "trades": 5075, "taker_buy_base": 245625.3, "taker_buy_quote": 346499.40366 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.3746, "high": 1.4087, "low": 1.3547, "close": 1.3885, "volume": 566309.6, "close_time": 1754927999999, "quote_volume": 780996.10436, "trades": 6492, "taker_buy_base": 233795.4, "taker_buy_quote": 322418.38626 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.387, "high": 1.4128, "low": 1.3432, "close": 1.3542, "volume": 330679.4, "close_time": 1754942399999, "quote_volume": 452855.1285, "trades": 3947, "taker_buy_base": 157006.6, "taker_buy_quote": 215108.49898 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.3514, "high": 1.3531, "low": 1.2958, "close": 1.3132, "volume": 330679.5, "close_time": 1754956799999, "quote_volume": 436685.01006, "trades": 3091, "taker_buy_base": 137716.6, "taker_buy_quote": 181752.52795 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.3125, "high": 1.3392, "low": 1.3125, "close": 1.3199, "volume": 150547.7, "close_time": 1754971199999, "quote_volume": 199454.57257, "trades": 1879, "taker_buy_base": 88099.8, "taker_buy_quote": 116762.0948 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.3187, "high": 1.3301, "low": 1.2997, "close": 1.3251, "volume": 153417.8, "close_time": 1754985599999, "quote_volume": 201848.66562, "trades": 2007, "taker_buy_base": 77187.8, "taker_buy_quote": 101596.11611 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.3255, "high": 1.3255, "low": 1.2836, "close": 1.2976, "volume": 310054.4, "close_time": 1754999999999, "quote_volume": 404280.29602, "trades": 3179, "taker_buy_base": 125508.7, "taker_buy_quote": 163866.77433 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.2973, "high": 1.3687, "low": 1.2841, "close": 1.367, "volume": 842416.8, "close_time": 1755014399999, "quote_volume": 1125197.29662, "trades": 11232, "taker_buy_base": 403571.1, "taker_buy_quote": 539052.74509 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.3673, "high": 1.3827, "low": 1.353, "close": 1.3797, "volume": 406375.9, "close_time": 1755028799999, "quote_volume": 555455.62078, "trades": 4109, "taker_buy_base": 204308.3, "taker_buy_quote": 279389.7809 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.3812, "high": 1.394, "low": 1.3362, "close": 1.3391, "volume": 463578.9, "close_time": 1755043199999, "quote_volume": 632078.05767, "trades": 3820, "taker_buy_base": 209255.0, "taker_buy_quote": 285719.5697 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.3396, "high": 1.3721, "low": 1.3263, "close": 1.358, "volume": 297923.5, "close_time": 1755057599999, "quote_volume": 401146.61332, "trades": 3158, "taker_buy_base": 149843.0, "taker_buy_quote": 201749.13793 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.3575, "high": 1.3727, "low": 1.3391, "close": 1.3626, "volume": 258640.0, "close_time": 1755071999999, "quote_volume": 350927.96683, "trades": 2617, "taker_buy_base": 125668.5, "taker_buy_quote": 170723.09468 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.3617, "high": 1.4055, "low": 1.3613, "close": 1.3898, "volume": 333834.1, "close_time": 1755086399999, "quote_volume": 462337.38926, "trades": 3189, "taker_buy_base": 182218.8, "taker_buy_quote": 252266.45597 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.3901, "high": 1.412, "low": 1.3403, "close": 1.3578, "volume": 623191.2, "close_time": 1755100799999, "quote_volume": 856492.44895, "trades": 7593, "taker_buy_base": 298393.4, "taker_buy_quote": 409985.64191 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.3606, "high": 1.3777, "low": 1.3397, "close": 1.377, "volume": 430865.5, "close_time": 1755115199999, "quote_volume": 586852.02706, "trades": 4399, "taker_buy_base": 185138.8, "taker_buy_quote": 252191.9272 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.378, "high": 1.3982, "low": 1.3588, "close": 1.3754, "volume": 408925.6, "close_time": 1755129599999, "quote_volume": 563370.41775, "trades": 4001, "taker_buy_base": 196103.4, "taker_buy_quote": 270111.95716 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.3754, "high": 1.3977, "low": 1.35, "close": 1.3899, "volume": 336609.3, "close_time": 1755143999999, "quote_volume": 465041.33273, "trades": 3554, "taker_buy_base": 150460.9, "taker_buy_quote": 208045.1702 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.3906, "high": 1.3991, "low": 1.3182, "close": 1.3254, "volume": 426852.1, "close_time": 1755158399999, "quote_volume": 577498.12181, "trades": 3737, "taker_buy_base": 182882.8, "taker_buy_quote": 247579.86024 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.3257, "high": 1.3265, "low": 1.286, "close": 1.303, "volume": 575796.6, "close_time": 1755172799999, "quote_volume": 749982.716, "trades": 5298, "taker_buy_base": 234077.1, "taker_buy_quote": 304881.75748 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.3006, "high": 1.3096, "low": 1.1833, "close": 1.2303, "volume": 1287619.7, "close_time": 1755187199999, "quote_volume": 1597763.97363, "trades": 12075, "taker_buy_base": 633653.9, "taker_buy_quote": 786995.21274 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.229, "high": 1.229, "low": 1.1837, "close": 1.1992, "volume": 330743.8, "close_time": 1755201599999, "quote_volume": 399241.12426, "trades": 4059, "taker_buy_base": 170672.9, "taker_buy_quote": 206119.06485 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.1977, "high": 1.1998, "low": 1.1682, "close": 1.1896, "volume": 256057.8, "close_time": 1755215999999, "quote_volume": 304581.52538, "trades": 2635, "taker_buy_base": 137741.0, "taker_buy_quote": 163968.75102 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.1894, "high": 1.2256, "low": 1.1865, "close": 1.2184, "volume": 219214.6, "close_time": 1755230399999, "quote_volume": 265149.72403, "trades": 2515, "taker_buy_base": 102848.4, "taker_buy_quote": 124493.80215 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.2165, "high": 1.2453, "low": 1.2058, "close": 1.2411, "volume": 299640.9, "close_time": 1755244799999, "quote_volume": 367578.64604, "trades": 2839, "taker_buy_base": 144678.9, "taker_buy_quote": 177529.04191 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.2422, "high": 1.2428, "low": 1.2094, "close": 1.2186, "volume": 216079.9, "close_time": 1755259199999, "quote_volume": 265187.6929, "trades": 1782, "taker_buy_base": 108814.9, "taker_buy_quote": 133634.73346 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.219, "high": 1.2423, "low": 1.16, "close": 1.1706, "volume": 384370.7, "close_time": 1755273599999, "quote_volume": 463650.39208, "trades": 3566, "taker_buy_base": 192953.7, "taker_buy_quote": 233043.32987 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.1696, "high": 1.1895, "low": 1.1524, "close": 1.1697, "volume": 141647.3, "close_time": 1755287999999, "quote_volume": 165919.2352, "trades": 1757, "taker_buy_base": 56542.3, "taker_buy_quote": 66226.99564 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.1696, "high": 1.213, "low": 1.1638, "close": 1.1956, "volume": 129555.9, "close_time": 1755302399999, "quote_volume": 154644.17084, "trades": 1713, "taker_buy_base": 63537.7, "taker_buy_quote": 75890.73916 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.1957, "high": 1.2038, "low": 1.1894, "close": 1.1973, "volume": 45387.8, "close_time": 1755316799999, "quote_volume": 54330.44527, "trades": 897, "taker_buy_base": 18200.1, "taker_buy_quote": 21784.06841 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.1969, "high": 1.2117, "low": 1.1925, "close": 1.2095, "volume": 82285.1, "close_time": 1755331199999, "quote_volume": 99058.43777, "trades": 774, "taker_buy_base": 30029.3, "taker_buy_quote": 36113.57019 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.2051, "high": 1.2052, "low": 1.1822, "close": 1.1822, "volume": 116793.9, "close_time": 1755345599999, "quote_volume": 139397.02971, "trades": 940, "taker_buy_base": 55052.4, "taker_buy_quote": 65772.37107 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.1808, "high": 1.2001, "low": 1.1737, "close": 1.1922, "volume": 116907.2, "close_time": 1755359999999, "quote_volume": 138815.31951, "trades": 1355, "taker_buy_base": 55551.2, "taker_buy_quote": 66116.37333 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.1916, "high": 1.2057, "low": 1.1866, "close": 1.1982, "volume": 77035.6, "close_time": 1755374399999, "quote_volume": 92239.58531, "trades": 833, "taker_buy_base": 49200.0, "taker_buy_quote": 58909.64198 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.1966, "high": 1.2184, "low": 1.1937, "close": 1.2101, "volume": 135325.6, "close_time": 1755388799999, "quote_volume": 163315.37848, "trades": 1043, "taker_buy_base": 64070.1, "taker_buy_quote": 77457.05531 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.2104, "high": 1.2302, "low": 1.201, "close": 1.2271, "volume": 75716.6, "close_time": 1755403199999, "quote_volume": 92135.91817, "trades": 923, "taker_buy_base": 33756.3, "taker_buy_quote": 41064.74147 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.2262, "high": 1.2449, "low": 1.22, "close": 1.2393, "volume": 126090.2, "close_time": 1755417599999, "quote_volume": 155679.06307, "trades": 1435, "taker_buy_base": 72883.8, "taker_buy_quote": 90015.19335 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.2415, "high": 1.2703, "low": 1.2352, "close": 1.2703, "volume": 168033.4, "close_time": 1755431999999, "quote_volume": 210818.7581, "trades": 1444, "taker_buy_base": 87399.1, "taker_buy_quote": 109849.01545 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.2704, "high": 1.3238, "low": 1.2652, "close": 1.3237, "volume": 261983.8, "close_time": 1755446399999, "quote_volume": 336368.73765, "trades": 2155, "taker_buy_base": 152401.8, "taker_buy_quote": 195798.74285 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.3246, "high": 1.359, "low": 1.2898, "close": 1.2931, "volume": 697581.7, "close_time": 1755460799999, "quote_volume": 928681.04025, "trades": 5218, "taker_buy_base": 352329.6, "taker_buy_quote": 469854.03286 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.2925, "high": 1.3302, "low": 1.2879, "close": 1.3063, "volume": 245952.3, "close_time": 1755475199999, "quote_volume": 321939.12833, "trades": 1783, "taker_buy_base": 136093.6, "taker_buy_quote": 178098.88084 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.3068, "high": 1.3122, "low": 1.217, "close": 1.2369, "volume": 435682.6, "close_time": 1755489599999, "quote_volume": 548863.40932, "trades": 2926, "taker_buy_base": 196590.4, "taker_buy_quote": 247514.68988 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.235, "high": 1.2551, "low": 1.2039, "close": 1.2185, "volume": 348838.2, "close_time": 1755503999999, "quote_volume": 428679.07271, "trades": 2583, "taker_buy_base": 173821.9, "taker_buy_quote": 213344.50318 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.2186, "high": 1.2518, "low": 1.2028, "close": 1.2264, "volume": 298365.4, "close_time": 1755518399999, "quote_volume": 366369.51908, "trades": 2282, "taker_buy_base": 128218.0, "taker_buy_quote": 157588.91032 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.2262, "high": 1.2532, "low": 1.212, "close": 1.2344, "volume": 296309.7, "close_time": 1755532799999, "quote_volume": 365088.4876, "trades": 2732, "taker_buy_base": 157703.1, "taker_buy_quote": 194294.92271 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.234, "high": 1.2484, "low": 1.217, "close": 1.2217, "volume": 239818.2, "close_time": 1755547199999, "quote_volume": 294331.97422, "trades": 2257, "taker_buy_base": 131721.5, "taker_buy_quote": 161698.00067 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.2208, "high": 1.2461, "low": 1.2078, "close": 1.2127, "volume": 239060.4, "close_time": 1755561599999, "quote_volume": 292523.46237, "trades": 1968, "taker_buy_base": 111603.3, "taker_buy_quote": 136452.42146 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.2139, "high": 1.2403, "low": 1.1857, "close": 1.1875, "volume": 371264.5, "close_time": 1755575999999, "quote_volume": 449785.2569, "trades": 3312, "taker_buy_base": 164361.4, "taker_buy_quote": 199254.28338 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.1875, "high": 1.2076, "low": 1.1773, "close": 1.1915, "volume": 312869.9, "close_time": 1755590399999, "quote_volume": 372887.00096, "trades": 2604, "taker_buy_base": 122450.5, "taker_buy_quote": 146068.54874 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.1926, "high": 1.2412, "low": 1.18, "close": 1.2371, "volume": 393054.2, "close_time": 1755604799999, "quote_volume": 479113.45116, "trades": 3919, "taker_buy_base": 191605.8, "taker_buy_quote": 233550.64724 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.2384, "high": 1.2416, "low": 1.1749, "close": 1.1833, "volume": 399224.0, "close_time": 1755619199999, "quote_volume": 481357.97393, "trades": 4092, "taker_buy_base": 200113.0, "taker_buy_quote": 241379.6027 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.1841, "high": 1.1893, "low": 1.1498, "close": 1.1601, "volume": 356803.5, "close_time": 1755633599999, "quote_volume": 417786.03814, "trades": 3773, "taker_buy_base": 159424.3, "taker_buy_quote": 186746.93304 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.1594, "high": 1.1891, "low": 1.1559, "close": 1.1677, "volume": 151513.0, "close_time": 1755647999999, "quote_volume": 178234.77918, "trades": 1765, "taker_buy_base": 66080.0, "taker_buy_quote": 77742.20136 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.1675, "high": 1.1913, "low": 1.1609, "close": 1.1797, "volume": 165780.6, "close_time": 1755662399999, "quote_volume": 194819.00288, "trades": 2421, "taker_buy_base": 96973.6, "taker_buy_quote": 113963.52078 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.181, "high": 1.2027, "low": 1.181, "close": 1.1898, "volume": 206494.0, "close_time": 1755676799999, "quote_volume": 246374.89273, "trades": 1800, "taker_buy_base": 118358.0, "taker_buy_quote": 141218.78166 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.1883, "high": 1.2062, "low": 1.1708, "close": 1.1873, "volume": 214363.0, "close_time": 1755691199999, "quote_volume": 255717.81501, "trades": 2207, "taker_buy_base": 92165.7, "taker_buy_quote": 110139.61089 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.1886, "high": 1.2398, "low": 1.1535, "close": 1.2324, "volume": 480280.2, "close_time": 1755705599999, "quote_volume": 577362.91069, "trades": 5123, "taker_buy_base": 235247.3, "taker_buy_quote": 283576.62959 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.2328, "high": 1.3494, "low": 1.2324, "close": 1.2787, "volume": 795023.8, "close_time": 1755719999999, "quote_volume": 1011998.60045, "trades": 8334, "taker_buy_base": 409796.3, "taker_buy_quote": 521500.02742 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.2782, "high": 1.2836, "low": 1.2587, "close": 1.2601, "volume": 174106.6, "close_time": 1755734399999, "quote_volume": 221116.88595, "trades": 1960, "taker_buy_base": 83129.0, "taker_buy_quote": 105556.57537 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.2602, "high": 1.2711, "low": 1.2345, "close": 1.2429, "volume": 258502.0, "close_time": 1755748799999, "quote_volume": 323751.21372, "trades": 3030, "taker_buy_base": 100444.3, "taker_buy_quote": 125994.58723 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.2415, "high": 1.2483, "low": 1.2224, "close": 1.2332, "volume": 246182.1, "close_time": 1755763199999, "quote_volume": 303726.6487, "trades": 1809, "taker_buy_base": 113652.2, "taker_buy_quote": 140292.4506 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.233, "high": 1.237, "low": 1.2066, "close": 1.2151, "volume": 212974.9, "close_time": 1755777599999, "quote_volume": 259056.87054, "trades": 1944, "taker_buy_base": 105671.5, "taker_buy_quote": 128585.70152 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.2134, "high": 1.2353, "low": 1.1934, "close": 1.1941, "volume": 271535.1, "close_time": 1755791999999, "quote_volume": 328334.50105, "trades": 2948, "taker_buy_base": 128237.2, "taker_buy_quote": 155443.84003 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.1955, "high": 1.2029, "low": 1.1757, "close": 1.1824, "volume": 208167.9, "close_time": 1755806399999, "quote_volume": 247026.72702, "trades": 2109, "taker_buy_base": 70885.7, "taker_buy_quote": 84182.67012 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.1833, "high": 1.2023, "low": 1.1785, "close": 1.1841, "volume": 119678.4, "close_time": 1755820799999, "quote_volume": 142678.55656, "trades": 1222, "taker_buy_base": 59285.1, "taker_buy_quote": 70755.01185 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.1842, "high": 1.2121, "low": 1.1747, "close": 1.192, "volume": 240108.4, "close_time": 1755835199999, "quote_volume": 286642.60529, "trades": 1999, "taker_buy_base": 108673.0, "taker_buy_quote": 129803.93699 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.1918, "high": 1.2049, "low": 1.1855, "close": 1.1982, "volume": 196897.8, "close_time": 1755849599999, "quote_volume": 235505.42202, "trades": 1530, "taker_buy_base": 68467.9, "taker_buy_quote": 81941.8982 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.2003, "high": 1.2036, "low": 1.17, "close": 1.1709, "volume": 183961.7, "close_time": 1755863999999, "quote_volume": 218324.94421, "trades": 1781, "taker_buy_base": 71126.4, "taker_buy_quote": 84453.2504 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.1714, "high": 1.3089, "low": 1.1337, "close": 1.2756, "volume": 1353307.5, "close_time": 1755878399999, "quote_volume": 1679748.69891, "trades": 12219, "taker_buy_base": 705350.6, "taker_buy_quote": 877738.91229 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.2754, "high": 1.3538, "low": 1.2753, "close": 1.3326, "volume": 884623.6, "close_time": 1755892799999, "quote_volume": 1175050.51247, "trades": 7775, "taker_buy_base": 437852.8, "taker_buy_quote": 582160.0318 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.3358, "high": 1.3442, "low": 1.3074, "close": 1.3275, "volume": 151645.1, "close_time": 1755907199999, "quote_volume": 201364.5631, "trades": 1099, "taker_buy_base": 78132.0, "taker_buy_quote": 103680.32837 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.3284, "high": 1.332, "low": 1.2596, "close": 1.2673, "volume": 136576.5, "close_time": 1755921599999, "quote_volume": 175098.16186, "trades": 1386, "taker_buy_base": 56555.5, "taker_buy_quote": 72624.44348 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.2691, "high": 1.3073, "low": 1.2684, "close": 1.2697, "volume": 187992.2, "close_time": 1755935999999, "quote_volume": 242492.7618, "trades": 1905, "taker_buy_base": 81266.3, "taker_buy_quote": 104923.42903 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.2716, "high": 1.2842, "low": 1.2689, "close": 1.276, "volume": 191433.9, "close_time": 1755950399999, "quote_volume": 244256.28518, "trades": 1754, "taker_buy_base": 92168.1, "taker_buy_quote": 117637.49157 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.2762, "high": 1.2822, "low": 1.265, "close": 1.2745, "volume": 143392.2, "close_time": 1755964799999, "quote_volume": 182510.06833, "trades": 1526, "taker_buy_base": 57330.0, "taker_buy_quote": 72999.7574 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.2741, "high": 1.281, "low": 1.2683, "close": 1.2802, "volume": 140056.8, "close_time": 1755979199999, "quote_volume": 178768.41157, "trades": 817, "taker_buy_base": 34350.8, "taker_buy_quote": 43845.0989 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.28, "high": 1.2905, "low": 1.2722, "close": 1.2819, "volume": 25116.0, "close_time": 1755993599999, "quote_volume": 32168.3088, "trades": 237, "taker_buy_base": 14362.9, "taker_buy_quote": 18400.42207 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.2853, "high": 1.2881, "low": 1.2582, "close": 1.2682, "volume": 72539.2, "close_time": 1756007999999, "quote_volume": 92209.49225, "trades": 825, "taker_buy_base": 29144.1, "taker_buy_quote": 37114.92649 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.2695, "high": 1.2721, "low": 1.2239, "close": 1.2305, "volume": 154448.1, "close_time": 1756022399999, "quote_volume": 191847.87428, "trades": 1076, "taker_buy_base": 72014.8, "taker_buy_quote": 89290.97638 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.2283, "high": 1.2399, "low": 1.1964, "close": 1.2081, "volume": 267788.3, "close_time": 1756036799999, "quote_volume": 326104.1537, "trades": 1981, "taker_buy_base": 122443.8, "taker_buy_quote": 149946.27544 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.2086, "high": 1.2334, "low": 1.2052, "close": 1.2183, "volume": 198844.1, "close_time": 1756051199999, "quote_volume": 242224.78173, "trades": 1364, "taker_buy_base": 62142.0, "taker_buy_quote": 75809.50263 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.2187, "high": 1.3068, "low": 1.2138, "close": 1.253, "volume": 709669.8, "close_time": 1756065599999, "quote_volume": 897466.68106, "trades": 6009, "taker_buy_base": 364079.5, "taker_buy_quote": 461482.13697 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.2532, "high": 1.2589, "low": 1.217, "close": 1.2315, "volume": 234621.4, "close_time": 1756079999999, "quote_volume": 290617.18858, "trades": 2386, "taker_buy_base": 97453.9, "taker_buy_quote": 120475.99971 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.2337, "high": 1.2651, "low": 1.2032, "close": 1.2502, "volume": 204083.6, "close_time": 1756094399999, "quote_volume": 253470.67624, "trades": 2071, "taker_buy_base": 73654.9, "taker_buy_quote": 91439.20242 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.2511, "high": 1.2889, "low": 1.2182, "close": 1.2231, "volume": 333404.0, "close_time": 1756108799999, "quote_volume": 418557.20289, "trades": 2827, "taker_buy_base": 156619.2, "taker_buy_quote": 196462.84044 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.2239, "high": 1.234, "low": 1.1759, "close": 1.1935, "volume": 326807.3, "close_time": 1756123199999, "quote_volume": 390803.63261, "trades": 2408, "taker_buy_base": 123467.9, "taker_buy_quote": 147761.66108 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.1935, "high": 1.2132, "low": 1.1668, "close": 1.1688, "volume": 242170.3, "close_time": 1756137599999, "quote_volume": 287089.30451, "trades": 2011, "taker_buy_base": 110029.7, "taker_buy_quote": 130712.50881 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.1699, "high": 1.1836, "low": 1.129, "close": 1.132, "volume": 212338.9, "close_time": 1756151999999, "quote_volume": 245345.23888, "trades": 2193, "taker_buy_base": 71149.6, "taker_buy_quote": 82388.21327 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.1317, "high": 1.1358, "low": 1.0839, "close": 1.1178, "volume": 580273.3, "close_time": 1756166399999, "quote_volume": 644090.57517, "trades": 3307, "taker_buy_base": 299893.9, "taker_buy_quote": 332815.49236 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.1188, "high": 1.1455, "low": 1.1107, "close": 1.1364, "volume": 164288.7, "close_time": 1756180799999, "quote_volume": 185567.62095, "trades": 1401, "taker_buy_base": 69242.9, "taker_buy_quote": 78234.00762 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.1365, "high": 1.1586, "low": 1.1338, "close": 1.1496, "volume": 205561.4, "close_time": 1756195199999, "quote_volume": 235248.7748, "trades": 1323, "taker_buy_base": 78067.4, "taker_buy_quote": 89304.36536 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.148, "high": 1.1628, "low": 1.1335, "close": 1.1389, "volume": 247549.2, "close_time": 1756209599999, "quote_volume": 283915.22164, "trades": 1759, "taker_buy_base": 136148.9, "taker_buy_quote": 156167.88331 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.1376, "high": 1.1761, "low": 1.1319, "close": 1.1554, "volume": 211860.7, "close_time": 1756223999999, "quote_volume": 245392.02083, "trades": 2324, "taker_buy_base": 120731.2, "taker_buy_quote": 139890.46057 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.1563, "high": 1.1884, "low": 1.1524, "close": 1.1861, "volume": 110288.6, "close_time": 1756238399999, "quote_volume": 128823.56148, "trades": 1637, "taker_buy_base": 56915.0, "taker_buy_quote": 66458.36967 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.1851, "high": 1.1946, "low": 1.1759, "close": 1.1804, "volume": 115074.7, "close_time": 1756252799999, "quote_volume": 136373.77272, "trades": 1814, "taker_buy_base": 39787.9, "taker_buy_quote": 47128.14986 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.181, "high": 1.193, "low": 1.1568, "close": 1.1858, "volume": 162476.1, "close_time": 1756267199999, "quote_volume": 190845.31338, "trades": 1764, "taker_buy_base": 89933.4, "taker_buy_quote": 105719.61477 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.185, "high": 1.1988, "low": 1.1743, "close": 1.1803, "volume": 71978.0, "close_time": 1756281599999, "quote_volume": 85423.2734, "trades": 1280, "taker_buy_base": 30895.5, "taker_buy_quote": 36661.22608 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.1813, "high": 1.1945, "low": 1.1741, "close": 1.1826, "volume": 103723.4, "close_time": 1756295999999, "quote_volume": 122836.61492, "trades": 1489, "taker_buy_base": 65333.1, "taker_buy_quote": 77459.62397 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.1823, "high": 1.1982, "low": 1.1662, "close": 1.1842, "volume": 262582.2, "close_time": 1756310399999, "quote_volume": 310994.76478, "trades": 2102, "taker_buy_base": 135843.9, "taker_buy_quote": 161019.44162 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.1839, "high": 1.1865, "low": 1.1613, "close": 1.1681, "volume": 66220.5, "close_time": 1756324799999, "quote_volume": 77875.4441, "trades": 1332, "taker_buy_base": 29469.8, "taker_buy_quote": 34650.46146 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.1678, "high": 1.19, "low": 1.1515, "close": 1.1588, "volume": 176192.0, "close_time": 1756339199999, "quote_volume": 205893.81438, "trades": 1966, "taker_buy_base": 81661.8, "taker_buy_quote": 95502.28541 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.1585, "high": 1.1753, "low": 1.1451, "close": 1.1706, "volume": 119862.9, "close_time": 1756353599999, "quote_volume": 139523.18023, "trades": 2080, "taker_buy_base": 62424.1, "taker_buy_quote": 72729.9186 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.1711, "high": 1.1899, "low": 1.1692, "close": 1.1878, "volume": 142872.7, "close_time": 1756367999999, "quote_volume": 168462.87097, "trades": 1717, "taker_buy_base": 75011.6, "taker_buy_quote": 88574.87631 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.1888, "high": 1.2071, "low": 1.1856, "close": 1.1954, "volume": 302714.3, "close_time": 1756382399999, "quote_volume": 362701.23059, "trades": 3544, "taker_buy_base": 173179.8, "taker_buy_quote": 207518.69214 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.196, "high": 1.2214, "low": 1.1861, "close": 1.1911, "volume": 279103.8, "close_time": 1756396799999, "quote_volume": 335869.0675, "trades": 3795, "taker_buy_base": 132107.1, "taker_buy_quote": 159088.17279 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.1928, "high": 1.2063, "low": 1.1708, "close": 1.1853, "volume": 184453.4, "close_time": 1756411199999, "quote_volume": 220153.19348, "trades": 1861, "taker_buy_base": 62698.9, "taker_buy_quote": 74792.35319 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1.1824, "high": 1.2174, "low": 1.1799, "close": 1.212, "volume": 80146.8, "close_time": 1756425599999, "quote_volume": 96503.19505, "trades": 1145, "taker_buy_base": 37680.2, "taker_buy_quote": 45406.07875 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.2101, "high": 1.2144, "low": 1.1807, "close": 1.1965, "volume": 72676.1, "close_time": 1756439999999, "quote_volume": 86830.6377, "trades": 1179, "taker_buy_base": 38018.8, "taker_buy_quote": 45435.28743 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 1.1971, "high": 1.2028, "low": 1.1441, "close": 1.1463, "volume": 148413.3, "close_time": 1756454399999, "quote_volume": 174317.99078, "trades": 1976, "taker_buy_base": 71951.3, "taker_buy_quote": 84672.09245 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1.1463, "high": 1.1579, "low": 1.124, "close": 1.1447, "volume": 128974.5, "close_time": 1756468799999, "quote_volume": 147300.77815, "trades": 1687, "taker_buy_base": 64400.8, "taker_buy_quote": 73510.05737 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.1439, "high": 1.1918, "low": 1.1285, "close": 1.1352, "volume": 260631.7, "close_time": 1756483199999, "quote_volume": 300510.02754, "trades": 2565, "taker_buy_base": 129313.9, "taker_buy_quote": 149172.68198 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.1362, "high": 1.1421, "low": 1.1105, "close": 1.127, "volume": 122075.4, "close_time": 1756497599999, "quote_volume": 137317.05997, "trades": 1770, "taker_buy_base": 47781.0, "taker_buy_quote": 53814.1106 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.128, "high": 1.144, "low": 1.1134, "close": 1.1345, "volume": 71784.3, "close_time": 1756511999999, "quote_volume": 81242.04264, "trades": 1057, "taker_buy_base": 30399.5, "taker_buy_quote": 34391.85846 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.1343, "high": 1.1619, "low": 1.1161, "close": 1.1546, "volume": 89874.9, "close_time": 1756526399999, "quote_volume": 102412.73424, "trades": 1422, "taker_buy_base": 35711.9, "taker_buy_quote": 40698.89976 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.1555, "high": 1.1619, "low": 1.1469, "close": 1.1594, "volume": 134611.7, "close_time": 1756540799999, "quote_volume": 155301.49033, "trades": 1659, "taker_buy_base": 62957.9, "taker_buy_quote": 72685.10838 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.1611, "high": 1.1643, "low": 1.1495, "close": 1.1545, "volume": 91538.1, "close_time": 1756555199999, "quote_volume": 105931.40238, "trades": 1387, "taker_buy_base": 60447.7, "taker_buy_quote": 69956.87955 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.1542, "high": 1.1597, "low": 1.1237, "close": 1.1589, "volume": 145420.0, "close_time": 1756569599999, "quote_volume": 166013.67454, "trades": 2314, "taker_buy_base": 68213.3, "taker_buy_quote": 78137.8699 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.1589, "high": 1.1589, "low": 1.1397, "close": 1.1491, "volume": 87165.2, "close_time": 1756583999999, "quote_volume": 99891.21041, "trades": 1158, "taker_buy_base": 44789.3, "taker_buy_quote": 51378.81307 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.1469, "high": 1.1527, "low": 1.1406, "close": 1.151, "volume": 37313.2, "close_time": 1756598399999, "quote_volume": 42747.59392, "trades": 867, "taker_buy_base": 22317.9, "taker_buy_quote": 25561.10684 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.1516, "high": 1.1698, "low": 1.1507, "close": 1.1674, "volume": 41134.7, "close_time": 1756612799999, "quote_volume": 47758.46161, "trades": 896, "taker_buy_base": 19486.7, "taker_buy_quote": 22616.79881 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.1683, "high": 1.1689, "low": 1.1458, "close": 1.1492, "volume": 51733.4, "close_time": 1756627199999, "quote_volume": 59726.05708, "trades": 759, "taker_buy_base": 25284.9, "taker_buy_quote": 29230.57745 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.1494, "high": 1.1563, "low": 1.1326, "close": 1.1449, "volume": 107676.1, "close_time": 1756641599999, "quote_volume": 123324.7812, "trades": 1805, "taker_buy_base": 49296.8, "taker_buy_quote": 56501.69507 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.1445, "high": 1.1454, "low": 1.1282, "close": 1.1413, "volume": 47636.8, "close_time": 1756655999999, "quote_volume": 54154.37452, "trades": 1132, "taker_buy_base": 23381.9, "taker_buy_quote": 26561.60992 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.139, "high": 1.1445, "low": 1.1309, "close": 1.1326, "volume": 41857.4, "close_time": 1756670399999, "quote_volume": 47544.21346, "trades": 861, "taker_buy_base": 17763.6, "taker_buy_quote": 20189.20248 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.1312, "high": 1.138, "low": 1.1086, "close": 1.1092, "volume": 74675.5, "close_time": 1756684799999, "quote_volume": 83643.97475, "trades": 928, "taker_buy_base": 26759.5, "taker_buy_quote": 30022.42594 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.109, "high": 1.1101, "low": 1.0769, "close": 1.0864, "volume": 227621.3, "close_time": 1756699199999, "quote_volume": 248024.27328, "trades": 1924, "taker_buy_base": 68373.4, "taker_buy_quote": 74818.4929 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.0851, "high": 1.1126, "low": 1.063, "close": 1.1126, "volume": 80574.0, "close_time": 1756713599999, "quote_volume": 86986.8428, "trades": 1365, "taker_buy_base": 33331.0, "taker_buy_quote": 36019.69384 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.1131, "high": 1.1266, "low": 1.0778, "close": 1.0817, "volume": 209605.0, "close_time": 1756727999999, "quote_volume": 232714.81336, "trades": 1770, "taker_buy_base": 75183.9, "taker_buy_quote": 83171.69289 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.0815, "high": 1.0875, "low": 1.0536, "close": 1.0542, "volume": 198513.2, "close_time": 1756742399999, "quote_volume": 212485.04197, "trades": 863, "taker_buy_base": 56129.2, "taker_buy_quote": 60050.03086 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.0525, "high": 1.0612, "low": 1.0415, "close": 1.056, "volume": 83358.3, "close_time": 1756756799999, "quote_volume": 87584.83082, "trades": 426, "taker_buy_base": 59652.3, "taker_buy_quote": 62645.09513 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.0586, "high": 1.059, "low": 1.0041, "close": 1.0267, "volume": 247742.8, "close_time": 1756771199999, "quote_volume": 254243.75471, "trades": 1307, "taker_buy_base": 104470.2, "taker_buy_quote": 106992.57234 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.0276, "high": 1.046, "low": 1.0126, "close": 1.0335, "volume": 289553.9, "close_time": 1756785599999, "quote_volume": 296980.27726, "trades": 960, "taker_buy_base": 92903.0, "taker_buy_quote": 95654.92208 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.0346, "high": 1.0509, "low": 1.03, "close": 1.0352, "volume": 326218.9, "close_time": 1756799999999, "quote_volume": 338190.09865, "trades": 1047, "taker_buy_base": 202647.3, "taker_buy_quote": 210328.86449 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.0366, "high": 1.047, "low": 1.0299, "close": 1.0304, "volume": 159237.5, "close_time": 1756814399999, "quote_volume": 165181.11486, "trades": 593, "taker_buy_base": 102048.2, "taker_buy_quote": 105843.01011 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.0326, "high": 1.0553, "low": 1.005, "close": 1.0201, "volume": 227494.5, "close_time": 1756828799999, "quote_volume": 233897.73655, "trades": 1533, "taker_buy_base": 88028.3, "taker_buy_quote": 90697.13737 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.0212, "high": 1.0412, "low": 1.0185, "close": 1.0255, "volume": 168480.9, "close_time": 1756843199999, "quote_volume": 173255.69, "trades": 1018, "taker_buy_base": 61195.1, "taker_buy_quote": 62955.38472 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.0252, "high": 1.0629, "low": 1.025, "close": 1.0619, "volume": 63967.9, "close_time": 1756857599999, "quote_volume": 67283.75887, "trades": 373, "taker_buy_base": 32221.7, "taker_buy_quote": 33861.07672 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.0632, "high": 1.0744, "low": 1.0504, "close": 1.0666, "volume": 50673.6, "close_time": 1756871999999, "quote_volume": 53888.30959, "trades": 339, "taker_buy_base": 26271.9, "taker_buy_quote": 27941.99315 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.0668, "high": 1.0668, "low": 1.0522, "close": 1.0624, "volume": 36881.0, "close_time": 1756886399999, "quote_volume": 39013.20084, "trades": 252, "taker_buy_base": 12951.0, "taker_buy_quote": 13717.5869 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.0612, "high": 1.0819, "low": 1.0553, "close": 1.0737, "volume": 186557.0, "close_time": 1756900799999, "quote_volume": 199234.28362, "trades": 674, "taker_buy_base": 64564.2, "taker_buy_quote": 69060.38902 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.0743, "high": 1.143, "low": 1.0662, "close": 1.1419, "volume": 221048.0, "close_time": 1756915199999, "quote_volume": 246375.77014, "trades": 1362, "taker_buy_base": 139590.4, "taker_buy_quote": 155500.28954 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.1419, "high": 1.165, "low": 1.1277, "close": 1.1552, "volume": 529871.9, "close_time": 1756929599999, "quote_volume": 608193.45828, "trades": 2132, "taker_buy_base": 328566.2, "taker_buy_quote": 377328.76427 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.1531, "high": 1.1531, "low": 1.1313, "close": 1.1338, "volume": 94944.0, "close_time": 1756943999999, "quote_volume": 108162.01721, "trades": 452, "taker_buy_base": 43313.1, "taker_buy_quote": 49275.92326 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.1354, "high": 1.139, "low": 1.1004, "close": 1.1011, "volume": 52233.6, "close_time": 1756958399999, "quote_volume": 58460.02228, "trades": 488, "taker_buy_base": 20241.2, "taker_buy_quote": 22657.37285 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.1003, "high": 1.1025, "low": 1.0648, "close": 1.08, "volume": 145980.7, "close_time": 1756972799999, "quote_volume": 157283.64273, "trades": 603, "taker_buy_base": 52885.1, "taker_buy_quote": 57020.66902 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.0804, "high": 1.0908, "low": 1.0724, "close": 1.0724, "volume": 168861.9, "close_time": 1756987199999, "quote_volume": 182779.64819, "trades": 751, "taker_buy_base": 84233.0, "taker_buy_quote": 91274.68756 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.0741, "high": 1.0848, "low": 1.043, "close": 1.0481, "volume": 160164.2, "close_time": 1757001599999, "quote_volume": 169940.87347, "trades": 731, "taker_buy_base": 60082.5, "taker_buy_quote": 63677.79749 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.0461, "high": 1.0558, "low": 1.0347, "close": 1.036, "volume": 77732.9, "close_time": 1757015999999, "quote_volume": 81223.66301, "trades": 444, "taker_buy_base": 28383.2, "taker_buy_quote": 29687.13144 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.036, "high": 1.0773, "low": 1.036, "close": 1.0603, "volume": 74984.1, "close_time": 1757030399999, "quote_volume": 79325.79049, "trades": 672, "taker_buy_base": 37809.5, "taker_buy_quote": 39870.18742 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.0612, "high": 1.0814, "low": 1.0571, "close": 1.075, "volume": 223138.2, "close_time": 1757044799999, "quote_volume": 239473.68315, "trades": 2030, "taker_buy_base": 129496.8, "taker_buy_quote": 139022.21062 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.0767, "high": 1.1037, "low": 1.0763, "close": 1.1037, "volume": 112356.4, "close_time": 1757059199999, "quote_volume": 122196.06614, "trades": 841, "taker_buy_base": 43781.7, "taker_buy_quote": 47713.4768 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.1022, "high": 1.1046, "low": 1.0849, "close": 1.0983, "volume": 32910.8, "close_time": 1757073599999, "quote_volume": 36065.69804, "trades": 281, "taker_buy_base": 13803.5, "taker_buy_quote": 15124.73351 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.1021, "high": 1.1203, "low": 1.0656, "close": 1.0765, "volume": 252084.5, "close_time": 1757087999999, "quote_volume": 276107.86244, "trades": 1289, "taker_buy_base": 116704.7, "taker_buy_quote": 128131.71778 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.0744, "high": 1.098, "low": 1.0716, "close": 1.0965, "volume": 38300.8, "close_time": 1757102399999, "quote_volume": 41547.58015, "trades": 285, "taker_buy_base": 17555.6, "taker_buy_quote": 19025.22813 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.1, "high": 1.111, "low": 1.0892, "close": 1.1018, "volume": 106515.1, "close_time": 1757116799999, "quote_volume": 117166.84278, "trades": 510, "taker_buy_base": 49463.1, "taker_buy_quote": 54473.53777 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.0996, "high": 1.1094, "low": 1.0938, "close": 1.1044, "volume": 24257.5, "close_time": 1757131199999, "quote_volume": 26780.24997, "trades": 213, "taker_buy_base": 10262.1, "taker_buy_quote": 11337.79004 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.1034, "high": 1.1034, "low": 1.0937, "close": 1.0986, "volume": 26683.2, "close_time": 1757145599999, "quote_volume": 29293.72316, "trades": 189, "taker_buy_base": 11266.8, "taker_buy_quote": 12368.94905 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.1015, "high": 1.1016, "low": 1.0817, "close": 1.0905, "volume": 22033.5, "close_time": 1757159999999, "quote_volume": 24019.0101, "trades": 215, "taker_buy_base": 8566.6, "taker_buy_quote": 9337.92335 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.0918, "high": 1.1098, "low": 1.0918, "close": 1.0965, "volume": 61585.8, "close_time": 1757174399999, "quote_volume": 67884.82834, "trades": 445, "taker_buy_base": 33643.5, "taker_buy_quote": 37089.78506 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.0961, "high": 1.1125, "low": 1.0936, "close": 1.0956, "volume": 109815.8, "close_time": 1757188799999, "quote_volume": 121054.36241, "trades": 603, "taker_buy_base": 58330.7, "taker_buy_quote": 64175.22402 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.0965, "high": 1.1225, "low": 1.0963, "close": 1.1103, "volume": 59849.7, "close_time": 1757203199999, "quote_volume": 66458.95426, "trades": 416, "taker_buy_base": 37544.0, "taker_buy_quote": 41712.06515 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.11, "high": 1.1425, "low": 1.11, "close": 1.1349, "volume": 84527.3, "close_time": 1757217599999, "quote_volume": 95669.56976, "trades": 536, "taker_buy_base": 47400.9, "taker_buy_quote": 53608.51034 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.1357, "high": 1.1535, "low": 1.1301, "close": 1.136, "volume": 106505.9, "close_time": 1757231999999, "quote_volume": 121416.28245, "trades": 646, "taker_buy_base": 44713.1, "taker_buy_quote": 51058.81178 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.1377, "high": 1.1562, "low": 1.1363, "close": 1.1491, "volume": 195504.1, "close_time": 1757246399999, "quote_volume": 224339.49292, "trades": 1008, "taker_buy_base": 92247.1, "taker_buy_quote": 105848.20046 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.1477, "high": 1.1531, "low": 1.1404, "close": 1.1464, "volume": 101031.3, "close_time": 1757260799999, "quote_volume": 115837.64521, "trades": 626, "taker_buy_base": 46205.1, "taker_buy_quote": 53004.77477 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.1475, "high": 1.1487, "low": 1.1254, "close": 1.1303, "volume": 50963.9, "close_time": 1757275199999, "quote_volume": 57855.83799, "trades": 429, "taker_buy_base": 29356.2, "taker_buy_quote": 33305.30922 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.1303, "high": 1.1525, "low": 1.1267, "close": 1.1438, "volume": 33707.5, "close_time": 1757289599999, "quote_volume": 38336.82273, "trades": 221, "taker_buy_base": 16333.3, "taker_buy_quote": 18548.569 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.1449, "high": 1.1948, "low": 1.1364, "close": 1.1788, "volume": 296812.8, "close_time": 1757303999999, "quote_volume": 347699.58784, "trades": 1331, "taker_buy_base": 168123.3, "taker_buy_quote": 196314.81003 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.1795, "high": 1.2085, "low": 1.1678, "close": 1.1852, "volume": 269487.4, "close_time": 1757318399999, "quote_volume": 321726.65407, "trades": 2042, "taker_buy_base": 136922.7, "taker_buy_quote": 163451.60678 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.1845, "high": 1.205, "low": 1.1766, "close": 1.1863, "volume": 96619.5, "close_time": 1757332799999, "quote_volume": 115354.43878, "trades": 1270, "taker_buy_base": 45855.1, "taker_buy_quote": 54739.66669 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.1881, "high": 1.2898, "low": 1.1823, "close": 1.2695, "volume": 534846.0, "close_time": 1757347199999, "quote_volume": 669972.94112, "trades": 4365, "taker_buy_base": 251701.4, "taker_buy_quote": 315301.31495 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.2717, "high": 1.2776, "low": 1.2457, "close": 1.2473, "volume": 267811.8, "close_time": 1757361599999, "quote_volume": 337781.663, "trades": 1411, "taker_buy_base": 136558.4, "taker_buy_quote": 172119.66628 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.2465, "high": 1.2858, "low": 1.2384, "close": 1.2815, "volume": 286302.9, "close_time": 1757375999999, "quote_volume": 364302.27304, "trades": 1423, "taker_buy_base": 84333.4, "taker_buy_quote": 107297.94127 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.2815, "high": 1.3255, "low": 1.2595, "close": 1.3011, "volume": 576878.3, "close_time": 1757390399999, "quote_volume": 746360.18976, "trades": 3257, "taker_buy_base": 266125.8, "taker_buy_quote": 344326.98311 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.2982, "high": 1.3266, "low": 1.2847, "close": 1.3103, "volume": 308265.2, "close_time": 1757404799999, "quote_volume": 404072.6675, "trades": 1816, "taker_buy_base": 176921.2, "taker_buy_quote": 231829.46877 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.3125, "high": 1.3381, "low": 1.2921, "close": 1.2921, "volume": 279752.7, "close_time": 1757419199999, "quote_volume": 368521.95246, "trades": 1861, "taker_buy_base": 141270.7, "taker_buy_quote": 185968.43476 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.2947, "high": 1.312, "low": 1.2457, "close": 1.251, "volume": 312424.5, "close_time": 1757433599999, "quote_volume": 399974.6232, "trades": 2161, "taker_buy_base": 162635.0, "taker_buy_quote": 208466.38111 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.2501, "high": 1.2581, "low": 1.2384, "close": 1.2476, "volume": 102409.0, "close_time": 1757447999999, "quote_volume": 127494.19145, "trades": 578, "taker_buy_base": 30176.1, "taker_buy_quote": 37653.40445 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.2476, "high": 1.2674, "low": 1.2435, "close": 1.2578, "volume": 105570.8, "close_time": 1757462399999, "quote_volume": 132712.78394, "trades": 1037, "taker_buy_base": 56484.2, "taker_buy_quote": 70990.92721 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.2574, "high": 1.2892, "low": 1.2493, "close": 1.2735, "volume": 370074.3, "close_time": 1757476799999, "quote_volume": 470334.5582, "trades": 3922, "taker_buy_base": 177654.0, "taker_buy_quote": 225844.1489 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.2735, "high": 1.278, "low": 1.2589, "close": 1.2731, "volume": 511007.3, "close_time": 1757491199999, "quote_volume": 648772.50633, "trades": 5421, "taker_buy_base": 283971.4, "taker_buy_quote": 360552.1341 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.2734, "high": 1.2832, "low": 1.2487, "close": 1.265, "volume": 427529.7, "close_time": 1757505599999, "quote_volume": 542710.67838, "trades": 4417, "taker_buy_base": 199491.5, "taker_buy_quote": 253270.54126 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.2651, "high": 1.31, "low": 1.2622, "close": 1.2782, "volume": 690072.4, "close_time": 1757519999999, "quote_volume": 889250.53505, "trades": 8005, "taker_buy_base": 342270.8, "taker_buy_quote": 441038.22679 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.2795, "high": 1.2808, "low": 1.2381, "close": 1.2464, "volume": 279512.9, "close_time": 1757534399999, "quote_volume": 351753.73174, "trades": 3411, "taker_buy_base": 110434.1, "taker_buy_quote": 139100.86759 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.2463, "high": 1.2642, "low": 1.2456, "close": 1.2577, "volume": 234561.9, "close_time": 1757548799999, "quote_volume": 294848.12981, "trades": 1981, "taker_buy_base": 153945.6, "taker_buy_quote": 193635.70095 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.258, "high": 1.2643, "low": 1.2432, "close": 1.2527, "volume": 237023.6, "close_time": 1757563199999, "quote_volume": 297422.72532, "trades": 2380, "taker_buy_base": 94324.6, "taker_buy_quote": 118380.37426 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.2524, "high": 1.2555, "low": 1.2424, "close": 1.2527, "volume": 205820.9, "close_time": 1757577599999, "quote_volume": 257101.22121, "trades": 2197, "taker_buy_base": 102186.0, "taker_buy_quote": 127655.61187 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.2526, "high": 1.2737, "low": 1.2448, "close": 1.2487, "volume": 384719.6, "close_time": 1757591999999, "quote_volume": 484629.56964, "trades": 3414, "taker_buy_base": 224139.1, "taker_buy_quote": 282688.54743 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.2483, "high": 1.267, "low": 1.2097, "close": 1.2363, "volume": 565573.1, "close_time": 1757606399999, "quote_volume": 702956.45408, "trades": 5878, "taker_buy_base": 239256.5, "taker_buy_quote": 297405.30649 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.2368, "high": 1.2571, "low": 1.2362, "close": 1.2554, "volume": 92952.6, "close_time": 1757620799999, "quote_volume": 116153.92015, "trades": 1377, "taker_buy_base": 42935.8, "taker_buy_quote": 53614.89574 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.2564, "high": 1.2865, "low": 1.2515, "close": 1.2846, "volume": 395066.0, "close_time": 1757635199999, "quote_volume": 502850.36748, "trades": 3384, "taker_buy_base": 240466.0, "taker_buy_quote": 305874.42837 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.2842, "high": 1.3052, "low": 1.2802, "close": 1.2931, "volume": 196816.8, "close_time": 1757649599999, "quote_volume": 254650.86795, "trades": 2840, "taker_buy_base": 99052.4, "taker_buy_quote": 128146.7081 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.2936, "high": 1.3127, "low": 1.2805, "close": 1.3001, "volume": 214794.1, "close_time": 1757663999999, "quote_volume": 279381.57922, "trades": 2759, "taker_buy_base": 89358.1, "taker_buy_quote": 116213.2459 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.3007, "high": 1.3011, "low": 1.2653, "close": 1.2698, "volume": 300929.4, "close_time": 1757678399999, "quote_volume": 385167.93982, "trades": 2905, "taker_buy_base": 125405.5, "taker_buy_quote": 160530.07763 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.2701, "high": 1.2946, "low": 1.2611, "close": 1.2794, "volume": 198080.4, "close_time": 1757692799999, "quote_volume": 253865.74598, "trades": 2996, "taker_buy_base": 113350.8, "taker_buy_quote": 145344.39143 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.2794, "high": 1.3308, "low": 1.2771, "close": 1.3305, "volume": 263125.9, "close_time": 1757707199999, "quote_volume": 344564.88008, "trades": 2755, "taker_buy_base": 150410.5, "taker_buy_quote": 197236.03016 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.3294, "high": 1.3438, "low": 1.3186, "close": 1.3312, "volume": 253140.1, "close_time": 1757721599999, "quote_volume": 336542.00691, "trades": 2382, "taker_buy_base": 116924.2, "taker_buy_quote": 155498.83273 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.3315, "high": 1.3351, "low": 1.302, "close": 1.3141, "volume": 353032.9, "close_time": 1757735999999, "quote_volume": 464590.90035, "trades": 4072, "taker_buy_base": 171377.2, "taker_buy_quote": 225523.86405 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.3144, "high": 1.318, "low": 1.3019, "close": 1.3127, "volume": 129686.5, "close_time": 1757750399999, "quote_volume": 169836.26033, "trades": 1522, "taker_buy_base": 61218.3, "taker_buy_quote": 80159.39866 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.3129, "high": 1.4008, "low": 1.3126, "close": 1.3908, "volume": 671861.7, "close_time": 1757764799999, "quote_volume": 911775.27, "trades": 6017, "taker_buy_base": 417770.4, "taker_buy_quote": 566682.92651 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.3908, "high": 1.4139, "low": 1.3499, "close": 1.3569, "volume": 751032.4, "close_time": 1757779199999, "quote_volume": 1037497.61853, "trades": 7242, "taker_buy_base": 319855.6, "taker_buy_quote": 441416.98875 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.3573, "high": 1.3638, "low": 1.332, "close": 1.3441, "volume": 298672.6, "close_time": 1757793599999, "quote_volume": 402531.40204, "trades": 3435, "taker_buy_base": 130711.3, "taker_buy_quote": 176186.84005 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.344, "high": 1.3685, "low": 1.3433, "close": 1.3606, "volume": 214458.7, "close_time": 1757807999999, "quote_volume": 291405.96781, "trades": 1970, "taker_buy_base": 100175.6, "taker_buy_quote": 136078.7495 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.3604, "high": 1.3621, "low": 1.3171, "close": 1.319, "volume": 292854.7, "close_time": 1757822399999, "quote_volume": 391318.92393, "trades": 3162, "taker_buy_base": 107395.4, "taker_buy_quote": 143501.73706 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.3184, "high": 1.3345, "low": 1.3056, "close": 1.3203, "volume": 290958.5, "close_time": 1757836799999, "quote_volume": 384380.06922, "trades": 2875, "taker_buy_base": 139869.2, "taker_buy_quote": 184738.98299 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.3201, "high": 1.3295, "low": 1.2857, "close": 1.2916, "volume": 313766.0, "close_time": 1757851199999, "quote_volume": 410458.71391, "trades": 3413, "taker_buy_base": 121124.9, "taker_buy_quote": 158149.97066 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.2924, "high": 1.3002, "low": 1.2533, "close": 1.261, "volume": 424388.5, "close_time": 1757865599999, "quote_volume": 539185.66351, "trades": 4132, "taker_buy_base": 208044.2, "taker_buy_quote": 264250.51446 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.261, "high": 1.2829, "low": 1.2584, "close": 1.2667, "volume": 270487.5, "close_time": 1757879999999, "quote_volume": 343385.46155, "trades": 2556, "taker_buy_base": 129533.8, "taker_buy_quote": 164360.57856 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.267, "high": 1.2903, "low": 1.2628, "close": 1.2711, "volume": 213814.3, "close_time": 1757894399999, "quote_volume": 273056.74558, "trades": 2238, "taker_buy_base": 97278.0, "taker_buy_quote": 124164.94716 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.2707, "high": 1.281, "low": 1.2488, "close": 1.278, "volume": 248176.0, "close_time": 1757908799999, "quote_volume": 314852.67704, "trades": 3289, "taker_buy_base": 124637.3, "taker_buy_quote": 158095.85989 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.2775, "high": 1.2939, "low": 1.237, "close": 1.2434, "volume": 365313.4, "close_time": 1757923199999, "quote_volume": 462740.89079, "trades": 3581, "taker_buy_base": 140504.5, "taker_buy_quote": 177402.6728 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.243, "high": 1.2433, "low": 1.2076, "close": 1.2193, "volume": 847174.9, "close_time": 1757937599999, "quote_volume": 1036122.74947, "trades": 6165, "taker_buy_base": 376940.3, "taker_buy_quote": 460772.22202 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.2188, "high": 1.2442, "low": 1.1904, "close": 1.2039, "volume": 822765.6, "close_time": 1757951999999, "quote_volume": 999309.01895, "trades": 6330, "taker_buy_base": 398312.2, "taker_buy_quote": 483883.94264 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.2035, "high": 1.2172, "low": 1.1817, "close": 1.2122, "volume": 326721.8, "close_time": 1757966399999, "quote_volume": 391278.11702, "trades": 3066, "taker_buy_base": 167395.7, "taker_buy_quote": 200753.73199 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.2116, "high": 1.2306, "low": 1.2108, "close": 1.2267, "volume": 154613.8, "close_time": 1757980799999, "quote_volume": 189402.94255, "trades": 1725, "taker_buy_base": 73834.6, "taker_buy_quote": 90420.35869 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.2252, "high": 1.2319, "low": 1.2169, "close": 1.2195, "volume": 89477.8, "close_time": 1757995199999, "quote_volume": 109542.58887, "trades": 1687, "taker_buy_base": 35417.0, "taker_buy_quote": 43366.14855 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.2197, "high": 1.2397, "low": 1.2093, "close": 1.2318, "volume": 217693.4, "close_time": 1758009599999, "quote_volume": 267595.47505, "trades": 2006, "taker_buy_base": 82791.8, "taker_buy_quote": 101547.1192 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.232, "high": 1.2469, "low": 1.2294, "close": 1.2312, "volume": 242888.8, "close_time": 1758023999999, "quote_volume": 301054.48162, "trades": 2694, "taker_buy_base": 91344.6, "taker_buy_quote": 113247.45658 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.2306, "high": 1.2483, "low": 1.2117, "close": 1.2443, "volume": 310160.2, "close_time": 1758038399999, "quote_volume": 381635.18558, "trades": 3181, "taker_buy_base": 147643.6, "taker_buy_quote": 181707.6065 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.2439, "high": 1.2566, "low": 1.2296, "close": 1.2477, "volume": 313252.3, "close_time": 1758052799999, "quote_volume": 390219.36996, "trades": 3314, "taker_buy_base": 143244.1, "taker_buy_quote": 178403.46566 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.2475, "high": 1.258, "low": 1.2442, "close": 1.2462, "volume": 151680.7, "close_time": 1758067199999, "quote_volume": 189561.4213, "trades": 1620, "taker_buy_base": 69454.3, "taker_buy_quote": 86840.61262 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.2467, "high": 1.2585, "low": 1.2363, "close": 1.2363, "volume": 148234.4, "close_time": 1758081599999, "quote_volume": 185097.40734, "trades": 1280, "taker_buy_base": 63292.0, "taker_buy_quote": 79061.12021 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.2374, "high": 1.2538, "low": 1.2266, "close": 1.2482, "volume": 193631.0, "close_time": 1758095999999, "quote_volume": 240183.60352, "trades": 2477, "taker_buy_base": 121846.6, "taker_buy_quote": 151045.62792 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.2488, "high": 1.2488, "low": 1.2196, "close": 1.2334, "volume": 253337.8, "close_time": 1758110399999, "quote_volume": 311849.27374, "trades": 2306, "taker_buy_base": 112862.2, "taker_buy_quote": 138981.81238 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.2341, "high": 1.2453, "low": 1.2267, "close": 1.2299, "volume": 200966.7, "close_time": 1758124799999, "quote_volume": 248510.21673, "trades": 2034, "taker_buy_base": 95601.3, "taker_buy_quote": 118094.59748 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.2286, "high": 1.2945, "low": 1.2179, "close": 1.2942, "volume": 922175.1, "close_time": 1758139199999, "quote_volume": 1155302.85878, "trades": 8303, "taker_buy_base": 449775.5, "taker_buy_quote": 563961.20502 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.2946, "high": 1.3762, "low": 1.2766, "close": 1.3618, "volume": 1227839.9, "close_time": 1758153599999, "quote_volume": 1642010.515, "trades": 5971, "taker_buy_base": 589557.5, "taker_buy_quote": 787114.16206 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.3621, "high": 1.3724, "low": 1.3347, "close": 1.348, "volume": 629423.3, "close_time": 1758167999999, "quote_volume": 849921.37102, "trades": 3562, "taker_buy_base": 306854.6, "taker_buy_quote": 414083.78372 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.3491, "high": 1.3577, "low": 1.3219, "close": 1.345, "volume": 406127.3, "close_time": 1758182399999, "quote_volume": 544359.21622, "trades": 2991, "taker_buy_base": 205976.2, "taker_buy_quote": 276082.22548 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.3438, "high": 1.3717, "low": 1.3387, "close": 1.3541, "volume": 570258.5, "close_time": 1758196799999, "quote_volume": 772346.29916, "trades": 3630, "taker_buy_base": 272500.5, "taker_buy_quote": 369112.47774 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.3542, "high": 1.3885, "low": 1.3468, "close": 1.3672, "volume": 645646.4, "close_time": 1758211199999, "quote_volume": 882919.44368, "trades": 4280, "taker_buy_base": 303788.7, "taker_buy_quote": 415331.32937 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.3674, "high": 1.38, "low": 1.3493, "close": 1.3602, "volume": 483516.8, "close_time": 1758225599999, "quote_volume": 661413.80726, "trades": 2700, "taker_buy_base": 216161.5, "taker_buy_quote": 295848.07036 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.3588, "high": 1.3663, "low": 1.3426, "close": 1.3592, "volume": 295029.3, "close_time": 1758239999999, "quote_volume": 400225.48894, "trades": 1939, "taker_buy_base": 149974.9, "taker_buy_quote": 203645.54323 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.3591, "high": 1.3629, "low": 1.3235, "close": 1.324, "volume": 344524.7, "close_time": 1758254399999, "quote_volume": 463152.62165, "trades": 2217, "taker_buy_base": 169093.8, "taker_buy_quote": 227491.71732 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.3233, "high": 1.3277, "low": 1.3038, "close": 1.3194, "volume": 564033.7, "close_time": 1758268799999, "quote_volume": 740961.75706, "trades": 3121, "taker_buy_base": 241864.3, "taker_buy_quote": 317851.94134 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.3184, "high": 1.3311, "low": 1.2846, "close": 1.2915, "volume": 399146.0, "close_time": 1758283199999, "quote_volume": 521692.37456, "trades": 2872, "taker_buy_base": 182851.8, "taker_buy_quote": 238832.39373 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.2899, "high": 1.3035, "low": 1.2592, "close": 1.274, "volume": 746804.6, "close_time": 1758297599999, "quote_volume": 959558.75825, "trades": 5882, "taker_buy_base": 389372.1, "taker_buy_quote": 500798.73702 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.2731, "high": 1.2846, "low": 1.2527, "close": 1.2593, "volume": 221966.6, "close_time": 1758311999999, "quote_volume": 281677.16621, "trades": 2786, "taker_buy_base": 122188.2, "taker_buy_quote": 155052.68655 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.2601, "high": 1.2721, "low": 1.2483, "close": 1.2596, "volume": 214526.6, "close_time": 1758326399999, "quote_volume": 270487.83062, "trades": 1995, "taker_buy_base": 121082.6, "taker_buy_quote": 152601.54852 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.2591, "high": 1.2683, "low": 1.2452, "close": 1.268, "volume": 519422.2, "close_time": 1758340799999, "quote_volume": 653688.05785, "trades": 3065, "taker_buy_base": 246025.1, "taker_buy_quote": 309565.81455 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.2668, "high": 1.2897, "low": 1.2631, "close": 1.2857, "volume": 305079.9, "close_time": 1758355199999, "quote_volume": 389575.22147, "trades": 1891, "taker_buy_base": 134591.5, "taker_buy_quote": 171855.67145 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.2844, "high": 1.2932, "low": 1.2563, "close": 1.2663, "volume": 408871.1, "close_time": 1758369599999, "quote_volume": 519416.74385, "trades": 3335, "taker_buy_base": 273431.6, "taker_buy_quote": 347070.38558 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.2668, "high": 1.2887, "low": 1.2592, "close": 1.2768, "volume": 252688.2, "close_time": 1758383999999, "quote_volume": 321623.66508, "trades": 1634, "taker_buy_base": 136916.5, "taker_buy_quote": 174167.11419 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.2768, "high": 1.281, "low": 1.2586, "close": 1.2622, "volume": 182217.8, "close_time": 1758398399999, "quote_volume": 230995.74566, "trades": 2018, "taker_buy_base": 84219.5, "taker_buy_quote": 106764.03295 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.2604, "high": 1.2729, "low": 1.2583, "close": 1.2615, "volume": 172255.5, "close_time": 1758412799999, "quote_volume": 217909.96132, "trades": 1084, "taker_buy_base": 77900.9, "taker_buy_quote": 98541.2964 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.2615, "high": 1.2748, "low": 1.258, "close": 1.2662, "volume": 98392.9, "close_time": 1758427199999, "quote_volume": 124488.83134, "trades": 1894, "taker_buy_base": 44634.0, "taker_buy_quote": 56467.01198 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.2666, "high": 1.2712, "low": 1.257, "close": 1.2614, "volume": 453204.4, "close_time": 1758441599999, "quote_volume": 571296.6315, "trades": 3184, "taker_buy_base": 355877.0, "taker_buy_quote": 448515.34578 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.2614, "high": 1.2639, "low": 1.2312, "close": 1.2436, "volume": 318277.5, "close_time": 1758455999999, "quote_volume": 396310.00219, "trades": 2722, "taker_buy_base": 129154.8, "taker_buy_quote": 160912.10048 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.2428, "high": 1.2636, "low": 1.2418, "close": 1.245, "volume": 308412.1, "close_time": 1758470399999, "quote_volume": 385925.77644, "trades": 3123, "taker_buy_base": 165158.6, "taker_buy_quote": 206664.30704 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.2445, "high": 1.2462, "low": 1.2216, "close": 1.2388, "volume": 367907.2, "close_time": 1758484799999, "quote_volume": 454102.80939, "trades": 3113, "taker_buy_base": 158744.7, "taker_buy_quote": 195913.94309 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.2379, "high": 1.2408, "low": 1.224, "close": 1.2246, "volume": 195252.8, "close_time": 1758499199999, "quote_volume": 240552.91291, "trades": 1815, "taker_buy_base": 90742.5, "taker_buy_quote": 111848.50688 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.2235, "high": 1.231, "low": 1.1558, "close": 1.1703, "volume": 948002.7, "close_time": 1758513599999, "quote_volume": 1124860.75204, "trades": 6495, "taker_buy_base": 414450.9, "taker_buy_quote": 491686.67126 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.1688, "high": 1.1775, "low": 1.05, "close": 1.1023, "volume": 1496664.5, "close_time": 1758527999999, "quote_volume": 1659176.01485, "trades": 7389, "taker_buy_base": 628785.2, "taker_buy_quote": 696194.08916 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.1026, "high": 1.1125, "low": 1.0886, "close": 1.0924, "volume": 351212.1, "close_time": 1758542399999, "quote_volume": 385772.86842, "trades": 3104, "taker_buy_base": 158733.5, "taker_buy_quote": 174388.68509 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.0926, "high": 1.1137, "low": 1.0832, "close": 1.0868, "volume": 340812.7, "close_time": 1758556799999, "quote_volume": 373901.73764, "trades": 2408, "taker_buy_base": 182474.4, "taker_buy_quote": 200198.19417 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.0853, "high": 1.0931, "low": 1.0744, "close": 1.0784, "volume": 340344.5, "close_time": 1758571199999, "quote_volume": 369172.31742, "trades": 2286, "taker_buy_base": 168085.7, "taker_buy_quote": 182304.99418 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.0779, "high": 1.1196, "low": 1.077, "close": 1.1173, "volume": 273416.3, "close_time": 1758585599999, "quote_volume": 299491.26898, "trades": 1472, "taker_buy_base": 133221.0, "taker_buy_quote": 146020.17871 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.1161, "high": 1.1187, "low": 1.0764, "close": 1.0982, "volume": 147344.0, "close_time": 1758599999999, "quote_volume": 161962.3322, "trades": 1180, "taker_buy_base": 58183.0, "taker_buy_quote": 63986.1764 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.0994, "high": 1.1117, "low": 1.0832, "close": 1.1026, "volume": 575879.6, "close_time": 1758614399999, "quote_volume": 631704.3004, "trades": 2753, "taker_buy_base": 279343.5, "taker_buy_quote": 306370.32211 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.1033, "high": 1.1178, "low": 1.0993, "close": 1.1107, "volume": 285699.3, "close_time": 1758628799999, "quote_volume": 316302.99337, "trades": 1918, "taker_buy_base": 131538.7, "taker_buy_quote": 145667.39502 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.1102, "high": 1.1172, "low": 1.0942, "close": 1.1069, "volume": 548883.7, "close_time": 1758643199999, "quote_volume": 608427.00124, "trades": 2144, "taker_buy_base": 248965.5, "taker_buy_quote": 276086.18736 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.109, "high": 1.1202, "low": 1.0816, "close": 1.0843, "volume": 513653.8, "close_time": 1758657599999, "quote_volume": 563744.29138, "trades": 2377, "taker_buy_base": 229694.4, "taker_buy_quote": 252338.63768 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.0837, "high": 1.1018, "low": 1.0813, "close": 1.085, "volume": 208965.5, "close_time": 1758671999999, "quote_volume": 228171.22599, "trades": 1412, "taker_buy_base": 98135.8, "taker_buy_quote": 107168.82099 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.0856, "high": 1.101, "low": 1.0673, "close": 1.0682, "volume": 597510.8, "close_time": 1758686399999, "quote_volume": 648290.58464, "trades": 3060, "taker_buy_base": 332885.4, "taker_buy_quote": 361081.75434 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.0675, "high": 1.1049, "low": 1.0516, "close": 1.1041, "volume": 1233767.2, "close_time": 1758700799999, "quote_volume": 1337955.53829, "trades": 3712, "taker_buy_base": 596784.8, "taker_buy_quote": 647602.35258 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.1045, "high": 1.1176, "low": 1.1017, "close": 1.1095, "volume": 610230.7, "close_time": 1758715199999, "quote_volume": 677149.90782, "trades": 2183, "taker_buy_base": 318326.9, "taker_buy_quote": 353438.55432 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.1096, "high": 1.1163, "low": 1.0953, "close": 1.0957, "volume": 443453.0, "close_time": 1758729599999, "quote_volume": 489696.54183, "trades": 1759, "taker_buy_base": 206975.3, "taker_buy_quote": 228832.309 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.0952, "high": 1.1034, "low": 1.085, "close": 1.09, "volume": 437799.2, "close_time": 1758743999999, "quote_volume": 479091.4662, "trades": 1408, "taker_buy_base": 182094.7, "taker_buy_quote": 199512.38352 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.09, "high": 1.0928, "low": 1.0793, "close": 1.0902, "volume": 315178.9, "close_time": 1758758399999, "quote_volume": 343191.81253, "trades": 1019, "taker_buy_base": 134514.5, "taker_buy_quote": 146506.08891 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.0903, "high": 1.0931, "low": 1.055, "close": 1.0677, "volume": 923265.4, "close_time": 1758772799999, "quote_volume": 990546.96651, "trades": 2665, "taker_buy_base": 442609.8, "taker_buy_quote": 474811.04114 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.0667, "high": 1.0706, "low": 1.0423, "close": 1.0467, "volume": 691387.8, "close_time": 1758787199999, "quote_volume": 727507.08745, "trades": 1933, "taker_buy_base": 374639.5, "taker_buy_quote": 394253.73519 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.0482, "high": 1.0592, "low": 1.0348, "close": 1.0395, "volume": 632540.3, "close_time": 1758801599999, "quote_volume": 664402.20767, "trades": 2255, "taker_buy_base": 286833.1, "taker_buy_quote": 301526.23613 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.038, "high": 1.0603, "low": 1.017, "close": 1.0428, "volume": 1090833.7, "close_time": 1758815999999, "quote_volume": 1135223.15286, "trades": 4163, "taker_buy_base": 534864.2, "taker_buy_quote": 556381.10152 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.0429, "high": 1.0439, "low": 0.9868, "close": 1.0159, "volume": 1491762.4, "close_time": 1758830399999, "quote_volume": 1510477.85288, "trades": 5436, "taker_buy_base": 720252.3, "taker_buy_quote": 730430.19143 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.0165, "high": 1.0188, "low": 0.9909, "close": 1.0002, "volume": 336801.5, "close_time": 1758844799999, "quote_volume": 338262.81694, "trades": 1590, "taker_buy_base": 165189.6, "taker_buy_quote": 165768.536 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.0008, "high": 1.0202, "low": 0.9986, "close": 1.0202, "volume": 420895.2, "close_time": 1758859199999, "quote_volume": 426271.23669, "trades": 2093, "taker_buy_base": 240641.0, "taker_buy_quote": 244154.55185 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.0201, "high": 1.0218, "low": 1.001, "close": 1.0124, "volume": 303230.4, "close_time": 1758873599999, "quote_volume": 307212.93236, "trades": 1306, "taker_buy_base": 105596.5, "taker_buy_quote": 106932.22852 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.0116, "high": 1.0149, "low": 0.9909, "close": 1.0063, "volume": 627618.2, "close_time": 1758887999999, "quote_volume": 629661.20925, "trades": 2262, "taker_buy_base": 342249.1, "taker_buy_quote": 343172.46007 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.0059, "high": 1.0272, "low": 0.9926, "close": 1.0231, "volume": 2074000.4, "close_time": 1758902399999, "quote_volume": 2108304.34442, "trades": 3899, "taker_buy_base": 1130247.4, "taker_buy_quote": 1149355.26575 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.0238, "high": 1.0581, "low": 1.0238, "close": 1.0463, "volume": 921274.3, "close_time": 1758916799999, "quote_volume": 958092.3669, "trades": 2151, "taker_buy_base": 463579.3, "taker_buy_quote": 482578.55 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.0438, "high": 1.0495, "low": 1.0383, "close": 1.0447, "volume": 253872.9, "close_time": 1758931199999, "quote_volume": 265135.63554, "trades": 541, "taker_buy_base": 133748.3, "taker_buy_quote": 139672.0407 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.0447, "high": 1.0484, "low": 1.0381, "close": 1.0435, "volume": 238912.1, "close_time": 1758945599999, "quote_volume": 249229.49229, "trades": 569, "taker_buy_base": 126175.2, "taker_buy_quote": 131727.62858 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.0431, "high": 1.0545, "low": 1.0368, "close": 1.0388, "volume": 302613.1, "close_time": 1758959999999, "quote_volume": 316368.59174, "trades": 837, "taker_buy_base": 145371.2, "taker_buy_quote": 152126.34412 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.0395, "high": 1.0395, "low": 1.0212, "close": 1.0362, "volume": 320631.8, "close_time": 1758974399999, "quote_volume": 331008.67824, "trades": 1038, "taker_buy_base": 156251.5, "taker_buy_quote": 161482.37873 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.0366, "high": 1.0484, "low": 1.0299, "close": 1.0445, "volume": 684157.7, "close_time": 1758988799999, "quote_volume": 711712.48679, "trades": 1562, "taker_buy_base": 304782.8, "taker_buy_quote": 317131.67929 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.0422, "high": 1.0434, "low": 1.0217, "close": 1.027, "volume": 294525.3, "close_time": 1759003199999, "quote_volume": 302871.98518, "trades": 901, "taker_buy_base": 172158.5, "taker_buy_quote": 177011.95369 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.0282, "high": 1.0384, "low": 1.0235, "close": 1.0235, "volume": 151624.6, "close_time": 1759017599999, "quote_volume": 156123.41452, "trades": 488, "taker_buy_base": 37996.2, "taker_buy_quote": 39104.81428 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.0246, "high": 1.0264, "low": 1.0102, "close": 1.0178, "volume": 137779.5, "close_time": 1759031999999, "quote_volume": 140154.34201, "trades": 561, "taker_buy_base": 60641.6, "taker_buy_quote": 61658.89222 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.0155, "high": 1.0186, "low": 1.0053, "close": 1.0097, "volume": 74816.8, "close_time": 1759046399999, "quote_volume": 75504.14617, "trades": 365, "taker_buy_base": 28578.0, "taker_buy_quote": 28871.38543 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.009, "high": 1.0119, "low": 0.998, "close": 1.0013, "volume": 372041.7, "close_time": 1759060799999, "quote_volume": 373834.32108, "trades": 1190, "taker_buy_base": 140306.8, "taker_buy_quote": 141112.91883 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.0013, "high": 1.0164, "low": 0.9918, "close": 1.0164, "volume": 329449.6, "close_time": 1759075199999, "quote_volume": 330483.94622, "trades": 2164, "taker_buy_base": 193736.6, "taker_buy_quote": 194350.29007 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.0167, "high": 1.0366, "low": 1.0167, "close": 1.0314, "volume": 253424.4, "close_time": 1759089599999, "quote_volume": 260047.71683, "trades": 967, "taker_buy_base": 134812.5, "taker_buy_quote": 138297.50191 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.032, "high": 1.0609, "low": 1.0311, "close": 1.0538, "volume": 440147.5, "close_time": 1759103999999, "quote_volume": 463205.41325, "trades": 1470, "taker_buy_base": 175667.9, "taker_buy_quote": 184951.42213 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.0526, "high": 1.0542, "low": 1.0432, "close": 1.0509, "volume": 290842.3, "close_time": 1759118399999, "quote_volume": 305377.46974, "trades": 1416, "taker_buy_base": 160995.3, "taker_buy_quote": 169071.03541 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.0508, "high": 1.0508, "low": 1.0334, "close": 1.0427, "volume": 128404.2, "close_time": 1759132799999, "quote_volume": 133599.48946, "trades": 934, "taker_buy_base": 76677.2, "taker_buy_quote": 79814.01566 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.0431, "high": 1.0474, "low": 1.0199, "close": 1.0285, "volume": 361272.1, "close_time": 1759147199999, "quote_volume": 373557.64895, "trades": 1416, "taker_buy_base": 171005.2, "taker_buy_quote": 176901.86667 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.0281, "high": 1.0567, "low": 1.0085, "close": 1.0309, "volume": 813639.6, "close_time": 1759161599999, "quote_volume": 843849.1513, "trades": 3712, "taker_buy_base": 431304.9, "taker_buy_quote": 447579.09711 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.0312, "high": 1.0399, "low": 1.0129, "close": 1.0356, "volume": 794828.8, "close_time": 1759175999999, "quote_volume": 813787.21919, "trades": 2251, "taker_buy_base": 433255.2, "taker_buy_quote": 443933.20343 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.0353, "high": 1.0566, "low": 1.029, "close": 1.0296, "volume": 332951.7, "close_time": 1759190399999, "quote_volume": 349122.26682, "trades": 688, "taker_buy_base": 133798.4, "taker_buy_quote": 140753.86004 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.0285, "high": 1.032, "low": 1.0128, "close": 1.0178, "volume": 476172.1, "close_time": 1759204799999, "quote_volume": 486496.21818, "trades": 761, "taker_buy_base": 263378.8, "taker_buy_quote": 269163.22034 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.0178, "high": 1.0256, "low": 1.0044, "close": 1.0086, "volume": 889889.1, "close_time": 1759219199999, "quote_volume": 904875.26955, "trades": 1601, "taker_buy_base": 505307.9, "taker_buy_quote": 513751.43385 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.0078, "high": 1.0135, "low": 1.001, "close": 1.0086, "volume": 1819161.6, "close_time": 1759233599999, "quote_volume": 1833007.96474, "trades": 1704, "taker_buy_base": 886459.3, "taker_buy_quote": 893358.48764 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.0071, "high": 1.0109, "low": 0.9746, "close": 0.9857, "volume": 1430034.8, "close_time": 1759247999999, "quote_volume": 1428395.37937, "trades": 1951, "taker_buy_base": 640684.5, "taker_buy_quote": 640168.08522 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.9846, "high": 1.0117, "low": 0.9743, "close": 1.0081, "volume": 1873501.5, "close_time": 1759262399999, "quote_volume": 1853319.21547, "trades": 1691, "taker_buy_base": 976229.9, "taker_buy_quote": 966117.22249 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.0095, "high": 1.025, "low": 1.0025, "close": 1.013, "volume": 1063527.2, "close_time": 1759276799999, "quote_volume": 1078821.28337, "trades": 1380, "taker_buy_base": 495778.8, "taker_buy_quote": 502669.1567 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.0132, "high": 1.0306, "low": 1.0064, "close": 1.0088, "volume": 1410740.7, "close_time": 1759291199999, "quote_volume": 1441759.93446, "trades": 1465, "taker_buy_base": 721758.6, "taker_buy_quote": 737396.10607 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.008, "high": 1.0263, "low": 1.008, "close": 1.021, "volume": 894372.7, "close_time": 1759305599999, "quote_volume": 912828.23666, "trades": 1709, "taker_buy_base": 422749.4, "taker_buy_quote": 431555.4925 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.0209, "high": 1.1032, "low": 1.0209, "close": 1.0861, "volume": 3024989.4, "close_time": 1759319999999, "quote_volume": 3259736.55356, "trades": 7387, "taker_buy_base": 1654885.5, "taker_buy_quote": 1783498.78044 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.0862, "high": 1.0966, "low": 1.0661, "close": 1.088, "volume": 1072783.6, "close_time": 1759334399999, "quote_volume": 1156828.97654, "trades": 5043, "taker_buy_base": 487871.5, "taker_buy_quote": 526010.6499 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.0881, "high": 1.0938, "low": 1.0759, "close": 1.09, "volume": 750645.7, "close_time": 1759348799999, "quote_volume": 814691.64142, "trades": 1814, "taker_buy_base": 390656.7, "taker_buy_quote": 424196.68571 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.0901, "high": 1.0907, "low": 1.0769, "close": 1.0886, "volume": 621635.1, "close_time": 1759363199999, "quote_volume": 673874.56118, "trades": 1312, "taker_buy_base": 307594.7, "taker_buy_quote": 333354.67605 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.0891, "high": 1.1138, "low": 1.0804, "close": 1.1077, "volume": 1107889.4, "close_time": 1759377599999, "quote_volume": 1214121.12461, "trades": 2972, "taker_buy_base": 586090.2, "taker_buy_quote": 642383.03933 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.1077, "high": 1.1271, "low": 1.1041, "close": 1.1165, "volume": 733353.6, "close_time": 1759391999999, "quote_volume": 817557.42299, "trades": 2910, "taker_buy_base": 364450.4, "taker_buy_quote": 406775.70363 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.1169, "high": 1.148, "low": 1.1142, "close": 1.1414, "volume": 978150.7, "close_time": 1759406399999, "quote_volume": 1107119.71344, "trades": 3127, "taker_buy_base": 463379.6, "taker_buy_quote": 524795.83873 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.1414, "high": 1.1559, "low": 1.0958, "close": 1.1222, "volume": 2476436.9, "close_time": 1759420799999, "quote_volume": 2777668.84633, "trades": 5218, "taker_buy_base": 1200411.6, "taker_buy_quote": 1345299.61888 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.122, "high": 1.1773, "low": 1.1206, "close": 1.165, "volume": 1315466.8, "close_time": 1759435199999, "quote_volume": 1505824.47021, "trades": 2736, "taker_buy_base": 627429.9, "taker_buy_quote": 718169.62307 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.1673, "high": 1.18, "low": 1.1532, "close": 1.1608, "volume": 803359.4, "close_time": 1759449599999, "quote_volume": 932581.95429, "trades": 1409, "taker_buy_base": 408689.6, "taker_buy_quote": 474534.58366 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.1597, "high": 1.1597, "low": 1.1314, "close": 1.1383, "volume": 716811.8, "close_time": 1759463999999, "quote_volume": 820927.17851, "trades": 2270, "taker_buy_base": 329126.8, "taker_buy_quote": 376534.05209 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.1378, "high": 1.151, "low": 1.133, "close": 1.144, "volume": 405396.6, "close_time": 1759478399999, "quote_volume": 462500.70326, "trades": 1988, "taker_buy_base": 181912.7, "taker_buy_quote": 207372.99525 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.1441, "high": 1.1462, "low": 1.1285, "close": 1.1327, "volume": 599501.6, "close_time": 1759492799999, "quote_volume": 681547.67515, "trades": 2322, "taker_buy_base": 234649.3, "taker_buy_quote": 266962.35605 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.1326, "high": 1.1555, "low": 1.1122, "close": 1.1545, "volume": 959872.6, "close_time": 1759507199999, "quote_volume": 1083957.44199, "trades": 4017, "taker_buy_base": 498185.5, "taker_buy_quote": 563463.23537 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.1548, "high": 1.1715, "low": 1.1176, "close": 1.1391, "volume": 1423123.6, "close_time": 1759521599999, "quote_volume": 1628740.5266, "trades": 5506, "taker_buy_base": 656760.2, "taker_buy_quote": 751855.48185 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.1386, "high": 1.1536, "low": 1.131, "close": 1.1398, "volume": 389464.1, "close_time": 1759535999999, "quote_volume": 445987.39303, "trades": 911, "taker_buy_base": 211377.3, "taker_buy_quote": 241772.59504 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.1399, "high": 1.1497, "low": 1.1195, "close": 1.1246, "volume": 844072.8, "close_time": 1759550399999, "quote_volume": 955101.90076, "trades": 1426, "taker_buy_base": 352965.4, "taker_buy_quote": 398919.50896 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.1258, "high": 1.143, "low": 1.1194, "close": 1.1252, "volume": 728137.1, "close_time": 1759564799999, "quote_volume": 822458.07255, "trades": 1430, "taker_buy_base": 469775.4, "taker_buy_quote": 530211.09948 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.1263, "high": 1.1281, "low": 1.104, "close": 1.1102, "volume": 936932.6, "close_time": 1759579199999, "quote_volume": 1041617.9248, "trades": 1633, "taker_buy_base": 472260.4, "taker_buy_quote": 524913.49399 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.1087, "high": 1.1223, "low": 1.0826, "close": 1.0874, "volume": 563666.6, "close_time": 1759593599999, "quote_volume": 622535.61421, "trades": 1440, "taker_buy_base": 231935.6, "taker_buy_quote": 257265.1519 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.0882, "high": 1.0992, "low": 1.0808, "close": 1.0987, "volume": 706228.1, "close_time": 1759607999999, "quote_volume": 772209.53123, "trades": 1021, "taker_buy_base": 349914.8, "taker_buy_quote": 382614.69131 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.0995, "high": 1.1195, "low": 1.0984, "close": 1.1084, "volume": 440368.7, "close_time": 1759622399999, "quote_volume": 486961.7049, "trades": 954, "taker_buy_base": 266702.5, "taker_buy_quote": 294392.28269 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.1097, "high": 1.1345, "low": 1.0967, "close": 1.1237, "volume": 504150.5, "close_time": 1759636799999, "quote_volume": 563175.34273, "trades": 2647, "taker_buy_base": 228852.8, "taker_buy_quote": 254883.57279 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.1238, "high": 1.1533, "low": 1.12, "close": 1.1522, "volume": 847808.2, "close_time": 1759651199999, "quote_volume": 965292.43365, "trades": 2468, "taker_buy_base": 386392.2, "taker_buy_quote": 440284.29302 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.1531, "high": 1.1595, "low": 1.1166, "close": 1.1266, "volume": 828468.3, "close_time": 1759665599999, "quote_volume": 944415.00929, "trades": 2565, "taker_buy_base": 405003.2, "taker_buy_quote": 461618.28477 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.1261, "high": 1.1266, "low": 1.1081, "close": 1.1187, "volume": 518607.0, "close_time": 1759679999999, "quote_volume": 580359.70059, "trades": 1352, "taker_buy_base": 241951.8, "taker_buy_quote": 271175.55482 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.1178, "high": 1.1222, "low": 1.0811, "close": 1.0827, "volume": 869336.0, "close_time": 1759694399999, "quote_volume": 958442.30102, "trades": 2139, "taker_buy_base": 429823.5, "taker_buy_quote": 474275.25492 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.0808, "high": 1.0923, "low": 1.0758, "close": 1.085, "volume": 263111.5, "close_time": 1759708799999, "quote_volume": 285051.26206, "trades": 1236, "taker_buy_base": 103113.6, "taker_buy_quote": 111865.0901 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.0855, "high": 1.102, "low": 1.0722, "close": 1.0983, "volume": 676606.5, "close_time": 1759723199999, "quote_volume": 736008.51428, "trades": 1991, "taker_buy_base": 244492.4, "taker_buy_quote": 265822.75969 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.0974, "high": 1.1168, "low": 1.0886, "close": 1.1006, "volume": 839557.6, "close_time": 1759737599999, "quote_volume": 924092.47472, "trades": 1807, "taker_buy_base": 343524.1, "taker_buy_quote": 378050.79155 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.1026, "high": 1.129, "low": 1.1026, "close": 1.1196, "volume": 1424532.4, "close_time": 1759751999999, "quote_volume": 1594473.07162, "trades": 2504, "taker_buy_base": 785795.8, "taker_buy_quote": 879434.55966 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.1202, "high": 1.1606, "low": 1.1198, "close": 1.1562, "volume": 2369319.2, "close_time": 1759766399999, "quote_volume": 2696176.58077, "trades": 3455, "taker_buy_base": 1166782.9, "taker_buy_quote": 1328919.52537 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.1573, "high": 1.1804, "low": 1.1476, "close": 1.1725, "volume": 2714364.1, "close_time": 1759780799999, "quote_volume": 3161690.90757, "trades": 3295, "taker_buy_base": 1338504.2, "taker_buy_quote": 1559961.17794 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.1734, "high": 1.1766, "low": 1.1629, "close": 1.1696, "volume": 756468.7, "close_time": 1759795199999, "quote_volume": 884780.9913, "trades": 1502, "taker_buy_base": 371730.1, "taker_buy_quote": 435315.0362 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.1696, "high": 1.1735, "low": 1.1506, "close": 1.1575, "volume": 593325.7, "close_time": 1759809599999, "quote_volume": 689106.50692, "trades": 2146, "taker_buy_base": 275668.0, "taker_buy_quote": 320533.50621 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.1566, "high": 1.1868, "low": 1.1381, "close": 1.1447, "volume": 1556779.3, "close_time": 1759823999999, "quote_volume": 1802869.25759, "trades": 3880, "taker_buy_base": 836313.2, "taker_buy_quote": 967366.41731 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.1449, "high": 1.1697, "low": 1.1216, "close": 1.1646, "volume": 1719989.1, "close_time": 1759838399999, "quote_volume": 1974297.63803, "trades": 3613, "taker_buy_base": 821239.3, "taker_buy_quote": 941476.674 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.1638, "high": 1.1786, "low": 1.0886, "close": 1.0962, "volume": 2719008.9, "close_time": 1759852799999, "quote_volume": 3086762.71458, "trades": 7048, "taker_buy_base": 1423690.0, "taker_buy_quote": 1617497.29004 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.0952, "high": 1.1165, "low": 1.0821, "close": 1.0938, "volume": 1087118.4, "close_time": 1759867199999, "quote_volume": 1195819.17454, "trades": 3853, "taker_buy_base": 533868.5, "taker_buy_quote": 586583.68814 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.094, "high": 1.1121, "low": 1.0832, "close": 1.0881, "volume": 493301.8, "close_time": 1759881599999, "quote_volume": 541703.8296, "trades": 2201, "taker_buy_base": 227115.7, "taker_buy_quote": 250403.25816 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.0867, "high": 1.097, "low": 1.0616, "close": 1.0662, "volume": 1488596.8, "close_time": 1759895999999, "quote_volume": 1611900.03161, "trades": 2232, "taker_buy_base": 604066.2, "taker_buy_quote": 654586.40841 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.0665, "high": 1.0757, "low": 1.0576, "close": 1.0739, "volume": 1078341.9, "close_time": 1759910399999, "quote_volume": 1150643.63101, "trades": 1742, "taker_buy_base": 587405.0, "taker_buy_quote": 627322.28168 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.0749, "high": 1.0987, "low": 1.0749, "close": 1.0853, "volume": 1455559.0, "close_time": 1759924799999, "quote_volume": 1585058.47184, "trades": 1923, "taker_buy_base": 771141.7, "taker_buy_quote": 839034.85652 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.085, "high": 1.1258, "low": 1.0818, "close": 1.1002, "volume": 1672565.0, "close_time": 1759939199999, "quote_volume": 1847577.17351, "trades": 2433, "taker_buy_base": 788123.9, "taker_buy_quote": 869852.15774 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.1012, "high": 1.1432, "low": 1.0987, "close": 1.1243, "volume": 1455794.0, "close_time": 1759953599999, "quote_volume": 1641542.45385, "trades": 2563, "taker_buy_base": 697429.7, "taker_buy_quote": 786763.8479 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.1255, "high": 1.15, "low": 1.117, "close": 1.1265, "volume": 1015511.5, "close_time": 1759967999999, "quote_volume": 1144221.23377, "trades": 1717, "taker_buy_base": 500554.1, "taker_buy_quote": 563921.31505 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.1273, "high": 1.1308, "low": 1.0738, "close": 1.0937, "volume": 481285.4, "close_time": 1759982399999, "quote_volume": 532832.74744, "trades": 2505, "taker_buy_base": 168132.9, "taker_buy_quote": 186768.03564 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.0927, "high": 1.1065, "low": 1.0767, "close": 1.0793, "volume": 612474.4, "close_time": 1759996799999, "quote_volume": 668437.47218, "trades": 1793, "taker_buy_base": 319782.6, "taker_buy_quote": 349525.96708 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.0793, "high": 1.0813, "low": 1.0519, "close": 1.0676, "volume": 542353.0, "close_time": 1760011199999, "quote_volume": 576272.84283, "trades": 2849, "taker_buy_base": 282558.4, "taker_buy_quote": 300227.3649 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.0675, "high": 1.0853, "low": 1.0342, "close": 1.0399, "volume": 844742.2, "close_time": 1760025599999, "quote_volume": 890115.67739, "trades": 3891, "taker_buy_base": 359932.3, "taker_buy_quote": 378859.88648 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.0391, "high": 1.0592, "low": 1.0269, "close": 1.0541, "volume": 1100746.3, "close_time": 1760039999999, "quote_volume": 1150352.36383, "trades": 4842, "taker_buy_base": 445618.5, "taker_buy_quote": 465464.86928 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.0546, "high": 1.0635, "low": 1.0472, "close": 1.0525, "volume": 408472.1, "close_time": 1760054399999, "quote_volume": 430809.77406, "trades": 1810, "taker_buy_base": 217272.7, "taker_buy_quote": 229487.70209 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.053, "high": 1.0793, "low": 1.0474, "close": 1.0703, "volume": 493018.4, "close_time": 1760068799999, "quote_volume": 524433.8024, "trades": 1087, "taker_buy_base": 234104.0, "taker_buy_quote": 249097.73447 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.072, "high": 1.0798, "low": 1.0496, "close": 1.0502, "volume": 298918.7, "close_time": 1760083199999, "quote_volume": 318026.8157, "trades": 1071, "taker_buy_base": 143205.4, "taker_buy_quote": 152675.80888 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.0525, "high": 1.0732, "low": 1.048, "close": 1.0704, "volume": 916365.8, "close_time": 1760097599999, "quote_volume": 972175.15981, "trades": 2021, "taker_buy_base": 519162.2, "taker_buy_quote": 550485.34867 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.0704, "high": 1.0859, "low": 0.9896, "close": 0.9968, "volume": 2675682.5, "close_time": 1760111999999, "quote_volume": 2805112.97165, "trades": 5496, "taker_buy_base": 1270953.6, "taker_buy_quote": 1335535.50559 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.9959, "high": 1.01, "low": 0.94, "close": 0.9535, "volume": 2068030.3, "close_time": 1760126399999, "quote_volume": 2019608.69629, "trades": 3810, "taker_buy_base": 964270.2, "taker_buy_quote": 940365.13924 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.9544, "high": 0.9653, "low": 0.3003, "close": 0.7246, "volume": 5240146.8, "close_time": 1760140799999, "quote_volume": 3681557.26989, "trades": 16654, "taker_buy_base": 2217059.8, "taker_buy_quote": 1610713.27796 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.7234, "high": 0.7504, "low": 0.691, "close": 0.7237, "volume": 879366.4, "close_time": 1760155199999, "quote_volume": 633535.82251, "trades": 4347, "taker_buy_base": 441674.1, "taker_buy_quote": 318090.20691 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.7239, "high": 0.7397, "low": 0.7106, "close": 0.7165, "volume": 601882.2, "close_time": 1760169599999, "quote_volume": 433228.30937, "trades": 3360, "taker_buy_base": 292342.4, "taker_buy_quote": 210959.93234 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.7198, "high": 0.7738, "low": 0.7178, "close": 0.7473, "volume": 830048.5, "close_time": 1760183999999, "quote_volume": 623023.33818, "trades": 2139, "taker_buy_base": 453089.4, "taker_buy_quote": 339737.0779 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.7467, "high": 0.7526, "low": 0.7154, "close": 0.7425, "volume": 367174.2, "close_time": 1760198399999, "quote_volume": 270010.00027, "trades": 1875, "taker_buy_base": 158696.2, "taker_buy_quote": 116847.13723 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.7429, "high": 0.7512, "low": 0.6932, "close": 0.699, "volume": 491645.4, "close_time": 1760212799999, "quote_volume": 353885.22702, "trades": 1584, "taker_buy_base": 235795.8, "taker_buy_quote": 168805.33055 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.6985, "high": 0.707, "low": 0.6655, "close": 0.7068, "volume": 685844.6, "close_time": 1760227199999, "quote_volume": 470441.19585, "trades": 1697, "taker_buy_base": 311957.2, "taker_buy_quote": 213872.89149 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.7067, "high": 0.7089, "low": 0.6776, "close": 0.6991, "volume": 383127.2, "close_time": 1760241599999, "quote_volume": 264581.31193, "trades": 594, "taker_buy_base": 178178.1, "taker_buy_quote": 123095.5721 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.6986, "high": 0.7217, "low": 0.6986, "close": 0.7158, "volume": 221840.5, "close_time": 1760255999999, "quote_volume": 157781.01649, "trades": 546, "taker_buy_base": 98575.0, "taker_buy_quote": 70206.52756 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.7156, "high": 0.718, "low": 0.6993, "close": 0.7058, "volume": 399334.8, "close_time": 1760270399999, "quote_volume": 282448.08581, "trades": 580, "taker_buy_base": 150696.0, "taker_buy_quote": 106621.3052 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.706, "high": 0.7737, "low": 0.6928, "close": 0.7715, "volume": 839957.4, "close_time": 1760284799999, "quote_volume": 617994.16298, "trades": 2057, "taker_buy_base": 411357.0, "taker_buy_quote": 302575.72249 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.7713, "high": 0.8131, "low": 0.7713, "close": 0.8123, "volume": 497163.9, "close_time": 1760299199999, "quote_volume": 395105.97506, "trades": 1538, "taker_buy_base": 282504.5, "taker_buy_quote": 224544.21968 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.8108, "high": 0.8127, "low": 0.7795, "close": 0.7917, "volume": 395621.9, "close_time": 1760313599999, "quote_volume": 313733.80373, "trades": 1001, "taker_buy_base": 163582.5, "taker_buy_quote": 129964.22614 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.7892, "high": 0.8003, "low": 0.7764, "close": 0.7859, "volume": 242386.7, "close_time": 1760327999999, "quote_volume": 191450.22914, "trades": 1134, "taker_buy_base": 101077.4, "taker_buy_quote": 79841.14928 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.7879, "high": 0.8033, "low": 0.7768, "close": 0.7893, "volume": 198754.9, "close_time": 1760342399999, "quote_volume": 156395.58414, "trades": 904, "taker_buy_base": 97371.5, "taker_buy_quote": 76695.32499 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.7897, "high": 0.8104, "low": 0.7671, "close": 0.7847, "volume": 879122.6, "close_time": 1760356799999, "quote_volume": 697225.37845, "trades": 2708, "taker_buy_base": 442830.7, "taker_buy_quote": 350983.72188 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.7825, "high": 0.8516, "low": 0.7738, "close": 0.8457, "volume": 1565408.0, "close_time": 1760371199999, "quote_volume": 1278683.39464, "trades": 4458, "taker_buy_base": 755174.0, "taker_buy_quote": 616691.27753 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.8455, "high": 0.8754, "low": 0.8387, "close": 0.8711, "volume": 1126920.9, "close_time": 1760385599999, "quote_volume": 964626.84164, "trades": 2659, "taker_buy_base": 575792.4, "taker_buy_quote": 493153.60844 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.8719, "high": 0.8805, "low": 0.8662, "close": 0.8704, "volume": 968906.5, "close_time": 1760399999999, "quote_volume": 845222.45804, "trades": 2111, "taker_buy_base": 459934.2, "taker_buy_quote": 401292.45862 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.8705, "high": 0.8806, "low": 0.8302, "close": 0.8362, "volume": 1433620.7, "close_time": 1760414399999, "quote_volume": 1230522.50702, "trades": 3166, "taker_buy_base": 672342.4, "taker_buy_quote": 579083.28524 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.8359, "high": 0.8394, "low": 0.773, "close": 0.7823, "volume": 1491745.4, "close_time": 1760428799999, "quote_volume": 1209331.68451, "trades": 3946, "taker_buy_base": 671539.0, "taker_buy_quote": 545214.91718 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.7823, "high": 0.7969, "low": 0.7615, "close": 0.792, "volume": 1203451.1, "close_time": 1760443199999, "quote_volume": 941683.44901, "trades": 2429, "taker_buy_base": 646271.5, "taker_buy_quote": 507144.80179 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.79, "high": 0.8192, "low": 0.7689, "close": 0.8192, "volume": 1723196.8, "close_time": 1760457599999, "quote_volume": 1363781.04681, "trades": 3866, "taker_buy_base": 827184.2, "taker_buy_quote": 655353.53806 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.8205, "high": 0.8368, "low": 0.8033, "close": 0.8174, "volume": 1368540.7, "close_time": 1760471999999, "quote_volume": 1124450.55747, "trades": 3111, "taker_buy_base": 725919.1, "taker_buy_quote": 596425.36065 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.8177, "high": 0.8275, "low": 0.8111, "close": 0.8202, "volume": 462862.1, "close_time": 1760486399999, "quote_volume": 378635.1406, "trades": 1260, "taker_buy_base": 235187.4, "taker_buy_quote": 192523.97259 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.8204, "high": 0.8275, "low": 0.8055, "close": 0.8114, "volume": 652459.7, "close_time": 1760500799999, "quote_volume": 532487.89601, "trades": 1687, "taker_buy_base": 293716.9, "taker_buy_quote": 239727.60998 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.8113, "high": 0.8247, "low": 0.806, "close": 0.8214, "volume": 447593.8, "close_time": 1760515199999, "quote_volume": 364659.83915, "trades": 1299, "taker_buy_base": 248370.9, "taker_buy_quote": 202337.23851 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.8197, "high": 0.8366, "low": 0.8035, "close": 0.8101, "volume": 650125.3, "close_time": 1760529599999, "quote_volume": 531754.07472, "trades": 1995, "taker_buy_base": 276863.7, "taker_buy_quote": 226554.80961 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.8102, "high": 0.8124, "low": 0.7716, "close": 0.779, "volume": 1273653.7, "close_time": 1760543999999, "quote_volume": 1011701.58612, "trades": 3708, "taker_buy_base": 674334.1, "taker_buy_quote": 536231.34734 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.779, "high": 0.7822, "low": 0.766, "close": 0.7717, "volume": 1102568.6, "close_time": 1760558399999, "quote_volume": 855376.03498, "trades": 2007, "taker_buy_base": 535908.2, "taker_buy_quote": 415891.69979 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.7725, "high": 0.7805, "low": 0.7579, "close": 0.7745, "volume": 1031237.3, "close_time": 1760572799999, "quote_volume": 793184.02615, "trades": 2202, "taker_buy_base": 534959.4, "taker_buy_quote": 412236.56706 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.7744, "high": 0.8164, "low": 0.7691, "close": 0.7945, "volume": 1138838.4, "close_time": 1760587199999, "quote_volume": 902635.34739, "trades": 2414, "taker_buy_base": 598458.1, "taker_buy_quote": 474119.2525 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.7945, "high": 0.823, "low": 0.7896, "close": 0.807, "volume": 1249371.3, "close_time": 1760601599999, "quote_volume": 1005142.55916, "trades": 2420, "taker_buy_base": 604097.0, "taker_buy_quote": 486050.12904 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.8072, "high": 0.8557, "low": 0.768, "close": 0.8429, "volume": 2721265.8, "close_time": 1760615999999, "quote_volume": 2211533.87619, "trades": 4787, "taker_buy_base": 1331032.5, "taker_buy_quote": 1081974.57674 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.8425, "high": 0.88, "low": 0.782, "close": 0.7874, "volume": 6825990.7, "close_time": 1760630399999, "quote_volume": 5744346.87296, "trades": 10615, "taker_buy_base": 3224305.4, "taker_buy_quote": 2712463.97159 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.786, "high": 0.8072, "low": 0.7595, "close": 0.7686, "volume": 1085046.6, "close_time": 1760644799999, "quote_volume": 849778.59084, "trades": 1806, "taker_buy_base": 574969.7, "taker_buy_quote": 450139.92499 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.7701, "high": 0.7865, "low": 0.7549, "close": 0.767, "volume": 718089.7, "close_time": 1760659199999, "quote_volume": 552843.31536, "trades": 1454, "taker_buy_base": 355463.6, "taker_buy_quote": 273733.53757 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.7668, "high": 0.7866, "low": 0.7639, "close": 0.7777, "volume": 271081.0, "close_time": 1760673599999, "quote_volume": 209647.64016, "trades": 1037, "taker_buy_base": 136641.9, "taker_buy_quote": 105742.25079 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.7781, "high": 0.7783, "low": 0.7071, "close": 0.71, "volume": 715789.0, "close_time": 1760687999999, "quote_volume": 526639.691, "trades": 1933, "taker_buy_base": 317473.3, "taker_buy_quote": 233436.99423 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.7112, "high": 0.7504, "low": 0.6951, "close": 0.748, "volume": 1383391.3, "close_time": 1760702399999, "quote_volume": 993928.61063, "trades": 3234, "taker_buy_base": 696825.8, "taker_buy_quote": 500650.12385 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.7484, "high": 0.7508, "low": 0.7196, "close": 0.7421, "volume": 627910.1, "close_time": 1760716799999, "quote_volume": 460816.47978, "trades": 1533, "taker_buy_base": 281875.7, "taker_buy_quote": 206992.42358 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.7422, "high": 0.7659, "low": 0.735, "close": 0.7455, "volume": 693662.0, "close_time": 1760731199999, "quote_volume": 518853.79591, "trades": 2771, "taker_buy_base": 352150.1, "taker_buy_quote": 263167.61316 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.7457, "high": 0.7594, "low": 0.7417, "close": 0.7432, "volume": 208981.4, "close_time": 1760745599999, "quote_volume": 156731.58344, "trades": 503, "taker_buy_base": 75840.4, "taker_buy_quote": 56921.44127 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.7423, "high": 0.7623, "low": 0.7364, "close": 0.7608, "volume": 120935.1, "close_time": 1760759999999, "quote_volume": 91017.70204, "trades": 308, "taker_buy_base": 59333.1, "taker_buy_quote": 44528.97127 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.7628, "high": 0.7735, "low": 0.7495, "close": 0.7579, "volume": 292112.0, "close_time": 1760774399999, "quote_volume": 222940.00668, "trades": 610, "taker_buy_base": 157277.4, "taker_buy_quote": 120140.6813 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.7579, "high": 0.7685, "low": 0.7566, "close": 0.7641, "volume": 321474.0, "close_time": 1760788799999, "quote_volume": 244872.17944, "trades": 594, "taker_buy_base": 160981.1, "taker_buy_quote": 122584.12994 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.764, "high": 0.7686, "low": 0.7457, "close": 0.7517, "volume": 260899.8, "close_time": 1760803199999, "quote_volume": 196741.67698, "trades": 390, "taker_buy_base": 121171.1, "taker_buy_quote": 91531.4824 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.7515, "high": 0.7567, "low": 0.7394, "close": 0.755, "volume": 140239.2, "close_time": 1760817599999, "quote_volume": 104939.64107, "trades": 268, "taker_buy_base": 68297.8, "taker_buy_quote": 51180.00634 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.756, "high": 0.7616, "low": 0.7515, "close": 0.7534, "volume": 86977.9, "close_time": 1760831999999, "quote_volume": 65948.92536, "trades": 141, "taker_buy_base": 39947.7, "taker_buy_quote": 30303.43797 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.7528, "high": 0.7639, "low": 0.7435, "close": 0.7614, "volume": 78091.6, "close_time": 1760846399999, "quote_volume": 58603.52478, "trades": 393, "taker_buy_base": 36613.2, "taker_buy_quote": 27488.24727 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.7631, "high": 0.7755, "low": 0.7505, "close": 0.7586, "volume": 311477.8, "close_time": 1760860799999, "quote_volume": 238480.9712, "trades": 945, "taker_buy_base": 152132.2, "taker_buy_quote": 116501.91619 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.7587, "high": 0.7902, "low": 0.7458, "close": 0.7857, "volume": 376114.1, "close_time": 1760875199999, "quote_volume": 288291.42977, "trades": 1382, "taker_buy_base": 173832.8, "taker_buy_quote": 133267.71382 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.7866, "high": 0.8087, "low": 0.7822, "close": 0.7949, "volume": 488627.4, "close_time": 1760889599999, "quote_volume": 388841.93102, "trades": 1305, "taker_buy_base": 273792.3, "taker_buy_quote": 217891.22776 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.7947, "high": 0.806, "low": 0.7883, "close": 0.7985, "volume": 227550.9, "close_time": 1760903999999, "quote_volume": 181731.84836, "trades": 899, "taker_buy_base": 118068.6, "taker_buy_quote": 94304.76123 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.798, "high": 0.8038, "low": 0.7902, "close": 0.7919, "volume": 194522.4, "close_time": 1760918399999, "quote_volume": 155264.32019, "trades": 1184, "taker_buy_base": 96987.2, "taker_buy_quote": 77458.05718 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.7918, "high": 0.8144, "low": 0.7738, "close": 0.8088, "volume": 559757.8, "close_time": 1760932799999, "quote_volume": 441952.62499, "trades": 1858, "taker_buy_base": 289140.6, "taker_buy_quote": 228585.51725 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.8086, "high": 0.8396, "low": 0.8063, "close": 0.8219, "volume": 689505.1, "close_time": 1760947199999, "quote_volume": 565310.17902, "trades": 2281, "taker_buy_base": 348638.2, "taker_buy_quote": 285816.90014 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.8215, "high": 0.8219, "low": 0.8013, "close": 0.8092, "volume": 341040.2, "close_time": 1760961599999, "quote_volume": 276329.1105, "trades": 851, "taker_buy_base": 169200.9, "taker_buy_quote": 137206.13591 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.808, "high": 0.8226, "low": 0.8042, "close": 0.8042, "volume": 221763.7, "close_time": 1760975999999, "quote_volume": 180828.14428, "trades": 475, "taker_buy_base": 92827.4, "taker_buy_quote": 75696.68167 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.8042, "high": 0.8052, "low": 0.7846, "close": 0.8027, "volume": 310245.9, "close_time": 1760990399999, "quote_volume": 246634.19709, "trades": 800, "taker_buy_base": 161706.0, "taker_buy_quote": 128553.0924 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.8, "high": 0.8169, "low": 0.7955, "close": 0.7969, "volume": 393213.1, "close_time": 1761004799999, "quote_volume": 316987.34411, "trades": 843, "taker_buy_base": 221717.4, "taker_buy_quote": 178591.93857 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.7967, "high": 0.8025, "low": 0.7845, "close": 0.7873, "volume": 210299.2, "close_time": 1761019199999, "quote_volume": 166767.23319, "trades": 652, "taker_buy_base": 88806.6, "taker_buy_quote": 70394.0165 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.7866, "high": 0.7909, "low": 0.7595, "close": 0.7793, "volume": 587215.3, "close_time": 1761033599999, "quote_volume": 455332.00823, "trades": 2190, "taker_buy_base": 293347.1, "taker_buy_quote": 227122.79188 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.7801, "high": 0.7819, "low": 0.7677, "close": 0.7771, "volume": 209062.2, "close_time": 1761047999999, "quote_volume": 161933.33801, "trades": 937, "taker_buy_base": 102046.9, "taker_buy_quote": 79032.82346 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.7761, "high": 0.852, "low": 0.7739, "close": 0.847, "volume": 494932.8, "close_time": 1761062399999, "quote_volume": 402728.48309, "trades": 1784, "taker_buy_base": 257469.6, "taker_buy_quote": 209514.96665 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.8485, "high": 0.8506, "low": 0.8086, "close": 0.8156, "volume": 444068.2, "close_time": 1761076799999, "quote_volume": 367267.7111, "trades": 1470, "taker_buy_base": 204777.7, "taker_buy_quote": 169298.96342 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.8146, "high": 0.8154, "low": 0.7714, "close": 0.7746, "volume": 367047.6, "close_time": 1761091199999, "quote_volume": 289724.95271, "trades": 1090, "taker_buy_base": 170337.9, "taker_buy_quote": 134270.43278 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.7735, "high": 0.7838, "low": 0.7632, "close": 0.7684, "volume": 264930.0, "close_time": 1761105599999, "quote_volume": 204392.17092, "trades": 576, "taker_buy_base": 131316.9, "taker_buy_quote": 101374.98958 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.7682, "high": 0.7769, "low": 0.7474, "close": 0.7622, "volume": 316187.9, "close_time": 1761119999999, "quote_volume": 240604.00848, "trades": 753, "taker_buy_base": 195441.8, "taker_buy_quote": 148564.79115 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.7607, "high": 0.7705, "low": 0.745, "close": 0.7617, "volume": 271830.8, "close_time": 1761134399999, "quote_volume": 206095.20369, "trades": 716, "taker_buy_base": 133964.7, "taker_buy_quote": 101524.9815 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.7602, "high": 0.775, "low": 0.7527, "close": 0.765, "volume": 345819.2, "close_time": 1761148799999, "quote_volume": 263698.77131, "trades": 953, "taker_buy_base": 176904.4, "taker_buy_quote": 134903.91537 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.765, "high": 0.7655, "low": 0.7345, "close": 0.7427, "volume": 430651.3, "close_time": 1761163199999, "quote_volume": 323988.1546, "trades": 694, "taker_buy_base": 221976.2, "taker_buy_quote": 167095.57764 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.7433, "high": 0.7454, "low": 0.7104, "close": 0.7362, "volume": 745439.8, "close_time": 1761177599999, "quote_volume": 540129.31055, "trades": 1333, "taker_buy_base": 394644.2, "taker_buy_quote": 286434.45243 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.7364, "high": 0.7475, "low": 0.7313, "close": 0.7441, "volume": 194610.4, "close_time": 1761191999999, "quote_volume": 143980.95977, "trades": 813, "taker_buy_base": 98225.0, "taker_buy_quote": 72690.43533 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.7443, "high": 0.7705, "low": 0.7443, "close": 0.7652, "volume": 493346.8, "close_time": 1761206399999, "quote_volume": 376052.51241, "trades": 2300, "taker_buy_base": 269434.2, "taker_buy_quote": 205504.57803 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.7656, "high": 0.7759, "low": 0.7595, "close": 0.7605, "volume": 438105.0, "close_time": 1761220799999, "quote_volume": 336792.13799, "trades": 1926, "taker_buy_base": 202301.1, "taker_buy_quote": 155665.14994 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.7604, "high": 0.7819, "low": 0.751, "close": 0.7766, "volume": 531022.8, "close_time": 1761235199999, "quote_volume": 405933.88923, "trades": 2333, "taker_buy_base": 249369.3, "taker_buy_quote": 190672.23589 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.7773, "high": 0.7956, "low": 0.7721, "close": 0.783, "volume": 198600.8, "close_time": 1761249599999, "quote_volume": 155616.5393, "trades": 666, "taker_buy_base": 93893.7, "taker_buy_quote": 73696.8873 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.7825, "high": 0.7838, "low": 0.768, "close": 0.7834, "volume": 171940.5, "close_time": 1761263999999, "quote_volume": 133831.38357, "trades": 296, "taker_buy_base": 87496.7, "taker_buy_quote": 68108.37425 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.785, "high": 0.7987, "low": 0.778, "close": 0.78, "volume": 517732.8, "close_time": 1761278399999, "quote_volume": 408338.66141, "trades": 821, "taker_buy_base": 241241.4, "taker_buy_quote": 190289.00444 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.7809, "high": 0.9, "low": 0.78, "close": 0.8507, "volume": 2115339.9, "close_time": 1761292799999, "quote_volume": 1779009.41276, "trades": 3520, "taker_buy_base": 1101011.0, "taker_buy_quote": 926807.16205 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.8512, "high": 0.93, "low": 0.8399, "close": 0.8728, "volume": 1760931.6, "close_time": 1761307199999, "quote_volume": 1548092.91037, "trades": 3370, "taker_buy_base": 847325.1, "taker_buy_quote": 744901.6215 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.8751, "high": 0.945, "low": 0.8751, "close": 0.8945, "volume": 1854874.3, "close_time": 1761321599999, "quote_volume": 1692178.38657, "trades": 3767, "taker_buy_base": 837754.2, "taker_buy_quote": 764874.11488 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.8947, "high": 0.9257, "low": 0.872, "close": 0.9127, "volume": 543090.9, "close_time": 1761335999999, "quote_volume": 487934.18227, "trades": 1287, "taker_buy_base": 276962.5, "taker_buy_quote": 249570.04114 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.9162, "high": 1.0137, "low": 0.9162, "close": 1.0047, "volume": 1572660.0, "close_time": 1761350399999, "quote_volume": 1531146.81417, "trades": 4475, "taker_buy_base": 716357.0, "taker_buy_quote": 696908.24096 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.0021, "high": 1.1106, "low": 0.9735, "close": 1.0224, "volume": 3370429.0, "close_time": 1761364799999, "quote_volume": 3478676.73045, "trades": 9898, "taker_buy_base": 1780955.5, "taker_buy_quote": 1835266.57366 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.0219, "high": 1.0984, "low": 1.0219, "close": 1.0808, "volume": 1674091.6, "close_time": 1761379199999, "quote_volume": 1786677.46112, "trades": 5658, "taker_buy_base": 810560.7, "taker_buy_quote": 864477.73758 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.0808, "high": 1.2243, "low": 1.0798, "close": 1.15, "volume": 4263490.2, "close_time": 1761393599999, "quote_volume": 4983330.9429, "trades": 12932, "taker_buy_base": 2044785.5, "taker_buy_quote": 2390896.02437 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.1512, "high": 1.3717, "low": 1.146, "close": 1.3313, "volume": 5653835.5, "close_time": 1761407999999, "quote_volume": 7261857.6782, "trades": 18227, "taker_buy_base": 2786033.4, "taker_buy_quote": 3577170.22399 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.332, "high": 1.39, "low": 1.268, "close": 1.2899, "volume": 2722033.8, "close_time": 1761422399999, "quote_volume": 3590426.19107, "trades": 10400, "taker_buy_base": 1293654.6, "taker_buy_quote": 1708906.35238 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.2896, "high": 1.3182, "low": 1.2513, "close": 1.3181, "volume": 1231732.7, "close_time": 1761436799999, "quote_volume": 1584935.99398, "trades": 4511, "taker_buy_base": 623668.0, "taker_buy_quote": 802704.42812 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.3184, "high": 1.3408, "low": 1.18, "close": 1.1926, "volume": 1325331.1, "close_time": 1761451199999, "quote_volume": 1667026.8158, "trades": 5583, "taker_buy_base": 612258.5, "taker_buy_quote": 771391.07488 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.1939, "high": 1.2209, "low": 1.1766, "close": 1.2131, "volume": 550588.3, "close_time": 1761465599999, "quote_volume": 662262.37778, "trades": 2445, "taker_buy_base": 291973.3, "taker_buy_quote": 351520.85447 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.2133, "high": 1.2966, "low": 1.1851, "close": 1.2845, "volume": 1385195.2, "close_time": 1761479999999, "quote_volume": 1708009.74111, "trades": 6480, "taker_buy_base": 690222.9, "taker_buy_quote": 849786.32565 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.2855, "high": 1.3253, "low": 1.2061, "close": 1.2309, "volume": 1857487.4, "close_time": 1761494399999, "quote_volume": 2318222.8156, "trades": 6803, "taker_buy_base": 961762.9, "taker_buy_quote": 1201572.56966 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.2306, "high": 1.34, "low": 1.2154, "close": 1.3121, "volume": 1048338.1, "close_time": 1761508799999, "quote_volume": 1355189.05481, "trades": 4227, "taker_buy_base": 508123.1, "taker_buy_quote": 656525.19484 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.3138, "high": 1.5761, "low": 1.2842, "close": 1.5115, "volume": 4218124.8, "close_time": 1761523199999, "quote_volume": 6236040.64198, "trades": 31045, "taker_buy_base": 2161869.2, "taker_buy_quote": 3195522.6712 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.5115, "high": 1.6469, "low": 1.4911, "close": 1.5412, "volume": 3782288.0, "close_time": 1761537599999, "quote_volume": 5912433.28753, "trades": 37000, "taker_buy_base": 1884409.4, "taker_buy_quote": 2948655.59286 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.5423, "high": 1.585, "low": 1.4562, "close": 1.4901, "volume": 1881250.9, "close_time": 1761551999999, "quote_volume": 2874099.3175, "trades": 19355, "taker_buy_base": 910404.9, "taker_buy_quote": 1392860.52974 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.4891, "high": 1.5095, "low": 1.4055, "close": 1.4109, "volume": 1247498.3, "close_time": 1761566399999, "quote_volume": 1807967.51811, "trades": 8589, "taker_buy_base": 598082.0, "taker_buy_quote": 867600.41738 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.4109, "high": 1.5052, "low": 1.4071, "close": 1.4736, "volume": 1458124.2, "close_time": 1761580799999, "quote_volume": 2144753.28653, "trades": 9229, "taker_buy_base": 738903.2, "taker_buy_quote": 1086653.91251 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.4752, "high": 1.4993, "low": 1.4355, "close": 1.4422, "volume": 892418.1, "close_time": 1761595199999, "quote_volume": 1310056.04729, "trades": 6004, "taker_buy_base": 386530.9, "taker_buy_quote": 568393.89415 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.4409, "high": 1.4563, "low": 1.4001, "close": 1.4332, "volume": 482908.0, "close_time": 1761609599999, "quote_volume": 687751.41397, "trades": 4343, "taker_buy_base": 178931.2, "taker_buy_quote": 255261.78475 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.4319, "high": 1.4851, "low": 1.3822, "close": 1.4732, "volume": 635656.4, "close_time": 1761623999999, "quote_volume": 907608.12247, "trades": 5347, "taker_buy_base": 255305.9, "taker_buy_quote": 366502.3655 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.4728, "high": 1.4961, "low": 1.3626, "close": 1.3764, "volume": 769453.4, "close_time": 1761638399999, "quote_volume": 1097591.63733, "trades": 5139, "taker_buy_base": 365025.9, "taker_buy_quote": 520787.99731 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.3768, "high": 1.685, "low": 1.3726, "close": 1.5795, "volume": 2232904.3, "close_time": 1761652799999, "quote_volume": 3495160.10423, "trades": 12513, "taker_buy_base": 1046874.7, "taker_buy_quote": 1635276.14319 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.5747, "high": 1.58, "low": 1.3785, "close": 1.4497, "volume": 2459950.8, "close_time": 1761667199999, "quote_volume": 3592750.17484, "trades": 12267, "taker_buy_base": 1125118.4, "taker_buy_quote": 1644145.84583 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.4468, "high": 1.5387, "low": 1.4437, "close": 1.4859, "volume": 839506.7, "close_time": 1761681599999, "quote_volume": 1253929.01251, "trades": 5590, "taker_buy_base": 397358.5, "taker_buy_quote": 594359.01718 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.4866, "high": 1.5461, "low": 1.437, "close": 1.4979, "volume": 1253653.7, "close_time": 1761695999999, "quote_volume": 1864005.41322, "trades": 8266, "taker_buy_base": 599146.1, "taker_buy_quote": 891633.51697 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.4982, "high": 1.5442, "low": 1.4681, "close": 1.4686, "volume": 570517.6, "close_time": 1761710399999, "quote_volume": 863819.9443, "trades": 6243, "taker_buy_base": 268476.4, "taker_buy_quote": 406521.72601 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.47, "high": 1.5281, "low": 1.4487, "close": 1.4553, "volume": 434482.9, "close_time": 1761724799999, "quote_volume": 642629.94456, "trades": 5325, "taker_buy_base": 188579.9, "taker_buy_quote": 279295.70062 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.4579, "high": 1.533, "low": 1.4333, "close": 1.5189, "volume": 648574.1, "close_time": 1761739199999, "quote_volume": 968432.3068, "trades": 8364, "taker_buy_base": 296330.8, "taker_buy_quote": 441807.50834 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.5182, "high": 1.5182, "low": 1.4532, "close": 1.4679, "volume": 612233.3, "close_time": 1761753599999, "quote_volume": 906313.09105, "trades": 6947, "taker_buy_base": 285353.3, "taker_buy_quote": 422806.66419 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.469, "high": 1.5803, "low": 1.4585, "close": 1.5218, "volume": 1910309.6, "close_time": 1761767999999, "quote_volume": 2922200.22789, "trades": 16261, "taker_buy_base": 943707.5, "taker_buy_quote": 1442795.43842 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.5238, "high": 1.5959, "low": 1.4844, "close": 1.516, "volume": 1228338.9, "close_time": 1761782399999, "quote_volume": 1881973.24268, "trades": 10628, "taker_buy_base": 603569.1, "taker_buy_quote": 924757.23328 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.5179, "high": 1.5547, "low": 1.4881, "close": 1.5214, "volume": 1365213.6, "close_time": 1761796799999, "quote_volume": 2071900.61325, "trades": 11870, "taker_buy_base": 670987.7, "taker_buy_quote": 1018156.09418 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.5223, "high": 1.5223, "low": 1.41, "close": 1.495, "volume": 2101330.2, "close_time": 1761811199999, "quote_volume": 3067083.12721, "trades": 14884, "taker_buy_base": 1040512.9, "taker_buy_quote": 1518953.90831 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.4951, "high": 1.5141, "low": 1.3881, "close": 1.3896, "volume": 1635556.7, "close_time": 1761825599999, "quote_volume": 2354820.46192, "trades": 12857, "taker_buy_base": 765486.5, "taker_buy_quote": 1101076.61312 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.3896, "high": 1.4, "low": 1.3086, "close": 1.3109, "volume": 1811663.4, "close_time": 1761839999999, "quote_volume": 2464862.11711, "trades": 13473, "taker_buy_base": 769205.0, "taker_buy_quote": 1047209.28464 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.3105, "high": 1.3205, "low": 1.2065, "close": 1.2393, "volume": 1930518.8, "close_time": 1761854399999, "quote_volume": 2452328.28122, "trades": 16671, "taker_buy_base": 826737.5, "taker_buy_quote": 1047786.36176 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.239, "high": 1.3031, "low": 1.2334, "close": 1.2555, "volume": 1792455.7, "close_time": 1761868799999, "quote_volume": 2278775.79225, "trades": 17879, "taker_buy_base": 788471.0, "taker_buy_quote": 1002478.50196 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.2553, "high": 1.353, "low": 1.247, "close": 1.3266, "volume": 2093370.6, "close_time": 1761883199999, "quote_volume": 2750537.25899, "trades": 18625, "taker_buy_base": 977300.1, "taker_buy_quote": 1285418.77359 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.3261, "high": 1.3606, "low": 1.313, "close": 1.3552, "volume": 1632884.1, "close_time": 1761897599999, "quote_volume": 2176969.40379, "trades": 16225, "taker_buy_base": 766578.9, "taker_buy_quote": 1021285.07209 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.3536, "high": 1.4651, "low": 1.3338, "close": 1.4293, "volume": 1528475.8, "close_time": 1761911999999, "quote_volume": 2166769.73352, "trades": 10555, "taker_buy_base": 718646.2, "taker_buy_quote": 1019193.06157 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.4274, "high": 1.4276, "low": 1.3557, "close": 1.3776, "volume": 1055537.0, "close_time": 1761926399999, "quote_volume": 1463692.2593, "trades": 8869, "taker_buy_base": 491788.7, "taker_buy_quote": 681465.65414 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.3766, "high": 1.3921, "low": 1.3338, "close": 1.3786, "volume": 683480.7, "close_time": 1761940799999, "quote_volume": 928151.13995, "trades": 7127, "taker_buy_base": 350851.8, "taker_buy_quote": 476219.66438 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.3783, "high": 1.3962, "low": 1.3536, "close": 1.3593, "volume": 241817.8, "close_time": 1761955199999, "quote_volume": 332241.23244, "trades": 3773, "taker_buy_base": 119015.8, "taker_buy_quote": 163681.32632 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.359, "high": 1.7813, "low": 1.3434, "close": 1.7622, "volume": 4112217.3, "close_time": 1761969599999, "quote_volume": 6493688.48778, "trades": 23828, "taker_buy_base": 2279563.6, "taker_buy_quote": 3602432.21527 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.7663, "high": 1.8651, "low": 1.6537, "close": 1.7547, "volume": 3254526.5, "close_time": 1761983999999, "quote_volume": 5758177.33382, "trades": 19206, "taker_buy_base": 1584626.0, "taker_buy_quote": 2805889.72005 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.7532, "high": 1.8235, "low": 1.713, "close": 1.8142, "volume": 1843684.1, "close_time": 1761998399999, "quote_volume": 3257488.93243, "trades": 12823, "taker_buy_base": 936388.2, "taker_buy_quote": 1656679.68128 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.8136, "high": 1.8799, "low": 1.6559, "close": 1.7202, "volume": 3000203.3, "close_time": 1762012799999, "quote_volume": 5287719.16943, "trades": 18719, "taker_buy_base": 1403864.5, "taker_buy_quote": 2477993.9365 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.7226, "high": 1.8359, "low": 1.701, "close": 1.8355, "volume": 1323365.4, "close_time": 1762027199999, "quote_volume": 2334532.10207, "trades": 8652, "taker_buy_base": 675909.0, "taker_buy_quote": 1194261.29922 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.8354, "high": 1.9, "low": 1.7542, "close": 1.834, "volume": 2176217.0, "close_time": 1762041599999, "quote_volume": 3980168.71174, "trades": 18226, "taker_buy_base": 1041232.2, "taker_buy_quote": 1905156.67128 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.8353, "high": 1.8524, "low": 1.763, "close": 1.7797, "volume": 2154409.4, "close_time": 1762055999999, "quote_volume": 3912089.52658, "trades": 23079, "taker_buy_base": 1056755.6, "taker_buy_quote": 1920034.2835 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.7783, "high": 1.8116, "low": 1.7013, "close": 1.7565, "volume": 1693890.7, "close_time": 1762070399999, "quote_volume": 2972837.61457, "trades": 14990, "taker_buy_base": 766235.6, "taker_buy_quote": 1345211.6777 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.7572, "high": 1.7626, "low": 1.6608, "close": 1.6821, "volume": 1125670.3, "close_time": 1762084799999, "quote_volume": 1923002.33171, "trades": 13847, "taker_buy_base": 580352.8, "taker_buy_quote": 990588.67833 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.6824, "high": 1.7048, "low": 1.6214, "close": 1.6768, "volume": 1831834.6, "close_time": 1762099199999, "quote_volume": 3067961.46641, "trades": 25278, "taker_buy_base": 888875.1, "taker_buy_quote": 1490608.09461 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.677, "high": 1.701, "low": 1.6063, "close": 1.6287, "volume": 977820.5, "close_time": 1762113599999, "quote_volume": 1612208.88265, "trades": 9825, "taker_buy_base": 474097.5, "taker_buy_quote": 781862.49238 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.6294, "high": 1.6817, "low": 1.6235, "close": 1.6725, "volume": 1344757.5, "close_time": 1762127999999, "quote_volume": 2232329.77556, "trades": 12763, "taker_buy_base": 659350.7, "taker_buy_quote": 1094316.56661 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.6723, "high": 1.6927, "low": 1.4909, "close": 1.5143, "volume": 1716854.7, "close_time": 1762142399999, "quote_volume": 2705589.78925, "trades": 10883, "taker_buy_base": 783984.5, "taker_buy_quote": 1236659.39432 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.514, "high": 1.5618, "low": 1.4802, "close": 1.5396, "volume": 1643426.3, "close_time": 1762156799999, "quote_volume": 2508371.46516, "trades": 10399, "taker_buy_base": 864905.6, "taker_buy_quote": 1321848.46059 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.5371, "high": 1.5433, "low": 1.4318, "close": 1.4597, "volume": 2064874.5, "close_time": 1762171199999, "quote_volume": 3033576.9169, "trades": 11702, "taker_buy_base": 948024.9, "taker_buy_quote": 1391116.07832 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.4577, "high": 1.46, "low": 1.3201, "close": 1.3775, "volume": 2600592.5, "close_time": 1762185599999, "quote_volume": 3639568.57997, "trades": 15727, "taker_buy_base": 1247169.8, "taker_buy_quote": 1743885.53747 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.3783, "high": 1.4997, "low": 1.3731, "close": 1.4622, "volume": 3623435.1, "close_time": 1762199999999, "quote_volume": 5243367.37077, "trades": 12283, "taker_buy_base": 1795103.7, "taker_buy_quote": 2595114.10675 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.4636, "high": 1.4821, "low": 1.4166, "close": 1.4605, "volume": 1916783.0, "close_time": 1762214399999, "quote_volume": 2775013.06675, "trades": 8682, "taker_buy_base": 1027009.1, "taker_buy_quote": 1486390.63749 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.4607, "high": 1.4725, "low": 1.3953, "close": 1.4202, "volume": 1121086.8, "close_time": 1762228799999, "quote_volume": 1605135.65577, "trades": 12126, "taker_buy_base": 582236.1, "taker_buy_quote": 834741.02743 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.4207, "high": 1.4215, "low": 1.3168, "close": 1.3269, "volume": 1354565.0, "close_time": 1762243199999, "quote_volume": 1844050.73507, "trades": 12930, "taker_buy_base": 631803.4, "taker_buy_quote": 858988.64728 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.3294, "high": 1.3974, "low": 1.308, "close": 1.3593, "volume": 1268240.0, "close_time": 1762257599999, "quote_volume": 1717450.3316, "trades": 12294, "taker_buy_base": 665970.5, "taker_buy_quote": 900707.24341 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.3602, "high": 1.4498, "low": 1.3013, "close": 1.3887, "volume": 2197467.9, "close_time": 1762271999999, "quote_volume": 3025596.66915, "trades": 18728, "taker_buy_base": 1109514.0, "taker_buy_quote": 1523936.15012 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.389, "high": 1.4005, "low": 1.3242, "close": 1.333, "volume": 1900690.2, "close_time": 1762286399999, "quote_volume": 2602432.35083, "trades": 19930, "taker_buy_base": 950899.5, "taker_buy_quote": 1303359.63782 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.3332, "high": 1.4032, "low": 1.274, "close": 1.3627, "volume": 2351112.5, "close_time": 1762300799999, "quote_volume": 3158318.90752, "trades": 20305, "taker_buy_base": 1192721.7, "taker_buy_quote": 1604263.24799 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.3586, "high": 1.3872, "low": 1.2729, "close": 1.315, "volume": 1799330.9, "close_time": 1762315199999, "quote_volume": 2381650.1546, "trades": 16122, "taker_buy_base": 821769.8, "taker_buy_quote": 1087330.21373 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.3146, "high": 1.3334, "low": 1.277, "close": 1.2973, "volume": 1103549.1, "close_time": 1762329599999, "quote_volume": 1438113.73491, "trades": 11410, "taker_buy_base": 540227.0, "taker_buy_quote": 704444.4375 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.2975, "high": 1.3068, "low": 1.2494, "close": 1.2836, "volume": 1164477.8, "close_time": 1762343999999, "quote_volume": 1490640.83114, "trades": 13669, "taker_buy_base": 561158.5, "taker_buy_quote": 718333.87062 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.2821, "high": 1.3711, "low": 1.269, "close": 1.368, "volume": 1718208.7, "close_time": 1762358399999, "quote_volume": 2281871.46368, "trades": 20509, "taker_buy_base": 753907.0, "taker_buy_quote": 998999.4083 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.3684, "high": 1.4378, "low": 1.3407, "close": 1.425, "volume": 2087777.6, "close_time": 1762372799999, "quote_volume": 2910141.84028, "trades": 16128, "taker_buy_base": 997300.4, "taker_buy_quote": 1390240.42194 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.4245, "high": 1.4305, "low": 1.3559, "close": 1.3852, "volume": 998230.2, "close_time": 1762387199999, "quote_volume": 1386360.55961, "trades": 6879, "taker_buy_base": 495220.7, "taker_buy_quote": 686993.78127 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.385, "high": 1.4295, "low": 1.3145, "close": 1.3532, "volume": 1811180.4, "close_time": 1762401599999, "quote_volume": 2470826.63344, "trades": 18066, "taker_buy_base": 870779.1, "taker_buy_quote": 1190180.73181 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.3535, "high": 1.3588, "low": 1.2951, "close": 1.3048, "volume": 1020250.5, "close_time": 1762415999999, "quote_volume": 1355231.91228, "trades": 12191, "taker_buy_base": 471075.2, "taker_buy_quote": 626262.37333 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.3045, "high": 1.3161, "low": 1.2581, "close": 1.2811, "volume": 1045534.5, "close_time": 1762430399999, "quote_volume": 1336547.63918, "trades": 11169, "taker_buy_base": 495358.5, "taker_buy_quote": 633104.10719 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.2822, "high": 1.2836, "low": 1.2046, "close": 1.2128, "volume": 1259533.6, "close_time": 1762444799999, "quote_volume": 1566997.3016, "trades": 13171, "taker_buy_base": 596036.8, "taker_buy_quote": 740815.72017 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.2132, "high": 1.239, "low": 1.1807, "close": 1.2086, "volume": 1135619.9, "close_time": 1762459199999, "quote_volume": 1372161.68873, "trades": 9278, "taker_buy_base": 482785.7, "taker_buy_quote": 583583.24064 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.2093, "high": 1.2213, "low": 1.1673, "close": 1.1912, "volume": 565144.4, "close_time": 1762473599999, "quote_volume": 675154.96894, "trades": 4787, "taker_buy_base": 253269.1, "taker_buy_quote": 302436.26654 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.1915, "high": 1.25, "low": 1.1734, "close": 1.2473, "volume": 818312.8, "close_time": 1762487999999, "quote_volume": 984767.26465, "trades": 10415, "taker_buy_base": 409964.8, "taker_buy_quote": 493421.30657 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.2476, "high": 1.3689, "low": 1.2257, "close": 1.352, "volume": 3048248.7, "close_time": 1762502399999, "quote_volume": 4035246.56692, "trades": 35959, "taker_buy_base": 1486162.6, "taker_buy_quote": 1968445.48257 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.3518, "high": 1.3694, "low": 1.26, "close": 1.2856, "volume": 1768740.3, "close_time": 1762516799999, "quote_volume": 2317972.13609, "trades": 20145, "taker_buy_base": 825585.4, "taker_buy_quote": 1081134.94166 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.2856, "high": 1.42, "low": 1.2814, "close": 1.3727, "volume": 2985010.9, "close_time": 1762531199999, "quote_volume": 4037987.5734, "trades": 31106, "taker_buy_base": 1440055.0, "taker_buy_quote": 1947153.32525 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.3741, "high": 1.4746, "low": 1.3407, "close": 1.4683, "volume": 2889090.5, "close_time": 1762545599999, "quote_volume": 4067257.92062, "trades": 28170, "taker_buy_base": 1421872.8, "taker_buy_quote": 2003079.94081 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.4682, "high": 1.5514, "low": 1.4558, "close": 1.5069, "volume": 2048369.4, "close_time": 1762559999999, "quote_volume": 3072205.71495, "trades": 19898, "taker_buy_base": 1012059.2, "taker_buy_quote": 1517977.57508 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.5047, "high": 1.612, "low": 1.4564, "close": 1.4626, "volume": 3375872.3, "close_time": 1762574399999, "quote_volume": 5152594.55877, "trades": 18899, "taker_buy_base": 1550680.8, "taker_buy_quote": 2369895.48758 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.4627, "high": 1.5041, "low": 1.3812, "close": 1.4411, "volume": 2202811.0, "close_time": 1762588799999, "quote_volume": 3196535.46142, "trades": 12385, "taker_buy_base": 1007717.7, "taker_buy_quote": 1465478.0008 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.4415, "high": 1.4513, "low": 1.4077, "close": 1.4185, "volume": 962985.7, "close_time": 1762603199999, "quote_volume": 1376222.50575, "trades": 8173, "taker_buy_base": 500341.9, "taker_buy_quote": 715789.42517 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.4176, "high": 1.4328, "low": 1.3525, "close": 1.3611, "volume": 1317558.7, "close_time": 1762617599999, "quote_volume": 1830946.9288, "trades": 10601, "taker_buy_base": 641517.5, "taker_buy_quote": 889613.72873 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.3613, "high": 1.3863, "low": 1.3432, "close": 1.3567, "volume": 558220.0, "close_time": 1762631999999, "quote_volume": 761168.68215, "trades": 5048, "taker_buy_base": 240340.2, "taker_buy_quote": 327859.86031 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.3564, "high": 1.3855, "low": 1.3453, "close": 1.3753, "volume": 272984.3, "close_time": 1762646399999, "quote_volume": 372858.57853, "trades": 4379, "taker_buy_base": 168705.3, "taker_buy_quote": 230560.43824 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.3753, "high": 1.3753, "low": 1.2835, "close": 1.3061, "volume": 752990.8, "close_time": 1762660799999, "quote_volume": 993707.79938, "trades": 9836, "taker_buy_base": 277783.6, "taker_buy_quote": 366998.41777 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.3066, "high": 1.3351, "low": 1.3, "close": 1.325, "volume": 852020.9, "close_time": 1762675199999, "quote_volume": 1120689.13691, "trades": 10404, "taker_buy_base": 412398.9, "taker_buy_quote": 542631.24492 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.3248, "high": 1.3568, "low": 1.3062, "close": 1.334, "volume": 695446.2, "close_time": 1762689599999, "quote_volume": 924609.99678, "trades": 9301, "taker_buy_base": 349315.0, "taker_buy_quote": 464782.10889 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.3357, "high": 1.4249, "low": 1.3283, "close": 1.3998, "volume": 1171114.0, "close_time": 1762703999999, "quote_volume": 1619248.62173, "trades": 13734, "taker_buy_base": 561529.2, "taker_buy_quote": 776170.2135 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.3995, "high": 1.4225, "low": 1.3781, "close": 1.4221, "volume": 611734.7, "close_time": 1762718399999, "quote_volume": 855084.54709, "trades": 7285, "taker_buy_base": 298013.5, "taker_buy_quote": 417096.93718 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.4208, "high": 1.4739, "low": 1.3877, "close": 1.4572, "volume": 1301201.8, "close_time": 1762732799999, "quote_volume": 1868813.2491, "trades": 12653, "taker_buy_base": 608238.3, "taker_buy_quote": 875242.30687 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.4573, "high": 1.642, "low": 1.4347, "close": 1.5247, "volume": 2787803.3, "close_time": 1762747199999, "quote_volume": 4342678.83179, "trades": 18636, "taker_buy_base": 1335435.8, "taker_buy_quote": 2078979.19241 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.5249, "high": 1.5686, "low": 1.4951, "close": 1.5539, "volume": 1093144.7, "close_time": 1762761599999, "quote_volume": 1678842.2893, "trades": 11005, "taker_buy_base": 505855.3, "taker_buy_quote": 777052.91274 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.5521, "high": 1.5521, "low": 1.4738, "close": 1.4808, "volume": 899319.9, "close_time": 1762775999999, "quote_volume": 1356589.31927, "trades": 8562, "taker_buy_base": 414123.5, "taker_buy_quote": 624441.0451 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.4813, "high": 1.4978, "low": 1.4186, "close": 1.4244, "volume": 893464.5, "close_time": 1762790399999, "quote_volume": 1299970.03353, "trades": 8837, "taker_buy_base": 476743.6, "taker_buy_quote": 693970.10367 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.4263, "high": 1.4804, "low": 1.4052, "close": 1.4669, "volume": 1086866.9, "close_time": 1762804799999, "quote_volume": 1564699.31102, "trades": 8089, "taker_buy_base": 560375.3, "taker_buy_quote": 807256.72443 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.467, "high": 1.4846, "low": 1.4307, "close": 1.4643, "volume": 456758.8, "close_time": 1762819199999, "quote_volume": 667957.76046, "trades": 6007, "taker_buy_base": 193248.2, "taker_buy_quote": 282401.1663 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.4659, "high": 1.48, "low": 1.4204, "close": 1.4634, "volume": 538512.0, "close_time": 1762833599999, "quote_volume": 779591.7979, "trades": 8473, "taker_buy_base": 226408.6, "taker_buy_quote": 327882.15141 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.4616, "high": 1.4616, "low": 1.3661, "close": 1.374, "volume": 999365.4, "close_time": 1762847999999, "quote_volume": 1401611.92495, "trades": 10515, "taker_buy_base": 473478.1, "taker_buy_quote": 664140.68667 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.3745, "high": 1.385, "low": 1.3466, "close": 1.3676, "volume": 577989.2, "close_time": 1762862399999, "quote_volume": 789164.64432, "trades": 6800, "taker_buy_base": 248707.6, "taker_buy_quote": 339781.41359 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.3679, "high": 1.3841, "low": 1.3376, "close": 1.3672, "volume": 752959.1, "close_time": 1762876799999, "quote_volume": 1027105.90283, "trades": 11376, "taker_buy_base": 395977.6, "taker_buy_quote": 540780.9287 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.3664, "high": 1.3854, "low": 1.3314, "close": 1.3373, "volume": 498486.5, "close_time": 1762891199999, "quote_volume": 676769.68788, "trades": 6399, "taker_buy_base": 285099.0, "taker_buy_quote": 387043.79817 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.3383, "high": 1.3563, "low": 1.3135, "close": 1.3344, "volume": 331631.7, "close_time": 1762905599999, "quote_volume": 441790.71812, "trades": 2714, "taker_buy_base": 150962.3, "taker_buy_quote": 201106.4908 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.3351, "high": 1.3497, "low": 1.3077, "close": 1.3437, "volume": 507601.8, "close_time": 1762919999999, "quote_volume": 674052.97489, "trades": 6734, "taker_buy_base": 232876.7, "taker_buy_quote": 309759.90635 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.3449, "high": 1.3938, "low": 1.3237, "close": 1.3606, "volume": 892351.5, "close_time": 1762934399999, "quote_volume": 1219956.92351, "trades": 8778, "taker_buy_base": 392030.3, "taker_buy_quote": 537675.5295 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.361, "high": 1.46, "low": 1.3583, "close": 1.4262, "volume": 1217724.1, "close_time": 1762948799999, "quote_volume": 1724337.42713, "trades": 9004, "taker_buy_base": 578920.4, "taker_buy_quote": 821362.82648 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.4253, "high": 1.4331, "low": 1.2885, "close": 1.2955, "volume": 1034456.8, "close_time": 1762963199999, "quote_volume": 1420630.8761, "trades": 6279, "taker_buy_base": 451673.1, "taker_buy_quote": 622123.94401 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.2952, "high": 1.2962, "low": 1.2231, "close": 1.2526, "volume": 967136.7, "close_time": 1762977599999, "quote_volume": 1218103.34222, "trades": 4159, "taker_buy_base": 471924.8, "taker_buy_quote": 594326.82111 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.251, "high": 1.2802, "low": 1.2458, "close": 1.2565, "volume": 347965.6, "close_time": 1762991999999, "quote_volume": 439173.98561, "trades": 1634, "taker_buy_base": 123272.4, "taker_buy_quote": 155839.93443 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.2564, "high": 1.3289, "low": 1.2549, "close": 1.3107, "volume": 203401.4, "close_time": 1763006399999, "quote_volume": 263154.75696, "trades": 2155, "taker_buy_base": 107027.3, "taker_buy_quote": 138441.54218 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.3103, "high": 1.3316, "low": 1.2907, "close": 1.3009, "volume": 278274.0, "close_time": 1763020799999, "quote_volume": 366158.08426, "trades": 1511, "taker_buy_base": 126578.9, "taker_buy_quote": 166991.63856 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.2956, "high": 1.3175, "low": 1.2873, "close": 1.2916, "volume": 288075.8, "close_time": 1763035199999, "quote_volume": 374342.73877, "trades": 985, "taker_buy_base": 172440.0, "taker_buy_quote": 223986.66168 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.292, "high": 1.2995, "low": 1.2406, "close": 1.2597, "volume": 292330.9, "close_time": 1763049599999, "quote_volume": 371450.27474, "trades": 1557, "taker_buy_base": 150322.4, "taker_buy_quote": 190788.78613 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.2601, "high": 1.2616, "low": 1.19, "close": 1.1974, "volume": 596229.6, "close_time": 1763063999999, "quote_volume": 721881.56286, "trades": 3549, "taker_buy_base": 266013.8, "taker_buy_quote": 322001.3044 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.1945, "high": 1.2661, "low": 1.1837, "close": 1.2446, "volume": 304312.3, "close_time": 1763078399999, "quote_volume": 371762.60405, "trades": 1762, "taker_buy_base": 153161.5, "taker_buy_quote": 186998.67323 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.244, "high": 1.2551, "low": 1.2288, "close": 1.2397, "volume": 408341.8, "close_time": 1763092799999, "quote_volume": 507402.18166, "trades": 3090, "taker_buy_base": 217856.8, "taker_buy_quote": 271046.70285 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.2395, "high": 1.2422, "low": 1.184, "close": 1.2146, "volume": 1208217.8, "close_time": 1763107199999, "quote_volume": 1469595.12504, "trades": 8400, "taker_buy_base": 625360.1, "taker_buy_quote": 761179.63955 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.2146, "high": 1.2146, "low": 1.169, "close": 1.1834, "volume": 635123.5, "close_time": 1763121599999, "quote_volume": 758999.19298, "trades": 3697, "taker_buy_base": 322164.6, "taker_buy_quote": 386116.13895 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.1826, "high": 1.2499, "low": 1.1404, "close": 1.2319, "volume": 1425311.4, "close_time": 1763135999999, "quote_volume": 1706370.01999, "trades": 8067, "taker_buy_base": 736073.8, "taker_buy_quote": 881799.87978 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.2321, "high": 1.244, "low": 1.2029, "close": 1.224, "volume": 472989.0, "close_time": 1763150399999, "quote_volume": 578465.54544, "trades": 2850, "taker_buy_base": 233359.8, "taker_buy_quote": 285822.72033 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.2242, "high": 1.2272, "low": 1.1529, "close": 1.1738, "volume": 534759.0, "close_time": 1763164799999, "quote_volume": 634792.41817, "trades": 4804, "taker_buy_base": 255977.3, "taker_buy_quote": 304395.65416 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.1737, "high": 1.2013, "low": 1.1722, "close": 1.1889, "volume": 442108.6, "close_time": 1763179199999, "quote_volume": 526273.62664, "trades": 3177, "taker_buy_base": 246949.7, "taker_buy_quote": 294193.192 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.1909, "high": 1.1964, "low": 1.1669, "close": 1.173, "volume": 607384.5, "close_time": 1763193599999, "quote_volume": 716557.11188, "trades": 6356, "taker_buy_base": 349285.7, "taker_buy_quote": 412233.65476 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.1721, "high": 1.1732, "low": 1.1195, "close": 1.1387, "volume": 715438.7, "close_time": 1763207999999, "quote_volume": 817013.23877, "trades": 4696, "taker_buy_base": 320867.8, "taker_buy_quote": 366841.66594 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.1383, "high": 1.1641, "low": 1.1305, "close": 1.1508, "volume": 433796.0, "close_time": 1763222399999, "quote_volume": 498840.79876, "trades": 3337, "taker_buy_base": 216651.6, "taker_buy_quote": 249241.1212 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.1505, "high": 1.1756, "low": 1.137, "close": 1.1636, "volume": 244308.8, "close_time": 1763236799999, "quote_volume": 283224.23801, "trades": 1622, "taker_buy_base": 129374.1, "taker_buy_quote": 150015.64079 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.1634, "high": 1.1634, "low": 1.1385, "close": 1.1499, "volume": 188107.7, "close_time": 1763251199999, "quote_volume": 216611.2131, "trades": 1827, "taker_buy_base": 95695.6, "taker_buy_quote": 110283.40257 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.1488, "high": 1.184, "low": 1.1217, "close": 1.1703, "volume": 289311.9, "close_time": 1763265599999, "quote_volume": 333527.16713, "trades": 3770, "taker_buy_base": 172402.7, "taker_buy_quote": 198075.89493 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.1697, "high": 1.1784, "low": 1.1518, "close": 1.16, "volume": 264421.3, "close_time": 1763279999999, "quote_volume": 308099.62052, "trades": 2795, "taker_buy_base": 138138.5, "taker_buy_quote": 160928.94705 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.1604, "high": 1.1892, "low": 1.1384, "close": 1.144, "volume": 765185.9, "close_time": 1763294399999, "quote_volume": 890338.73716, "trades": 7893, "taker_buy_base": 348744.5, "taker_buy_quote": 405514.00519 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.1438, "high": 1.152, "low": 1.0917, "close": 1.0983, "volume": 616325.6, "close_time": 1763308799999, "quote_volume": 694334.09787, "trades": 6370, "taker_buy_base": 294393.3, "taker_buy_quote": 332148.05049 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.0992, "high": 1.1233, "low": 1.0739, "close": 1.0942, "volume": 993361.8, "close_time": 1763323199999, "quote_volume": 1088931.1733, "trades": 6825, "taker_buy_base": 470693.2, "taker_buy_quote": 515784.95523 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.0952, "high": 1.1138, "low": 1.0682, "close": 1.1064, "volume": 599303.6, "close_time": 1763337599999, "quote_volume": 652964.13789, "trades": 4811, "taker_buy_base": 341625.2, "taker_buy_quote": 372819.80647 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.107, "high": 1.1264, "low": 1.0858, "close": 1.1233, "volume": 403395.1, "close_time": 1763351999999, "quote_volume": 448972.90647, "trades": 3625, "taker_buy_base": 204136.1, "taker_buy_quote": 227050.53679 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.1242, "high": 1.1279, "low": 1.1037, "close": 1.1188, "volume": 267957.9, "close_time": 1763366399999, "quote_volume": 298965.30999, "trades": 2983, "taker_buy_base": 152348.2, "taker_buy_quote": 170074.14663 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.1194, "high": 1.15, "low": 1.1118, "close": 1.1406, "volume": 674959.0, "close_time": 1763380799999, "quote_volume": 760040.65747, "trades": 6230, "taker_buy_base": 363358.7, "taker_buy_quote": 409287.50952 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.1411, "high": 1.1489, "low": 1.0755, "close": 1.094, "volume": 914070.1, "close_time": 1763395199999, "quote_volume": 1017831.01089, "trades": 9015, "taker_buy_base": 472468.4, "taker_buy_quote": 526540.37006 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.0955, "high": 1.1202, "low": 1.0504, "close": 1.0625, "volume": 655839.9, "close_time": 1763409599999, "quote_volume": 707655.84601, "trades": 6192, "taker_buy_base": 304559.6, "taker_buy_quote": 328833.48565 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.0623, "high": 1.076, "low": 1.0495, "close": 1.0594, "volume": 426354.1, "close_time": 1763423999999, "quote_volume": 452953.93674, "trades": 3264, "taker_buy_base": 205645.8, "taker_buy_quote": 218255.23299 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.0587, "high": 1.071, "low": 1.0296, "close": 1.0693, "volume": 588418.9, "close_time": 1763438399999, "quote_volume": 619159.80829, "trades": 5616, "taker_buy_base": 246300.9, "taker_buy_quote": 259571.62262 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.07, "high": 1.0896, "low": 1.0447, "close": 1.0823, "volume": 624719.0, "close_time": 1763452799999, "quote_volume": 667085.37205, "trades": 5769, "taker_buy_base": 375697.7, "taker_buy_quote": 401358.14491 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.0829, "high": 1.0922, "low": 1.0709, "close": 1.0749, "volume": 561562.4, "close_time": 1763467199999, "quote_volume": 607502.20772, "trades": 6513, "taker_buy_base": 293456.2, "taker_buy_quote": 317686.5488 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.074, "high": 1.1191, "low": 1.0514, "close": 1.1025, "volume": 1356029.6, "close_time": 1763481599999, "quote_volume": 1462037.99413, "trades": 11396, "taker_buy_base": 660652.8, "taker_buy_quote": 712431.68947 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.1024, "high": 1.1369, "low": 1.0959, "close": 1.1203, "volume": 880199.8, "close_time": 1763495999999, "quote_volume": 988229.46724, "trades": 10491, "taker_buy_base": 422684.0, "taker_buy_quote": 474672.51577 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.1208, "high": 1.1421, "low": 1.1005, "close": 1.1369, "volume": 673535.3, "close_time": 1763510399999, "quote_volume": 755304.1759, "trades": 5475, "taker_buy_base": 360676.2, "taker_buy_quote": 404907.36624 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.1363, "high": 1.1364, "low": 1.1009, "close": 1.1023, "volume": 842035.4, "close_time": 1763524799999, "quote_volume": 938337.85542, "trades": 7662, "taker_buy_base": 363059.2, "taker_buy_quote": 404827.89853 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.1026, "high": 1.1064, "low": 1.057, "close": 1.1001, "volume": 567653.1, "close_time": 1763539199999, "quote_volume": 614754.11688, "trades": 4751, "taker_buy_base": 293592.4, "taker_buy_quote": 318270.42924 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.1006, "high": 1.112, "low": 1.0844, "close": 1.1034, "volume": 630069.7, "close_time": 1763553599999, "quote_volume": 694651.42737, "trades": 3259, "taker_buy_base": 299733.5, "taker_buy_quote": 330640.37874 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.1022, "high": 1.1326, "low": 1.07, "close": 1.0848, "volume": 1907576.5, "close_time": 1763567999999, "quote_volume": 2099278.76799, "trades": 14147, "taker_buy_base": 930366.6, "taker_buy_quote": 1024261.98405 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.0827, "high": 1.0921, "low": 1.0183, "close": 1.0327, "volume": 1402657.8, "close_time": 1763582399999, "quote_volume": 1462696.01691, "trades": 12284, "taker_buy_base": 669939.6, "taker_buy_quote": 699997.28363 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.0334, "high": 1.1452, "low": 1.0256, "close": 1.145, "volume": 2298676.0, "close_time": 1763596799999, "quote_volume": 2529124.71901, "trades": 12604, "taker_buy_base": 1185171.2, "taker_buy_quote": 1302450.52117 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.1445, "high": 1.1536, "low": 1.1232, "close": 1.1397, "volume": 1127420.6, "close_time": 1763611199999, "quote_volume": 1284687.86903, "trades": 6860, "taker_buy_base": 550824.0, "taker_buy_quote": 627885.93903 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.138, "high": 1.1435, "low": 1.1176, "close": 1.1294, "volume": 736340.0, "close_time": 1763625599999, "quote_volume": 831590.93554, "trades": 6576, "taker_buy_base": 375993.6, "taker_buy_quote": 424821.37846 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.1274, "high": 1.1289, "low": 1.0977, "close": 1.1114, "volume": 642886.7, "close_time": 1763639999999, "quote_volume": 713774.24705, "trades": 4651, "taker_buy_base": 306477.2, "taker_buy_quote": 340440.4014 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.1122, "high": 1.1256, "low": 1.0395, "close": 1.0412, "volume": 1269595.2, "close_time": 1763654399999, "quote_volume": 1387372.60496, "trades": 12263, "taker_buy_base": 619424.1, "taker_buy_quote": 678404.097 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.0414, "high": 1.0438, "low": 0.9816, "close": 1.0007, "volume": 1541936.3, "close_time": 1763668799999, "quote_volume": 1550060.68467, "trades": 12386, "taker_buy_base": 643273.9, "taker_buy_quote": 646990.06108 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.0009, "high": 1.0303, "low": 0.9907, "close": 0.9957, "volume": 753524.3, "close_time": 1763683199999, "quote_volume": 758923.96867, "trades": 5208, "taker_buy_base": 348288.2, "taker_buy_quote": 350457.15267 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.996, "high": 1.009, "low": 0.9654, "close": 0.975, "volume": 1069290.5, "close_time": 1763697599999, "quote_volume": 1056482.67029, "trades": 7930, "taker_buy_base": 561616.8, "taker_buy_quote": 555232.42496 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.9754, "high": 0.9841, "low": 0.8749, "close": 0.9304, "volume": 965300.9, "close_time": 1763711999999, "quote_volume": 908174.41663, "trades": 6909, "taker_buy_base": 426012.5, "taker_buy_quote": 399457.945 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.9306, "high": 0.9412, "low": 0.8989, "close": 0.9052, "volume": 1818658.5, "close_time": 1763726399999, "quote_volume": 1670595.87539, "trades": 15313, "taker_buy_base": 974086.7, "taker_buy_quote": 895390.33491 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.9053, "high": 0.9381, "low": 0.8806, "close": 0.9083, "volume": 2583316.3, "close_time": 1763740799999, "quote_volume": 2369791.33639, "trades": 16051, "taker_buy_base": 1235673.5, "taker_buy_quote": 1132720.72988 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.908, "high": 0.9387, "low": 0.8952, "close": 0.9222, "volume": 1898469.8, "close_time": 1763755199999, "quote_volume": 1752950.53559, "trades": 11263, "taker_buy_base": 945130.0, "taker_buy_quote": 872198.80425 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.9217, "high": 0.9261, "low": 0.8833, "close": 0.9127, "volume": 1199127.3, "close_time": 1763769599999, "quote_volume": 1091828.66493, "trades": 6852, "taker_buy_base": 642376.5, "taker_buy_quote": 585074.44683 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.9128, "high": 0.9255, "low": 0.8976, "close": 0.902, "volume": 828028.1, "close_time": 1763783999999, "quote_volume": 753287.78098, "trades": 6785, "taker_buy_base": 420882.4, "taker_buy_quote": 383163.3668 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.9026, "high": 0.9045, "low": 0.8679, "close": 0.8865, "volume": 2113768.3, "close_time": 1763798399999, "quote_volume": 1867881.50519, "trades": 8688, "taker_buy_base": 1041616.3, "taker_buy_quote": 921710.17091 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.8865, "high": 0.8926, "low": 0.8646, "close": 0.8829, "volume": 788564.0, "close_time": 1763812799999, "quote_volume": 693650.03659, "trades": 7224, "taker_buy_base": 398526.4, "taker_buy_quote": 350349.79797 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.8832, "high": 0.885, "low": 0.8635, "close": 0.8725, "volume": 774700.3, "close_time": 1763827199999, "quote_volume": 677454.59919, "trades": 5118, "taker_buy_base": 400224.0, "taker_buy_quote": 350622.9227 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.873, "high": 0.8865, "low": 0.8715, "close": 0.8789, "volume": 534451.6, "close_time": 1763841599999, "quote_volume": 469763.32752, "trades": 4740, "taker_buy_base": 244991.3, "taker_buy_quote": 215403.67658 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.877, "high": 0.8986, "low": 0.8657, "close": 0.8776, "volume": 1008385.1, "close_time": 1763855999999, "quote_volume": 884401.93603, "trades": 4951, "taker_buy_base": 513651.7, "taker_buy_quote": 450734.06438 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.8776, "high": 0.9405, "low": 0.8719, "close": 0.9239, "volume": 3215206.3, "close_time": 1763870399999, "quote_volume": 2943591.46405, "trades": 10275, "taker_buy_base": 1652518.1, "taker_buy_quote": 1510311.91527 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.9239, "high": 0.9378, "low": 0.8981, "close": 0.9132, "volume": 2204853.1, "close_time": 1763884799999, "quote_volume": 2026816.49688, "trades": 7690, "taker_buy_base": 1078014.7, "taker_buy_quote": 990938.29611 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.9133, "high": 0.9165, "low": 0.8919, "close": 0.9, "volume": 862451.4, "close_time": 1763899199999, "quote_volume": 781232.02714, "trades": 6632, "taker_buy_base": 428818.9, "taker_buy_quote": 388450.22763 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.8996, "high": 0.9146, "low": 0.8875, "close": 0.9069, "volume": 527237.3, "close_time": 1763913599999, "quote_volume": 476613.61613, "trades": 4851, "taker_buy_base": 235217.4, "taker_buy_quote": 212641.04712 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.9068, "high": 0.9134, "low": 0.8926, "close": 0.9039, "volume": 840837.6, "close_time": 1763927999999, "quote_volume": 760153.51388, "trades": 5912, "taker_buy_base": 417826.2, "taker_buy_quote": 378106.93062 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.904, "high": 0.9102, "low": 0.8789, "close": 0.8817, "volume": 812351.4, "close_time": 1763942399999, "quote_volume": 727218.15815, "trades": 5345, "taker_buy_base": 374739.1, "taker_buy_quote": 335949.70112 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.8806, "high": 0.917, "low": 0.8661, "close": 0.9037, "volume": 1053535.1, "close_time": 1763956799999, "quote_volume": 937877.5731, "trades": 7834, "taker_buy_base": 570074.1, "taker_buy_quote": 507400.47195 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.9045, "high": 0.9105, "low": 0.8816, "close": 0.8931, "volume": 770897.1, "close_time": 1763971199999, "quote_volume": 689528.91253, "trades": 5906, "taker_buy_base": 353162.2, "taker_buy_quote": 315500.04763 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.8931, "high": 0.8937, "low": 0.8656, "close": 0.8798, "volume": 863974.0, "close_time": 1763985599999, "quote_volume": 760329.60032, "trades": 4583, "taker_buy_base": 491073.2, "taker_buy_quote": 431582.69005 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.8783, "high": 0.9107, "low": 0.8663, "close": 0.899, "volume": 1987037.7, "close_time": 1763999999999, "quote_volume": 1767148.99537, "trades": 9292, "taker_buy_base": 1001493.5, "taker_buy_quote": 890266.09425 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.8999, "high": 0.9408, "low": 0.8982, "close": 0.9313, "volume": 1865038.7, "close_time": 1764014399999, "quote_volume": 1722065.71895, "trades": 11437, "taker_buy_base": 927809.7, "taker_buy_quote": 857205.15348 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.933, "high": 0.949, "low": 0.931, "close": 0.936, "volume": 579273.9, "close_time": 1764028799999, "quote_volume": 544573.23673, "trades": 5193, "taker_buy_base": 309814.0, "taker_buy_quote": 291757.2845 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.9359, "high": 0.95, "low": 0.9181, "close": 0.9341, "volume": 1595758.6, "close_time": 1764043199999, "quote_volume": 1488516.27135, "trades": 6297, "taker_buy_base": 770560.3, "taker_buy_quote": 718710.31578 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.9342, "high": 0.9405, "low": 0.918, "close": 0.919, "volume": 787139.6, "close_time": 1764057599999, "quote_volume": 734644.88058, "trades": 6271, "taker_buy_base": 404306.9, "taker_buy_quote": 377951.94259 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.919, "high": 0.9215, "low": 0.8934, "close": 0.911, "volume": 1026224.0, "close_time": 1764071999999, "quote_volume": 931522.7151, "trades": 6039, "taker_buy_base": 519074.7, "taker_buy_quote": 471295.10057 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.9115, "high": 0.9369, "low": 0.8888, "close": 0.9023, "volume": 2318820.2, "close_time": 1764086399999, "quote_volume": 2114413.27572, "trades": 10137, "taker_buy_base": 1163035.9, "taker_buy_quote": 1061327.21804 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.9029, "high": 0.9195, "low": 0.8852, "close": 0.9058, "volume": 1469200.5, "close_time": 1764100799999, "quote_volume": 1330407.50099, "trades": 7021, "taker_buy_base": 691063.1, "taker_buy_quote": 627029.67684 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.9072, "high": 0.9288, "low": 0.893, "close": 0.917, "volume": 871789.9, "close_time": 1764115199999, "quote_volume": 796081.85664, "trades": 5593, "taker_buy_base": 440045.6, "taker_buy_quote": 401683.81623 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.9175, "high": 0.9246, "low": 0.8967, "close": 0.897, "volume": 892929.0, "close_time": 1764129599999, "quote_volume": 815499.67961, "trades": 5755, "taker_buy_base": 442778.2, "taker_buy_quote": 405439.37775 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.8977, "high": 0.9101, "low": 0.8932, "close": 0.9077, "volume": 432764.5, "close_time": 1764143999999, "quote_volume": 389888.5529, "trades": 2956, "taker_buy_base": 232780.0, "taker_buy_quote": 209508.90002 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.9078, "high": 0.9078, "low": 0.8814, "close": 0.8868, "volume": 617471.2, "close_time": 1764158399999, "quote_volume": 550551.14626, "trades": 3385, "taker_buy_base": 279725.4, "taker_buy_quote": 249456.59327 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.8867, "high": 0.9047, "low": 0.876, "close": 0.8882, "volume": 747700.9, "close_time": 1764172799999, "quote_volume": 666594.57091, "trades": 4488, "taker_buy_base": 346064.7, "taker_buy_quote": 309405.74662 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.888, "high": 0.9544, "low": 0.8876, "close": 0.9428, "volume": 1674373.2, "close_time": 1764187199999, "quote_volume": 1563728.97081, "trades": 8913, "taker_buy_base": 829574.3, "taker_buy_quote": 773720.6326 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.9432, "high": 0.9931, "low": 0.9332, "close": 0.9776, "volume": 1648331.4, "close_time": 1764201599999, "quote_volume": 1582389.63918, "trades": 5823, "taker_buy_base": 878777.3, "taker_buy_quote": 842790.89596 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.9762, "high": 1.0207, "low": 0.9684, "close": 0.9733, "volume": 2001205.6, "close_time": 1764215999999, "quote_volume": 1985432.66336, "trades": 9201, "taker_buy_base": 1003974.3, "taker_buy_quote": 996359.05609 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.9733, "high": 1.0043, "low": 0.9694, "close": 1.0035, "volume": 738505.9, "close_time": 1764230399999, "quote_volume": 723343.89284, "trades": 4240, "taker_buy_base": 362050.4, "taker_buy_quote": 355788.93706 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.0021, "high": 1.0278, "low": 0.9764, "close": 1.0015, "volume": 2760722.3, "close_time": 1764244799999, "quote_volume": 2765444.59019, "trades": 12704, "taker_buy_base": 1289538.8, "taker_buy_quote": 1291672.8587 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.0017, "high": 1.02, "low": 0.9948, "close": 1.0084, "volume": 1958768.5, "close_time": 1764259199999, "quote_volume": 1975098.51724, "trades": 8217, "taker_buy_base": 956054.6, "taker_buy_quote": 964788.71149 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.0081, "high": 1.0242, "low": 0.9993, "close": 1.0221, "volume": 854313.7, "close_time": 1764273599999, "quote_volume": 864139.32029, "trades": 5712, "taker_buy_base": 430435.0, "taker_buy_quote": 435578.29419 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.0211, "high": 1.0505, "low": 0.9976, "close": 1.0044, "volume": 1673471.7, "close_time": 1764287999999, "quote_volume": 1709517.37678, "trades": 6171, "taker_buy_base": 818217.2, "taker_buy_quote": 835824.56905 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.0028, "high": 1.0108, "low": 0.9685, "close": 0.9759, "volume": 709253.5, "close_time": 1764302399999, "quote_volume": 700028.2657, "trades": 4503, "taker_buy_base": 317583.2, "taker_buy_quote": 312593.95983 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.9751, "high": 0.9794, "low": 0.9579, "close": 0.9613, "volume": 589355.1, "close_time": 1764316799999, "quote_volume": 569556.75649, "trades": 3356, "taker_buy_base": 302995.3, "taker_buy_quote": 292764.62273 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.9602, "high": 0.9941, "low": 0.9602, "close": 0.9735, "volume": 821115.9, "close_time": 1764331199999, "quote_volume": 804333.91421, "trades": 6217, "taker_buy_base": 483333.2, "taker_buy_quote": 473577.00268 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.973, "high": 0.998, "low": 0.9653, "close": 0.9818, "volume": 583798.4, "close_time": 1764345599999, "quote_volume": 572125.46632, "trades": 4530, "taker_buy_base": 287216.9, "taker_buy_quote": 281407.32849 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.9831, "high": 0.9831, "low": 0.9368, "close": 0.954, "volume": 853294.0, "close_time": 1764359999999, "quote_volume": 810817.49248, "trades": 6082, "taker_buy_base": 421155.1, "taker_buy_quote": 399572.03059 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.9521, "high": 0.9522, "low": 0.934, "close": 0.936, "volume": 407101.5, "close_time": 1764374399999, "quote_volume": 383634.20279, "trades": 2141, "taker_buy_base": 180383.8, "taker_buy_quote": 169753.02026 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.9362, "high": 0.9508, "low": 0.9258, "close": 0.9329, "volume": 590008.2, "close_time": 1764388799999, "quote_volume": 550934.43232, "trades": 3126, "taker_buy_base": 269368.8, "taker_buy_quote": 251593.68837 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.9337, "high": 0.9435, "low": 0.9326, "close": 0.9356, "volume": 181997.8, "close_time": 1764403199999, "quote_volume": 170517.29752, "trades": 2045, "taker_buy_base": 105319.3, "taker_buy_quote": 98623.41014 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.9354, "high": 0.9445, "low": 0.9239, "close": 0.9432, "volume": 228769.5, "close_time": 1764417599999, "quote_volume": 213633.4816, "trades": 2237, "taker_buy_base": 108279.3, "taker_buy_quote": 101116.76017 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.9425, "high": 0.9443, "low": 0.9265, "close": 0.9432, "volume": 363672.7, "close_time": 1764431999999, "quote_volume": 339655.2179, "trades": 2691, "taker_buy_base": 174438.0, "taker_buy_quote": 162954.87374 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.9429, "high": 0.947, "low": 0.9287, "close": 0.9372, "volume": 335277.1, "close_time": 1764446399999, "quote_volume": 314386.04946, "trades": 3056, "taker_buy_base": 154368.8, "taker_buy_quote": 144605.32423 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.9361, "high": 0.9433, "low": 0.9304, "close": 0.9351, "volume": 363223.7, "close_time": 1764460799999, "quote_volume": 340202.52249, "trades": 2261, "taker_buy_base": 200776.3, "taker_buy_quote": 187838.40564 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.9345, "high": 0.9418, "low": 0.9164, "close": 0.9353, "volume": 385069.3, "close_time": 1764475199999, "quote_volume": 359322.89673, "trades": 2079, "taker_buy_base": 172221.2, "taker_buy_quote": 160976.11468 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.9353, "high": 0.9414, "low": 0.9246, "close": 0.9386, "volume": 403073.1, "close_time": 1764489599999, "quote_volume": 376347.83544, "trades": 2475, "taker_buy_base": 221557.8, "taker_buy_quote": 207050.4208 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.9383, "high": 0.9495, "low": 0.9268, "close": 0.9281, "volume": 852073.1, "close_time": 1764503999999, "quote_volume": 799982.66279, "trades": 4016, "taker_buy_base": 426648.6, "taker_buy_quote": 400872.08252 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.9279, "high": 0.9452, "low": 0.9235, "close": 0.9281, "volume": 843855.4, "close_time": 1764518399999, "quote_volume": 787816.12089, "trades": 4778, "taker_buy_base": 386524.6, "taker_buy_quote": 360755.13953 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.9281, "high": 0.941, "low": 0.9257, "close": 0.931, "volume": 491311.1, "close_time": 1764532799999, "quote_volume": 458736.59227, "trades": 3254, "taker_buy_base": 269326.3, "taker_buy_quote": 251889.64094 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.9307, "high": 0.9381, "low": 0.9053, "close": 0.9062, "volume": 629445.7, "close_time": 1764547199999, "quote_volume": 583507.02495, "trades": 2997, "taker_buy_base": 255155.0, "taker_buy_quote": 236595.03244 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.9062, "high": 0.909, "low": 0.8147, "close": 0.8151, "volume": 4743837.1, "close_time": 1764561599999, "quote_volume": 4023804.97891, "trades": 9317, "taker_buy_base": 2097445.1, "taker_buy_quote": 1780649.8841 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.8145, "high": 0.8269, "low": 0.8052, "close": 0.816, "volume": 1138281.0, "close_time": 1764575999999, "quote_volume": 925480.48307, "trades": 3720, "taker_buy_base": 541948.1, "taker_buy_quote": 440842.04106 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.8156, "high": 0.8359, "low": 0.8139, "close": 0.8204, "volume": 1292788.7, "close_time": 1764590399999, "quote_volume": 1065112.61927, "trades": 4141, "taker_buy_base": 668694.6, "taker_buy_quote": 550306.92115 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.8204, "high": 0.8717, "low": 0.8, "close": 0.8627, "volume": 5049877.2, "close_time": 1764604799999, "quote_volume": 4290339.73173, "trades": 14195, "taker_buy_base": 2647500.0, "taker_buy_quote": 2248832.08532 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.8629, "high": 0.8634, "low": 0.8201, "close": 0.8246, "volume": 2161051.7, "close_time": 1764619199999, "quote_volume": 1797612.87603, "trades": 7462, "taker_buy_base": 1051086.7, "taker_buy_quote": 873272.73386 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.8255, "high": 0.8517, "low": 0.824, "close": 0.8357, "volume": 2294457.0, "close_time": 1764633599999, "quote_volume": 1929498.60382, "trades": 6206, "taker_buy_base": 1070739.0, "taker_buy_quote": 900380.85103 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.8363, "high": 0.8578, "low": 0.8197, "close": 0.8332, "volume": 1292709.7, "close_time": 1764647999999, "quote_volume": 1082030.89908, "trades": 4936, "taker_buy_base": 635334.3, "taker_buy_quote": 531264.05307 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.8349, "high": 0.841, "low": 0.8261, "close": 0.829, "volume": 751130.1, "close_time": 1764662399999, "quote_volume": 625568.89413, "trades": 3259, "taker_buy_base": 400610.6, "taker_buy_quote": 333598.82867 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.8303, "high": 0.8571, "low": 0.8212, "close": 0.8538, "volume": 801729.0, "close_time": 1764676799999, "quote_volume": 669872.49074, "trades": 4319, "taker_buy_base": 436091.3, "taker_buy_quote": 363907.58152 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.8557, "high": 0.9424, "low": 0.8469, "close": 0.94, "volume": 1500719.7, "close_time": 1764691199999, "quote_volume": 1329553.84963, "trades": 9258, "taker_buy_base": 778035.8, "taker_buy_quote": 687225.47953 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.9405, "high": 0.9465, "low": 0.919, "close": 0.9258, "volume": 955678.7, "close_time": 1764705599999, "quote_volume": 890554.4214, "trades": 7420, "taker_buy_base": 469967.7, "taker_buy_quote": 438064.86791 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.9264, "high": 0.9316, "low": 0.9044, "close": 0.9195, "volume": 551876.0, "close_time": 1764719999999, "quote_volume": 505379.02068, "trades": 5893, "taker_buy_base": 271068.9, "taker_buy_quote": 248301.39331 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.9199, "high": 0.9931, "low": 0.9154, "close": 0.9815, "volume": 984919.5, "close_time": 1764734399999, "quote_volume": 936850.73944, "trades": 7327, "taker_buy_base": 533153.8, "taker_buy_quote": 507826.17315 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.9826, "high": 0.9938, "low": 0.9571, "close": 0.9608, "volume": 866179.6, "close_time": 1764748799999, "quote_volume": 847057.11057, "trades": 6837, "taker_buy_base": 403262.8, "taker_buy_quote": 394046.85909 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.9618, "high": 0.9714, "low": 0.944, "close": 0.9452, "volume": 823482.6, "close_time": 1764763199999, "quote_volume": 789938.95334, "trades": 6297, "taker_buy_base": 394972.0, "taker_buy_quote": 378987.1163 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.946, "high": 1.0125, "low": 0.9355, "close": 0.976, "volume": 1865947.3, "close_time": 1764777599999, "quote_volume": 1812646.16688, "trades": 13137, "taker_buy_base": 941256.6, "taker_buy_quote": 914841.91927 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.9766, "high": 0.99, "low": 0.9575, "close": 0.9773, "volume": 1076656.8, "close_time": 1764791999999, "quote_volume": 1046435.66475, "trades": 8025, "taker_buy_base": 582920.7, "taker_buy_quote": 566666.1826 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.978, "high": 0.9979, "low": 0.9694, "close": 0.9855, "volume": 464590.4, "close_time": 1764806399999, "quote_volume": 456588.68358, "trades": 3783, "taker_buy_base": 246749.4, "taker_buy_quote": 242410.18233 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.9869, "high": 1.0136, "low": 0.9726, "close": 1.0035, "volume": 1142037.1, "close_time": 1764820799999, "quote_volume": 1139745.44039, "trades": 8217, "taker_buy_base": 551726.6, "taker_buy_quote": 550041.78687 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.0031, "high": 1.0057, "low": 0.9515, "close": 0.954, "volume": 637231.0, "close_time": 1764835199999, "quote_volume": 622917.81368, "trades": 5025, "taker_buy_base": 267110.4, "taker_buy_quote": 261759.17428 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.9541, "high": 0.9608, "low": 0.9436, "close": 0.9484, "volume": 337456.8, "close_time": 1764849599999, "quote_volume": 321721.45124, "trades": 3717, "taker_buy_base": 140320.4, "taker_buy_quote": 133874.81677 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.9485, "high": 0.9613, "low": 0.9272, "close": 0.948, "volume": 401042.3, "close_time": 1764863999999, "quote_volume": 377060.55508, "trades": 4548, "taker_buy_base": 212744.6, "taker_buy_quote": 200322.98237 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.9479, "high": 0.9534, "low": 0.8989, "close": 0.9207, "volume": 638567.2, "close_time": 1764878399999, "quote_volume": 592395.1297, "trades": 5572, "taker_buy_base": 229791.0, "taker_buy_quote": 214106.516 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.9207, "high": 0.9281, "low": 0.9122, "close": 0.9175, "volume": 150568.4, "close_time": 1764892799999, "quote_volume": 138379.90912, "trades": 1864, "taker_buy_base": 67893.2, "taker_buy_quote": 62474.61208 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.9174, "high": 0.9322, "low": 0.9096, "close": 0.9213, "volume": 186122.3, "close_time": 1764907199999, "quote_volume": 171933.49754, "trades": 2420, "taker_buy_base": 108223.5, "taker_buy_quote": 100066.01621 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.922, "high": 0.9266, "low": 0.9071, "close": 0.9163, "volume": 93872.7, "close_time": 1764921599999, "quote_volume": 86048.00015, "trades": 1068, "taker_buy_base": 47941.0, "taker_buy_quote": 43961.11355 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.9158, "high": 0.9165, "low": 0.8789, "close": 0.8872, "volume": 312380.5, "close_time": 1764935999999, "quote_volume": 278853.27641, "trades": 3563, "taker_buy_base": 126503.8, "taker_buy_quote": 113268.43153 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.8865, "high": 0.8897, "low": 0.8626, "close": 0.8712, "volume": 525519.1, "close_time": 1764950399999, "quote_volume": 459912.83937, "trades": 5407, "taker_buy_base": 254635.9, "taker_buy_quote": 222691.01543 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.8712, "high": 0.9384, "low": 0.8305, "close": 0.8478, "volume": 703033.1, "close_time": 1764964799999, "quote_volume": 596336.51356, "trades": 6536, "taker_buy_base": 322135.1, "taker_buy_quote": 273327.96953 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.8478, "high": 0.8505, "low": 0.8383, "close": 0.8446, "volume": 149433.4, "close_time": 1764979199999, "quote_volume": 126158.46651, "trades": 1812, "taker_buy_base": 73975.3, "taker_buy_quote": 62500.15091 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.8434, "high": 0.8586, "low": 0.8373, "close": 0.8454, "volume": 126617.6, "close_time": 1764993599999, "quote_volume": 107118.25725, "trades": 1425, "taker_buy_base": 46062.9, "taker_buy_quote": 39093.87823 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.8459, "high": 0.8459, "low": 0.8364, "close": 0.8408, "volume": 77341.8, "close_time": 1765007999999, "quote_volume": 64956.19993, "trades": 1138, "taker_buy_base": 46335.6, "taker_buy_quote": 38934.93108 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.8413, "high": 0.8425, "low": 0.8325, "close": 0.8344, "volume": 112634.0, "close_time": 1765022399999, "quote_volume": 94175.77963, "trades": 2144, "taker_buy_base": 39285.4, "taker_buy_quote": 32888.7043 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.8348, "high": 0.8651, "low": 0.8289, "close": 0.8588, "volume": 347241.8, "close_time": 1765036799999, "quote_volume": 293926.18333, "trades": 3181, "taker_buy_base": 164271.3, "taker_buy_quote": 139183.49045 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.8589, "high": 0.8679, "low": 0.8473, "close": 0.8503, "volume": 242614.3, "close_time": 1765051199999, "quote_volume": 208144.04627, "trades": 2831, "taker_buy_base": 97633.5, "taker_buy_quote": 83804.77496 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.8505, "high": 0.8633, "low": 0.8412, "close": 0.851, "volume": 105668.4, "close_time": 1765065599999, "quote_volume": 89962.99937, "trades": 1449, "taker_buy_base": 66442.9, "taker_buy_quote": 56602.29956 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.8514, "high": 0.8618, "low": 0.8493, "close": 0.8548, "volume": 102372.9, "close_time": 1765079999999, "quote_volume": 87608.41976, "trades": 1568, "taker_buy_base": 41118.5, "taker_buy_quote": 35190.20309 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.8545, "high": 0.8562, "low": 0.8404, "close": 0.8449, "volume": 77235.1, "close_time": 1765094399999, "quote_volume": 65500.5147, "trades": 927, "taker_buy_base": 31028.8, "taker_buy_quote": 26295.9126 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.845, "high": 0.8451, "low": 0.8292, "close": 0.8318, "volume": 147270.3, "close_time": 1765108799999, "quote_volume": 122820.35275, "trades": 1587, "taker_buy_base": 72673.5, "taker_buy_quote": 60631.57495 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.8315, "high": 0.8621, "low": 0.8074, "close": 0.8404, "volume": 638915.9, "close_time": 1765123199999, "quote_volume": 531411.13848, "trades": 6827, "taker_buy_base": 267355.5, "taker_buy_quote": 222880.29736 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.8401, "high": 0.8805, "low": 0.8274, "close": 0.866, "volume": 489973.6, "close_time": 1765137599999, "quote_volume": 424484.99941, "trades": 4141, "taker_buy_base": 258010.0, "taker_buy_quote": 223231.09777 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.8671, "high": 0.8691, "low": 0.8156, "close": 0.83, "volume": 263129.4, "close_time": 1765151999999, "quote_volume": 221306.29538, "trades": 2541, "taker_buy_base": 120086.8, "taker_buy_quote": 101047.57687 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.8272, "high": 0.8554, "low": 0.8258, "close": 0.85, "volume": 128518.3, "close_time": 1765166399999, "quote_volume": 107909.3035, "trades": 1650, "taker_buy_base": 53993.7, "taker_buy_quote": 45327.65169 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.8538, "high": 0.8711, "low": 0.8538, "close": 0.856, "volume": 85726.3, "close_time": 1765180799999, "quote_volume": 73810.71256, "trades": 1071, "taker_buy_base": 38757.3, "taker_buy_quote": 33418.23475 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.8565, "high": 0.8808, "low": 0.8541, "close": 0.8673, "volume": 288075.5, "close_time": 1765195199999, "quote_volume": 250813.30704, "trades": 1992, "taker_buy_base": 149258.3, "taker_buy_quote": 130305.23924 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.8671, "high": 0.8678, "low": 0.8313, "close": 0.8398, "volume": 227975.5, "close_time": 1765209599999, "quote_volume": 194320.55203, "trades": 2459, "taker_buy_base": 98651.4, "taker_buy_quote": 84057.78769 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.8397, "high": 0.8509, "low": 0.8255, "close": 0.8325, "volume": 273167.8, "close_time": 1765223999999, "quote_volume": 228950.65431, "trades": 2764, "taker_buy_base": 118595.4, "taker_buy_quote": 99514.76909 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.8334, "high": 0.8479, "low": 0.8305, "close": 0.8347, "volume": 167327.9, "close_time": 1765238399999, "quote_volume": 140560.44961, "trades": 1594, "taker_buy_base": 81968.9, "taker_buy_quote": 68893.91808 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.8348, "high": 0.851, "low": 0.8306, "close": 0.8505, "volume": 158076.2, "close_time": 1765252799999, "quote_volume": 132430.83019, "trades": 2434, "taker_buy_base": 72839.0, "taker_buy_quote": 61123.83903 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.8523, "high": 0.8554, "low": 0.8319, "close": 0.8423, "volume": 141699.5, "close_time": 1765267199999, "quote_volume": 119463.70428, "trades": 2163, "taker_buy_base": 82826.5, "taker_buy_quote": 69864.24299 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.8429, "high": 0.8474, "low": 0.8355, "close": 0.8461, "volume": 114570.7, "close_time": 1765281599999, "quote_volume": 96316.65527, "trades": 1560, "taker_buy_base": 72628.9, "taker_buy_quote": 61011.42582 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.8453, "high": 0.8896, "low": 0.8346, "close": 0.8813, "volume": 445823.4, "close_time": 1765295999999, "quote_volume": 381966.01098, "trades": 5386, "taker_buy_base": 223359.6, "taker_buy_quote": 192015.99327 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.8816, "high": 0.9219, "low": 0.8816, "close": 0.9029, "volume": 877568.9, "close_time": 1765310399999, "quote_volume": 793584.04188, "trades": 8844, "taker_buy_base": 417555.9, "taker_buy_quote": 377864.29689 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.9019, "high": 0.9047, "low": 0.8574, "close": 0.8866, "volume": 357234.9, "close_time": 1765324799999, "quote_volume": 313913.94714, "trades": 5441, "taker_buy_base": 191759.7, "taker_buy_quote": 168247.89727 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.8863, "high": 0.8874, "low": 0.8687, "close": 0.8736, "volume": 214348.9, "close_time": 1765339199999, "quote_volume": 187530.56333, "trades": 2549, "taker_buy_base": 89621.4, "taker_buy_quote": 78474.13641 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.8725, "high": 0.8793, "low": 0.8629, "close": 0.8651, "volume": 162875.7, "close_time": 1765353599999, "quote_volume": 141909.29059, "trades": 1996, "taker_buy_base": 108652.8, "taker_buy_quote": 94692.36903 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.8647, "high": 0.8709, "low": 0.8485, "close": 0.8548, "volume": 134683.5, "close_time": 1765367999999, "quote_volume": 115401.93062, "trades": 2189, "taker_buy_base": 61536.3, "taker_buy_quote": 52805.72114 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.8531, "high": 0.8677, "low": 0.8491, "close": 0.8551, "volume": 203635.1, "close_time": 1765382399999, "quote_volume": 174872.95466, "trades": 2612, "taker_buy_base": 71551.4, "taker_buy_quote": 61438.86343 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.8546, "high": 0.8846, "low": 0.852, "close": 0.8837, "volume": 515459.2, "close_time": 1765396799999, "quote_volume": 448741.85131, "trades": 7785, "taker_buy_base": 256205.6, "taker_buy_quote": 223206.68036 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.885, "high": 0.9124, "low": 0.8387, "close": 0.8413, "volume": 529113.3, "close_time": 1765411199999, "quote_volume": 462711.47303, "trades": 8570, "taker_buy_base": 234464.4, "taker_buy_quote": 205425.77818 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.8399, "high": 0.8427, "low": 0.7967, "close": 0.7974, "volume": 255718.0, "close_time": 1765425599999, "quote_volume": 208089.37683, "trades": 4539, "taker_buy_base": 99925.3, "taker_buy_quote": 81515.39729 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.7964, "high": 0.8159, "low": 0.7928, "close": 0.8072, "volume": 126383.6, "close_time": 1765439999999, "quote_volume": 102269.26003, "trades": 1652, "taker_buy_base": 48781.6, "taker_buy_quote": 39411.51546 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.8065, "high": 0.8143, "low": 0.8004, "close": 0.8103, "volume": 173674.9, "close_time": 1765454399999, "quote_volume": 140070.04327, "trades": 1765, "taker_buy_base": 85168.5, "taker_buy_quote": 68765.99455 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.8089, "high": 0.8159, "low": 0.796, "close": 0.8027, "volume": 226003.7, "close_time": 1765468799999, "quote_volume": 182094.0968, "trades": 3049, "taker_buy_base": 144807.6, "taker_buy_quote": 116711.31452 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.8023, "high": 0.836, "low": 0.7945, "close": 0.8159, "volume": 602524.8, "close_time": 1765483199999, "quote_volume": 488997.62206, "trades": 6627, "taker_buy_base": 332785.1, "taker_buy_quote": 271212.03338 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.8158, "high": 0.86, "low": 0.815, "close": 0.8416, "volume": 450571.3, "close_time": 1765497599999, "quote_volume": 379632.76072, "trades": 5309, "taker_buy_base": 205203.1, "taker_buy_quote": 172307.24514 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.8419, "high": 0.8477, "low": 0.823, "close": 0.8376, "volume": 157473.0, "close_time": 1765511999999, "quote_volume": 131401.86922, "trades": 2076, "taker_buy_base": 62041.9, "taker_buy_quote": 51732.27065 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.8381, "high": 0.8579, "low": 0.8369, "close": 0.8427, "volume": 209478.3, "close_time": 1765526399999, "quote_volume": 176899.56147, "trades": 2724, "taker_buy_base": 119418.9, "taker_buy_quote": 100715.79915 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.8429, "high": 0.8507, "low": 0.8374, "close": 0.8437, "volume": 110781.1, "close_time": 1765540799999, "quote_volume": 93410.70973, "trades": 1595, "taker_buy_base": 49172.1, "taker_buy_quote": 41463.65439 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.8436, "high": 0.8483, "low": 0.7875, "close": 0.7924, "volume": 431300.2, "close_time": 1765555199999, "quote_volume": 353805.70081, "trades": 5102, "taker_buy_base": 182037.0, "taker_buy_quote": 150797.27839 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.7919, "high": 0.8059, "low": 0.7776, "close": 0.7944, "volume": 312461.9, "close_time": 1765569599999, "quote_volume": 247361.47543, "trades": 4367, "taker_buy_base": 153511.1, "taker_buy_quote": 121555.97703 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.7932, "high": 0.8021, "low": 0.7904, "close": 0.8004, "volume": 56021.7, "close_time": 1765583999999, "quote_volume": 44536.14156, "trades": 582, "taker_buy_base": 35165.0, "taker_buy_quote": 27938.90841 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.8006, "high": 0.8026, "low": 0.7959, "close": 0.8007, "volume": 41799.6, "close_time": 1765598399999, "quote_volume": 33438.26659, "trades": 521, "taker_buy_base": 9620.7, "taker_buy_quote": 7686.97377 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.801, "high": 0.8074, "low": 0.7976, "close": 0.8054, "volume": 46157.2, "close_time": 1765612799999, "quote_volume": 37079.53935, "trades": 434, "taker_buy_base": 21909.2, "taker_buy_quote": 17599.55753 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.8054, "high": 0.8131, "low": 0.803, "close": 0.8097, "volume": 95260.3, "close_time": 1765627199999, "quote_volume": 76972.46915, "trades": 820, "taker_buy_base": 52156.5, "taker_buy_quote": 42187.16629 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.809, "high": 0.8125, "low": 0.7982, "close": 0.8045, "volume": 163469.0, "close_time": 1765641599999, "quote_volume": 131607.19802, "trades": 1521, "taker_buy_base": 56021.7, "taker_buy_quote": 45141.39847 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.8043, "high": 0.8155, "low": 0.8034, "close": 0.8128, "volume": 140655.9, "close_time": 1765655999999, "quote_volume": 113835.69265, "trades": 1364, "taker_buy_base": 63396.4, "taker_buy_quote": 51273.48066 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.8141, "high": 0.8156, "low": 0.8021, "close": 0.8086, "volume": 57330.1, "close_time": 1765670399999, "quote_volume": 46366.97068, "trades": 474, "taker_buy_base": 20964.1, "taker_buy_quote": 16931.883 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.8078, "high": 0.8132, "low": 0.8032, "close": 0.806, "volume": 89263.0, "close_time": 1765684799999, "quote_volume": 72132.01121, "trades": 789, "taker_buy_base": 52239.8, "taker_buy_quote": 42202.60863 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.8064, "high": 0.8077, "low": 0.7954, "close": 0.8, "volume": 66549.6, "close_time": 1765699199999, "quote_volume": 53260.61237, "trades": 733, "taker_buy_base": 27343.6, "taker_buy_quote": 21865.07868 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.8, "high": 0.8019, "low": 0.7729, "close": 0.7848, "volume": 279494.2, "close_time": 1765713599999, "quote_volume": 220226.20441, "trades": 2500, "taker_buy_base": 101649.7, "taker_buy_quote": 80167.42034 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.7848, "high": 0.7923, "low": 0.7784, "close": 0.782, "volume": 128059.6, "close_time": 1765727999999, "quote_volume": 100400.75754, "trades": 1229, "taker_buy_base": 71836.9, "taker_buy_quote": 56370.59249 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.782, "high": 0.7886, "low": 0.7681, "close": 0.7751, "volume": 313535.9, "close_time": 1765742399999, "quote_volume": 243292.49067, "trades": 2161, "taker_buy_base": 111930.7, "taker_buy_quote": 86918.05928 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.7752, "high": 0.7785, "low": 0.755, "close": 0.7629, "volume": 237633.7, "close_time": 1765756799999, "quote_volume": 182153.4433, "trades": 1815, "taker_buy_base": 123034.2, "taker_buy_quote": 94315.67315 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.7637, "high": 0.7926, "low": 0.7615, "close": 0.7757, "volume": 110549.0, "close_time": 1765771199999, "quote_volume": 85875.1709, "trades": 1070, "taker_buy_base": 62862.3, "taker_buy_quote": 48751.04918 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.7763, "high": 0.793, "low": 0.7756, "close": 0.7815, "volume": 118494.4, "close_time": 1765785599999, "quote_volume": 93316.16238, "trades": 525, "taker_buy_base": 79381.8, "taker_buy_quote": 62581.27083 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.781, "high": 0.7863, "low": 0.7784, "close": 0.7822, "volume": 97874.2, "close_time": 1765799999999, "quote_volume": 76666.70654, "trades": 517, "taker_buy_base": 65507.6, "taker_buy_quote": 51316.67003 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.7819, "high": 0.7832, "low": 0.7252, "close": 0.7311, "volume": 594928.8, "close_time": 1765814399999, "quote_volume": 449689.03502, "trades": 4087, "taker_buy_base": 199024.2, "taker_buy_quote": 150247.28829 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.7288, "high": 0.7328, "low": 0.7028, "close": 0.7199, "volume": 357051.2, "close_time": 1765828799999, "quote_volume": 256535.05806, "trades": 2616, "taker_buy_base": 235165.0, "taker_buy_quote": 168874.19813 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.7183, "high": 0.7252, "low": 0.7097, "close": 0.7228, "volume": 126692.2, "close_time": 1765843199999, "quote_volume": 90692.55175, "trades": 745, "taker_buy_base": 66139.1, "taker_buy_quote": 47394.07858 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.7226, "high": 0.724, "low": 0.7045, "close": 0.7119, "volume": 73380.9, "close_time": 1765857599999, "quote_volume": 52288.40699, "trades": 1025, "taker_buy_base": 34826.3, "taker_buy_quote": 24782.12623 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.7127, "high": 0.715, "low": 0.697, "close": 0.7037, "volume": 89384.1, "close_time": 1765871999999, "quote_volume": 63236.36707, "trades": 1277, "taker_buy_base": 42659.2, "taker_buy_quote": 30217.10388 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.7035, "high": 0.7253, "low": 0.7024, "close": 0.721, "volume": 104533.4, "close_time": 1765886399999, "quote_volume": 74664.20023, "trades": 1233, "taker_buy_base": 51659.0, "taker_buy_quote": 36884.92921 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.7215, "high": 0.7345, "low": 0.705, "close": 0.7247, "volume": 390695.2, "close_time": 1765900799999, "quote_volume": 280358.02039, "trades": 2411, "taker_buy_base": 184440.7, "taker_buy_quote": 132680.63669 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.7247, "high": 0.7262, "low": 0.7092, "close": 0.7152, "volume": 175067.5, "close_time": 1765915199999, "quote_volume": 125492.18129, "trades": 1023, "taker_buy_base": 93206.3, "taker_buy_quote": 66838.96191 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.7137, "high": 0.7266, "low": 0.7137, "close": 0.7228, "volume": 190818.6, "close_time": 1765929599999, "quote_volume": 137849.05462, "trades": 786, "taker_buy_base": 130889.7, "taker_buy_quote": 94640.1108 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.7228, "high": 0.75, "low": 0.7154, "close": 0.7344, "volume": 297141.2, "close_time": 1765943999999, "quote_volume": 216849.54606, "trades": 2725, "taker_buy_base": 177553.9, "taker_buy_quote": 129302.00091 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.7348, "high": 0.7381, "low": 0.7158, "close": 0.7359, "volume": 213139.9, "close_time": 1765958399999, "quote_volume": 155037.84436, "trades": 1953, "taker_buy_base": 133889.0, "taker_buy_quote": 97351.46105 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.7361, "high": 0.7361, "low": 0.7176, "close": 0.7215, "volume": 271991.1, "close_time": 1765972799999, "quote_volume": 196602.60208, "trades": 2269, "taker_buy_base": 138279.4, "taker_buy_quote": 99981.52729 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.7218, "high": 0.7841, "low": 0.7173, "close": 0.7294, "volume": 797412.4, "close_time": 1765987199999, "quote_volume": 592792.67008, "trades": 6141, "taker_buy_base": 420800.8, "taker_buy_quote": 312112.90116 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.7294, "high": 0.7375, "low": 0.6764, "close": 0.6916, "volume": 1011742.6, "close_time": 1766001599999, "quote_volume": 711538.77694, "trades": 7336, "taker_buy_base": 443370.3, "taker_buy_quote": 313632.55195 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.6913, "high": 0.6976, "low": 0.6748, "close": 0.6788, "volume": 655513.2, "close_time": 1766015999999, "quote_volume": 448459.89959, "trades": 4226, "taker_buy_base": 328746.3, "taker_buy_quote": 225448.43762 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.68, "high": 0.6932, "low": 0.675, "close": 0.6835, "volume": 75835.0, "close_time": 1766030399999, "quote_volume": 51710.70033, "trades": 334, "taker_buy_base": 49056.2, "taker_buy_quote": 33481.3827 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.6825, "high": 0.688, "low": 0.6656, "close": 0.67, "volume": 106511.1, "close_time": 1766044799999, "quote_volume": 71830.10249, "trades": 719, "taker_buy_base": 52028.9, "taker_buy_quote": 35161.49985 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.6702, "high": 0.6932, "low": 0.6693, "close": 0.6857, "volume": 145499.1, "close_time": 1766059199999, "quote_volume": 99669.31756, "trades": 863, "taker_buy_base": 66227.8, "taker_buy_quote": 45375.36082 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.6858, "high": 0.7163, "low": 0.6808, "close": 0.7062, "volume": 469887.7, "close_time": 1766073599999, "quote_volume": 329177.41209, "trades": 2694, "taker_buy_base": 241931.4, "taker_buy_quote": 169890.6708 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.7056, "high": 0.7056, "low": 0.6314, "close": 0.633, "volume": 582410.1, "close_time": 1766087999999, "quote_volume": 387660.60131, "trades": 3859, "taker_buy_base": 268314.3, "taker_buy_quote": 178156.34593 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.6334, "high": 0.6593, "low": 0.6332, "close": 0.6424, "volume": 191612.5, "close_time": 1766102399999, "quote_volume": 123937.36724, "trades": 1455, "taker_buy_base": 95166.1, "taker_buy_quote": 61529.35326 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.6425, "high": 0.6747, "low": 0.6293, "close": 0.6677, "volume": 249371.5, "close_time": 1766116799999, "quote_volume": 161483.35641, "trades": 2404, "taker_buy_base": 129169.2, "taker_buy_quote": 83846.11865 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.668, "high": 0.6884, "low": 0.6662, "close": 0.6783, "volume": 230664.4, "close_time": 1766131199999, "quote_volume": 155458.62924, "trades": 2076, "taker_buy_base": 128936.1, "taker_buy_quote": 86849.7393 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.6791, "high": 0.6882, "low": 0.677, "close": 0.6838, "volume": 172817.7, "close_time": 1766145599999, "quote_volume": 117839.54098, "trades": 1606, "taker_buy_base": 70603.6, "taker_buy_quote": 48188.83023 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.6836, "high": 0.7067, "low": 0.6768, "close": 0.6945, "volume": 405355.8, "close_time": 1766159999999, "quote_volume": 277973.74677, "trades": 2972, "taker_buy_base": 222264.9, "taker_buy_quote": 152535.80381 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.6945, "high": 0.7146, "low": 0.6866, "close": 0.7101, "volume": 538029.1, "close_time": 1766174399999, "quote_volume": 378208.46949, "trades": 4451, "taker_buy_base": 269185.9, "taker_buy_quote": 189563.65276 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.7106, "high": 0.7169, "low": 0.704, "close": 0.7099, "volume": 302433.0, "close_time": 1766188799999, "quote_volume": 214902.57151, "trades": 1969, "taker_buy_base": 181527.5, "taker_buy_quote": 129146.03365 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.7095, "high": 0.7135, "low": 0.7008, "close": 0.7102, "volume": 268408.9, "close_time": 1766203199999, "quote_volume": 189658.24983, "trades": 2001, "taker_buy_base": 147113.9, "taker_buy_quote": 104016.37447 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.7102, "high": 0.731, "low": 0.706, "close": 0.7292, "volume": 266706.6, "close_time": 1766217599999, "quote_volume": 191961.59396, "trades": 2109, "taker_buy_base": 159859.0, "taker_buy_quote": 115035.13515 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.7298, "high": 0.7368, "low": 0.711, "close": 0.7191, "volume": 316865.2, "close_time": 1766231999999, "quote_volume": 229250.54738, "trades": 2439, "taker_buy_base": 150444.1, "taker_buy_quote": 108865.25175 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.7191, "high": 0.7221, "low": 0.709, "close": 0.7156, "volume": 255084.6, "close_time": 1766246399999, "quote_volume": 182602.61693, "trades": 1996, "taker_buy_base": 131196.1, "taker_buy_quote": 94040.04788 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.7159, "high": 0.7364, "low": 0.7135, "close": 0.7286, "volume": 320535.9, "close_time": 1766260799999, "quote_volume": 233668.71915, "trades": 1753, "taker_buy_base": 164182.2, "taker_buy_quote": 119707.02566 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.7274, "high": 0.7319, "low": 0.7213, "close": 0.7236, "volume": 198406.5, "close_time": 1766275199999, "quote_volume": 144340.96356, "trades": 815, "taker_buy_base": 55997.5, "taker_buy_quote": 40744.81354 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.7232, "high": 0.7232, "low": 0.7024, "close": 0.7066, "volume": 166210.8, "close_time": 1766289599999, "quote_volume": 118375.95139, "trades": 1155, "taker_buy_base": 68916.8, "taker_buy_quote": 49051.80742 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.7074, "high": 0.7169, "low": 0.7054, "close": 0.7132, "volume": 89179.8, "close_time": 1766303999999, "quote_volume": 63495.10744, "trades": 841, "taker_buy_base": 60464.1, "taker_buy_quote": 43072.28766 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.713, "high": 0.7357, "low": 0.7103, "close": 0.7143, "volume": 465672.8, "close_time": 1766318399999, "quote_volume": 334955.05227, "trades": 2711, "taker_buy_base": 285313.4, "taker_buy_quote": 205111.54542 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.7145, "high": 0.7201, "low": 0.6868, "close": 0.697, "volume": 370711.2, "close_time": 1766332799999, "quote_volume": 261007.46586, "trades": 2422, "taker_buy_base": 134974.2, "taker_buy_quote": 94489.95128 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.6961, "high": 0.704, "low": 0.6886, "close": 0.7004, "volume": 399722.7, "close_time": 1766347199999, "quote_volume": 277544.02717, "trades": 1903, "taker_buy_base": 187227.0, "taker_buy_quote": 129780.3497 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.7004, "high": 0.715, "low": 0.6946, "close": 0.7086, "volume": 189786.5, "close_time": 1766361599999, "quote_volume": 133343.48682, "trades": 1442, "taker_buy_base": 101011.5, "taker_buy_quote": 71019.20595 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.7087, "high": 0.7303, "low": 0.7043, "close": 0.7208, "volume": 200291.5, "close_time": 1766375999999, "quote_volume": 143708.8745, "trades": 2141, "taker_buy_base": 114685.5, "taker_buy_quote": 82318.06028 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.7218, "high": 0.74, "low": 0.7191, "close": 0.7287, "volume": 438448.9, "close_time": 1766390399999, "quote_volume": 318556.48211, "trades": 2548, "taker_buy_base": 221322.4, "taker_buy_quote": 160668.75078 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.7291, "high": 0.7354, "low": 0.7179, "close": 0.7298, "volume": 417311.0, "close_time": 1766404799999, "quote_volume": 302561.66166, "trades": 2436, "taker_buy_base": 197967.1, "taker_buy_quote": 143367.27684 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.7301, "high": 0.7402, "low": 0.7128, "close": 0.7221, "volume": 335966.3, "close_time": 1766419199999, "quote_volume": 244049.18477, "trades": 2252, "taker_buy_base": 161354.5, "taker_buy_quote": 117275.84706 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.7223, "high": 0.7249, "low": 0.6965, "close": 0.6987, "volume": 235317.7, "close_time": 1766433599999, "quote_volume": 167397.81466, "trades": 2474, "taker_buy_base": 88100.8, "taker_buy_quote": 62867.00207 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.6981, "high": 0.7134, "low": 0.6925, "close": 0.7097, "volume": 163850.5, "close_time": 1766447999999, "quote_volume": 114754.1239, "trades": 1706, "taker_buy_base": 106639.9, "taker_buy_quote": 74690.78686 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.7092, "high": 0.7178, "low": 0.698, "close": 0.7012, "volume": 275751.7, "close_time": 1766462399999, "quote_volume": 195602.98886, "trades": 1610, "taker_buy_base": 124523.0, "taker_buy_quote": 88242.59531 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.7006, "high": 0.706, "low": 0.6934, "close": 0.6948, "volume": 539047.3, "close_time": 1766476799999, "quote_volume": 377263.99664, "trades": 3422, "taker_buy_base": 249895.6, "taker_buy_quote": 175559.36134 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.6951, "high": 0.707, "low": 0.693, "close": 0.7024, "volume": 154356.2, "close_time": 1766491199999, "quote_volume": 108023.99024, "trades": 1420, "taker_buy_base": 90237.9, "taker_buy_quote": 63195.61461 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.7006, "high": 0.7017, "low": 0.6771, "close": 0.6957, "volume": 378913.8, "close_time": 1766505599999, "quote_volume": 261490.33929, "trades": 2925, "taker_buy_base": 183236.8, "taker_buy_quote": 126745.75706 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.6956, "high": 0.71, "low": 0.6931, "close": 0.7034, "volume": 308852.7, "close_time": 1766519999999, "quote_volume": 217583.23593, "trades": 2653, "taker_buy_base": 169872.7, "taker_buy_quote": 119721.47964 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.7034, "high": 0.716, "low": 0.6984, "close": 0.7008, "volume": 235756.2, "close_time": 1766534399999, "quote_volume": 166380.84184, "trades": 1218, "taker_buy_base": 165076.3, "taker_buy_quote": 116569.07833 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.7009, "high": 0.7045, "low": 0.65, "close": 0.6718, "volume": 454528.9, "close_time": 1766548799999, "quote_volume": 304266.74912, "trades": 3284, "taker_buy_base": 184211.4, "taker_buy_quote": 123398.6821 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.6723, "high": 0.6765, "low": 0.6648, "close": 0.6676, "volume": 263740.0, "close_time": 1766563199999, "quote_volume": 176603.11603, "trades": 1153, "taker_buy_base": 80695.2, "taker_buy_quote": 53951.60555 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.6671, "high": 0.6727, "low": 0.6632, "close": 0.6708, "volume": 84946.1, "close_time": 1766577599999, "quote_volume": 56806.21548, "trades": 889, "taker_buy_base": 40738.9, "taker_buy_quote": 27254.746 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.6701, "high": 0.6869, "low": 0.6678, "close": 0.6869, "volume": 417514.5, "close_time": 1766591999999, "quote_volume": 283693.92453, "trades": 2520, "taker_buy_base": 266684.5, "taker_buy_quote": 181473.39505 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.6865, "high": 0.6987, "low": 0.6835, "close": 0.6907, "volume": 261160.7, "close_time": 1766606399999, "quote_volume": 180127.98359, "trades": 2420, "taker_buy_base": 135316.9, "taker_buy_quote": 93529.2503 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.6918, "high": 0.703, "low": 0.6907, "close": 0.6983, "volume": 265784.3, "close_time": 1766620799999, "quote_volume": 184792.69187, "trades": 2665, "taker_buy_base": 140031.2, "taker_buy_quote": 97380.79973 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.6965, "high": 0.702, "low": 0.6904, "close": 0.6971, "volume": 120431.6, "close_time": 1766635199999, "quote_volume": 83620.0689, "trades": 742, "taker_buy_base": 24556.1, "taker_buy_quote": 17065.87794 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.6972, "high": 0.7021, "low": 0.6938, "close": 0.7021, "volume": 85875.0, "close_time": 1766649599999, "quote_volume": 59983.41136, "trades": 808, "taker_buy_base": 41620.2, "taker_buy_quote": 29076.2745 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.7011, "high": 0.704, "low": 0.6838, "close": 0.6902, "volume": 107711.0, "close_time": 1766663999999, "quote_volume": 74739.48245, "trades": 822, "taker_buy_base": 48645.9, "taker_buy_quote": 33768.8488 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.6911, "high": 0.7019, "low": 0.6872, "close": 0.6974, "volume": 188862.0, "close_time": 1766678399999, "quote_volume": 131168.39577, "trades": 1481, "taker_buy_base": 105322.4, "taker_buy_quote": 73135.41205 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.6979, "high": 0.7028, "low": 0.6865, "close": 0.6911, "volume": 150709.8, "close_time": 1766692799999, "quote_volume": 104643.66195, "trades": 1350, "taker_buy_base": 64271.4, "taker_buy_quote": 44640.36446 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.6908, "high": 0.6956, "low": 0.6688, "close": 0.671, "volume": 440147.6, "close_time": 1766707199999, "quote_volume": 303302.28918, "trades": 850, "taker_buy_base": 182766.2, "taker_buy_quote": 126181.20481 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.6706, "high": 0.7113, "low": 0.6667, "close": 0.699, "volume": 633921.4, "close_time": 1766721599999, "quote_volume": 443073.59475, "trades": 2120, "taker_buy_base": 324669.6, "taker_buy_quote": 227146.30478 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.6993, "high": 0.7099, "low": 0.6928, "close": 0.6932, "volume": 161395.5, "close_time": 1766735999999, "quote_volume": 113594.612, "trades": 1080, "taker_buy_base": 109743.0, "taker_buy_quote": 77449.82484 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.6967, "high": 0.7085, "low": 0.6956, "close": 0.7053, "volume": 139044.8, "close_time": 1766750399999, "quote_volume": 97515.84676, "trades": 1236, "taker_buy_base": 89176.4, "taker_buy_quote": 62609.17169 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.7047, "high": 0.7204, "low": 0.6839, "close": 0.6916, "volume": 258567.3, "close_time": 1766764799999, "quote_volume": 180846.74602, "trades": 1537, "taker_buy_base": 90486.6, "taker_buy_quote": 63566.72698 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.6914, "high": 0.6977, "low": 0.68, "close": 0.6954, "volume": 209712.1, "close_time": 1766779199999, "quote_volume": 144651.32274, "trades": 1600, "taker_buy_base": 81165.5, "taker_buy_quote": 56083.99703 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.6953, "high": 0.6995, "low": 0.6911, "close": 0.6938, "volume": 41591.1, "close_time": 1766793599999, "quote_volume": 28918.11898, "trades": 341, "taker_buy_base": 16372.7, "taker_buy_quote": 11387.89127 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.6946, "high": 0.7042, "low": 0.6945, "close": 0.7034, "volume": 28199.5, "close_time": 1766807999999, "quote_volume": 19712.13092, "trades": 211, "taker_buy_base": 16447.2, "taker_buy_quote": 11503.37632 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.7045, "high": 0.7045, "low": 0.6983, "close": 0.699, "volume": 14900.8, "close_time": 1766822399999, "quote_volume": 10437.78726, "trades": 114, "taker_buy_base": 6553.9, "taker_buy_quote": 4591.65799 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.6989, "high": 0.7, "low": 0.6892, "close": 0.6982, "volume": 28022.1, "close_time": 1766836799999, "quote_volume": 19499.67497, "trades": 203, "taker_buy_base": 9983.4, "taker_buy_quote": 6950.87933 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.6991, "high": 0.7067, "low": 0.6941, "close": 0.7046, "volume": 83129.2, "close_time": 1766851199999, "quote_volume": 58210.41981, "trades": 361, "taker_buy_base": 36189.9, "taker_buy_quote": 25302.10619 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.7057, "high": 0.71, "low": 0.6974, "close": 0.7, "volume": 138860.5, "close_time": 1766865599999, "quote_volume": 97519.83515, "trades": 353, "taker_buy_base": 93707.1, "taker_buy_quote": 65865.78827 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.7012, "high": 0.7142, "low": 0.6993, "close": 0.7103, "volume": 64746.1, "close_time": 1766879999999, "quote_volume": 45866.56687, "trades": 444, "taker_buy_base": 51398.8, "taker_buy_quote": 36421.53355 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.7109, "high": 0.714, "low": 0.7057, "close": 0.7122, "volume": 87054.5, "close_time": 1766894399999, "quote_volume": 61756.99248, "trades": 786, "taker_buy_base": 36050.8, "taker_buy_quote": 25592.81797 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.7103, "high": 0.7111, "low": 0.7031, "close": 0.707, "volume": 134165.8, "close_time": 1766908799999, "quote_volume": 94963.03167, "trades": 975, "taker_buy_base": 45704.1, "taker_buy_quote": 32330.60652 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.7074, "high": 0.72, "low": 0.7031, "close": 0.7051, "volume": 208645.9, "close_time": 1766923199999, "quote_volume": 147875.23482, "trades": 1275, "taker_buy_base": 103875.7, "taker_buy_quote": 73713.9655 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.7052, "high": 0.709, "low": 0.7004, "close": 0.7023, "volume": 81377.2, "close_time": 1766937599999, "quote_volume": 57258.22708, "trades": 829, "taker_buy_base": 52883.1, "taker_buy_quote": 37212.65045 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.7036, "high": 0.706, "low": 0.69, "close": 0.6912, "volume": 150144.5, "close_time": 1766951999999, "quote_volume": 104493.7992, "trades": 912, "taker_buy_base": 65487.9, "taker_buy_quote": 45509.04056 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.6915, "high": 0.698, "low": 0.6876, "close": 0.6978, "volume": 85525.1, "close_time": 1766966399999, "quote_volume": 59154.02815, "trades": 482, "taker_buy_base": 34185.5, "taker_buy_quote": 23640.28097 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.6978, "high": 0.724, "low": 0.6948, "close": 0.7229, "volume": 185801.4, "close_time": 1766980799999, "quote_volume": 131819.71708, "trades": 942, "taker_buy_base": 121866.0, "taker_buy_quote": 86594.93127 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.7243, "high": 0.725, "low": 0.7076, "close": 0.7127, "volume": 225075.8, "close_time": 1766995199999, "quote_volume": 160922.34043, "trades": 556, "taker_buy_base": 148858.7, "taker_buy_quote": 106442.63504 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.7127, "high": 0.7168, "low": 0.6932, "close": 0.6963, "volume": 309541.4, "close_time": 1767009599999, "quote_volume": 217368.37186, "trades": 796, "taker_buy_base": 118203.6, "taker_buy_quote": 82935.86117 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.6946, "high": 0.6974, "low": 0.6787, "close": 0.688, "volume": 320984.8, "close_time": 1767023999999, "quote_volume": 219982.99436, "trades": 1002, "taker_buy_base": 87896.5, "taker_buy_quote": 60394.56063 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.6854, "high": 0.6914, "low": 0.6815, "close": 0.6844, "volume": 85959.4, "close_time": 1767038399999, "quote_volume": 58999.17124, "trades": 384, "taker_buy_base": 44477.3, "taker_buy_quote": 30559.23981 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.6823, "high": 0.6908, "low": 0.6781, "close": 0.6792, "volume": 91527.1, "close_time": 1767052799999, "quote_volume": 62609.25633, "trades": 270, "taker_buy_base": 55942.6, "taker_buy_quote": 38306.40451 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.6792, "high": 0.6825, "low": 0.6715, "close": 0.6787, "volume": 48130.3, "close_time": 1767067199999, "quote_volume": 32644.85236, "trades": 241, "taker_buy_base": 18009.8, "taker_buy_quote": 12231.22045 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.6777, "high": 0.684, "low": 0.6735, "close": 0.6805, "volume": 47642.7, "close_time": 1767081599999, "quote_volume": 32384.81047, "trades": 187, "taker_buy_base": 30183.1, "taker_buy_quote": 20544.0888 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.6822, "high": 0.692, "low": 0.6806, "close": 0.6822, "volume": 51222.6, "close_time": 1767095999999, "quote_volume": 35045.91259, "trades": 193, "taker_buy_base": 15708.6, "taker_buy_quote": 10754.81152 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.6834, "high": 0.6918, "low": 0.6754, "close": 0.6913, "volume": 91089.5, "close_time": 1767110399999, "quote_volume": 62110.83519, "trades": 400, "taker_buy_base": 49097.7, "taker_buy_quote": 33452.94772 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.6919, "high": 0.6944, "low": 0.6731, "close": 0.6809, "volume": 133354.1, "close_time": 1767124799999, "quote_volume": 90796.46084, "trades": 432, "taker_buy_base": 86402.1, "taker_buy_quote": 58784.8838 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.6798, "high": 0.6811, "low": 0.6757, "close": 0.6775, "volume": 65048.5, "close_time": 1767139199999, "quote_volume": 44141.85398, "trades": 220, "taker_buy_base": 34154.0, "taker_buy_quote": 23186.71624 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.6751, "high": 0.6844, "low": 0.6733, "close": 0.6772, "volume": 54447.7, "close_time": 1767153599999, "quote_volume": 37036.67806, "trades": 290, "taker_buy_base": 27313.7, "taker_buy_quote": 18613.54923 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.6795, "high": 0.6795, "low": 0.6743, "close": 0.6744, "volume": 12357.6, "close_time": 1767167999999, "quote_volume": 8357.69806, "trades": 78, "taker_buy_base": 5002.0, "taker_buy_quote": 3385.13818 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.6772, "high": 0.68, "low": 0.6707, "close": 0.6799, "volume": 76286.0, "close_time": 1767182399999, "quote_volume": 51576.21302, "trades": 328, "taker_buy_base": 54615.4, "taker_buy_quote": 36943.62527 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.6801, "high": 0.689, "low": 0.6682, "close": 0.6722, "volume": 355501.0, "close_time": 1767196799999, "quote_volume": 241706.4489, "trades": 924, "taker_buy_base": 151238.3, "taker_buy_quote": 103312.53979 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.6717, "high": 0.6739, "low": 0.6408, "close": 0.6461, "volume": 204019.2, "close_time": 1767211199999, "quote_volume": 132828.88925, "trades": 1512, "taker_buy_base": 77708.7, "taker_buy_quote": 50735.93091 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.6453, "high": 0.648, "low": 0.6388, "close": 0.6451, "volume": 128646.3, "close_time": 1767225599999, "quote_volume": 82812.77273, "trades": 355, "taker_buy_base": 65449.9, "taker_buy_quote": 42222.76834 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.6459, "high": 0.656, "low": 0.645, "close": 0.6464, "volume": 85905.1, "close_time": 1767239999999, "quote_volume": 55812.50501, "trades": 363, "taker_buy_base": 38689.9, "taker_buy_quote": 25161.26317 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.6458, "high": 0.6465, "low": 0.6417, "close": 0.6449, "volume": 22968.2, "close_time": 1767254399999, "quote_volume": 14797.08472, "trades": 155, "taker_buy_base": 6281.6, "taker_buy_quote": 4049.98383 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.6452, "high": 0.6572, "low": 0.6435, "close": 0.6572, "volume": 51362.9, "close_time": 1767268799999, "quote_volume": 33485.02239, "trades": 226, "taker_buy_base": 36853.4, "taker_buy_quote": 24037.82248 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.6572, "high": 0.6839, "low": 0.651, "close": 0.6814, "volume": 169477.1, "close_time": 1767283199999, "quote_volume": 113875.0474, "trades": 581, "taker_buy_base": 83593.9, "taker_buy_quote": 56214.17291 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.6815, "high": 0.6862, "low": 0.672, "close": 0.6862, "volume": 150939.2, "close_time": 1767297599999, "quote_volume": 102684.61185, "trades": 420, "taker_buy_base": 114209.8, "taker_buy_quote": 77775.52302 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.6865, "high": 0.6995, "low": 0.6789, "close": 0.6976, "volume": 427791.1, "close_time": 1767311999999, "quote_volume": 292834.23211, "trades": 1070, "taker_buy_base": 285026.6, "taker_buy_quote": 194885.38608 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.6981, "high": 0.7061, "low": 0.6904, "close": 0.704, "volume": 68624.0, "close_time": 1767326399999, "quote_volume": 47792.69703, "trades": 670, "taker_buy_base": 41137.2, "taker_buy_quote": 28664.20078 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.7045, "high": 0.7163, "low": 0.6993, "close": 0.7079, "volume": 306984.5, "close_time": 1767340799999, "quote_volume": 217289.60271, "trades": 1313, "taker_buy_base": 134730.8, "taker_buy_quote": 95314.92128 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.7083, "high": 0.732, "low": 0.7078, "close": 0.7201, "volume": 165055.0, "close_time": 1767355199999, "quote_volume": 118692.99599, "trades": 668, "taker_buy_base": 105597.2, "taker_buy_quote": 75844.8221 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.718, "high": 0.746, "low": 0.7154, "close": 0.7345, "volume": 266073.8, "close_time": 1767369599999, "quote_volume": 194758.62204, "trades": 1311, "taker_buy_base": 144071.5, "taker_buy_quote": 105744.67722 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.7379, "high": 0.7624, "low": 0.7347, "close": 0.7596, "volume": 251349.1, "close_time": 1767383999999, "quote_volume": 188268.44837, "trades": 1327, "taker_buy_base": 112263.1, "taker_buy_quote": 84186.67763 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.7587, "high": 0.793, "low": 0.7484, "close": 0.7786, "volume": 319329.1, "close_time": 1767398399999, "quote_volume": 246778.94368, "trades": 1452, "taker_buy_base": 165238.3, "taker_buy_quote": 127671.83392 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.7789, "high": 0.8639, "low": 0.776, "close": 0.8536, "volume": 427896.7, "close_time": 1767412799999, "quote_volume": 349885.81885, "trades": 2808, "taker_buy_base": 224230.9, "taker_buy_quote": 182574.3514 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.8547, "high": 0.8949, "low": 0.8259, "close": 0.8399, "volume": 1082701.6, "close_time": 1767427199999, "quote_volume": 929021.9847, "trades": 5984, "taker_buy_base": 536567.4, "taker_buy_quote": 460774.33217 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.8405, "high": 0.8485, "low": 0.81, "close": 0.8177, "volume": 539772.7, "close_time": 1767441599999, "quote_volume": 443039.68941, "trades": 2367, "taker_buy_base": 299545.4, "taker_buy_quote": 245802.86462 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.8169, "high": 0.8434, "low": 0.8123, "close": 0.8312, "volume": 582176.0, "close_time": 1767455999999, "quote_volume": 484766.08368, "trades": 1580, "taker_buy_base": 313739.0, "taker_buy_quote": 260942.16686 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.8329, "high": 0.8508, "low": 0.8329, "close": 0.8475, "volume": 445493.6, "close_time": 1767470399999, "quote_volume": 375844.7597, "trades": 2188, "taker_buy_base": 181965.6, "taker_buy_quote": 153348.40977 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.847, "high": 0.8885, "low": 0.8367, "close": 0.8762, "volume": 759417.1, "close_time": 1767484799999, "quote_volume": 651951.85518, "trades": 3462, "taker_buy_base": 430957.5, "taker_buy_quote": 371047.93614 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.8747, "high": 0.8866, "low": 0.8511, "close": 0.8728, "volume": 446502.2, "close_time": 1767499199999, "quote_volume": 387525.51347, "trades": 4910, "taker_buy_base": 200279.1, "taker_buy_quote": 173996.12231 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.8737, "high": 0.8794, "low": 0.8531, "close": 0.8655, "volume": 380822.3, "close_time": 1767513599999, "quote_volume": 330238.80599, "trades": 3968, "taker_buy_base": 172425.3, "taker_buy_quote": 149620.0491 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.865, "high": 0.8824, "low": 0.8554, "close": 0.876, "volume": 497383.4, "close_time": 1767527999999, "quote_volume": 430880.68906, "trades": 4837, "taker_buy_base": 226861.6, "taker_buy_quote": 196820.90423 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.876, "high": 0.9184, "low": 0.8642, "close": 0.9046, "volume": 952045.0, "close_time": 1767542399999, "quote_volume": 846844.88356, "trades": 8406, "taker_buy_base": 528817.1, "taker_buy_quote": 470378.88131 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.902, "high": 0.9128, "low": 0.8745, "close": 0.8904, "volume": 751775.0, "close_time": 1767556799999, "quote_volume": 672559.43623, "trades": 4698, "taker_buy_base": 296031.1, "taker_buy_quote": 264958.0523 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.8876, "high": 0.9098, "low": 0.8875, "close": 0.9058, "volume": 479991.3, "close_time": 1767571199999, "quote_volume": 431975.57092, "trades": 2943, "taker_buy_base": 197812.7, "taker_buy_quote": 177549.36773 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.9057, "high": 1.0599, "low": 0.8986, "close": 1.0354, "volume": 2090812.2, "close_time": 1767585599999, "quote_volume": 2068711.56908, "trades": 20330, "taker_buy_base": 1096049.8, "taker_buy_quote": 1080835.70023 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.0359, "high": 1.0955, "low": 1.0048, "close": 1.0871, "volume": 1561215.9, "close_time": 1767599999999, "quote_volume": 1646846.62209, "trades": 15991, "taker_buy_base": 787000.4, "taker_buy_quote": 829466.98736 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.0865, "high": 1.0961, "low": 1.0363, "close": 1.0788, "volume": 1071792.3, "close_time": 1767614399999, "quote_volume": 1142572.93714, "trades": 9646, "taker_buy_base": 561646.3, "taker_buy_quote": 599086.81074 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.0793, "high": 1.16, "low": 1.0508, "close": 1.1107, "volume": 1755106.1, "close_time": 1767628799999, "quote_volume": 1929449.19633, "trades": 15502, "taker_buy_base": 819016.2, "taker_buy_quote": 900455.49824 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.1112, "high": 1.1479, "low": 1.0728, "close": 1.1206, "volume": 1129980.8, "close_time": 1767643199999, "quote_volume": 1255506.14853, "trades": 10618, "taker_buy_base": 537787.6, "taker_buy_quote": 598368.16698 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.1188, "high": 1.1318, "low": 1.0873, "close": 1.0928, "volume": 733463.0, "close_time": 1767657599999, "quote_volume": 811533.55157, "trades": 6627, "taker_buy_base": 378332.6, "taker_buy_quote": 419040.04914 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.0926, "high": 1.15, "low": 1.0705, "close": 1.1182, "volume": 877721.7, "close_time": 1767671999999, "quote_volume": 974535.22051, "trades": 7541, "taker_buy_base": 460851.0, "taker_buy_quote": 511659.56335 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.1195, "high": 1.1709, "low": 1.0832, "close": 1.0952, "volume": 1153074.7, "close_time": 1767686399999, "quote_volume": 1301235.66281, "trades": 9260, "taker_buy_base": 566724.5, "taker_buy_quote": 642430.62326 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.0959, "high": 1.1221, "low": 1.0959, "close": 1.1113, "volume": 539429.9, "close_time": 1767700799999, "quote_volume": 598369.74539, "trades": 5555, "taker_buy_base": 213639.5, "taker_buy_quote": 237163.29551 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.1119, "high": 1.1463, "low": 1.1017, "close": 1.1196, "volume": 794003.4, "close_time": 1767715199999, "quote_volume": 891760.17379, "trades": 7819, "taker_buy_base": 402790.0, "taker_buy_quote": 451204.62902 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.1196, "high": 1.1271, "low": 1.0756, "close": 1.1062, "volume": 1041009.0, "close_time": 1767729599999, "quote_volume": 1145226.11414, "trades": 9149, "taker_buy_base": 486224.7, "taker_buy_quote": 534018.91277 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.1057, "high": 1.1971, "low": 1.1046, "close": 1.1438, "volume": 1196620.0, "close_time": 1767743999999, "quote_volume": 1379172.2213, "trades": 11834, "taker_buy_base": 637010.8, "taker_buy_quote": 733618.14108 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.1438, "high": 1.1591, "low": 1.0899, "close": 1.1324, "volume": 641994.2, "close_time": 1767758399999, "quote_volume": 717795.46877, "trades": 8443, "taker_buy_base": 291528.4, "taker_buy_quote": 326514.98462 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.1335, "high": 1.1413, "low": 1.1137, "close": 1.1266, "volume": 359187.9, "close_time": 1767772799999, "quote_volume": 404314.11864, "trades": 5644, "taker_buy_base": 209351.5, "taker_buy_quote": 235670.82443 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.1253, "high": 1.1298, "low": 1.09, "close": 1.1, "volume": 561654.6, "close_time": 1767787199999, "quote_volume": 622455.13518, "trades": 6344, "taker_buy_base": 249157.8, "taker_buy_quote": 276550.31949 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.0987, "high": 1.0987, "low": 1.0567, "close": 1.0621, "volume": 927478.2, "close_time": 1767801599999, "quote_volume": 996448.72136, "trades": 10280, "taker_buy_base": 369984.7, "taker_buy_quote": 397664.8703 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.063, "high": 1.0702, "low": 1.0473, "close": 1.062, "volume": 579994.8, "close_time": 1767815999999, "quote_volume": 612876.45789, "trades": 5632, "taker_buy_base": 301901.6, "taker_buy_quote": 319439.77174 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.062, "high": 1.0709, "low": 1.04, "close": 1.0471, "volume": 254799.8, "close_time": 1767830399999, "quote_volume": 268754.94769, "trades": 3001, "taker_buy_base": 132061.6, "taker_buy_quote": 139364.86041 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.047, "high": 1.0737, "low": 1.0093, "close": 1.0159, "volume": 681059.8, "close_time": 1767844799999, "quote_volume": 710287.43921, "trades": 7332, "taker_buy_base": 304567.5, "taker_buy_quote": 318339.02284 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.0172, "high": 1.0524, "low": 1.0161, "close": 1.0314, "volume": 457311.3, "close_time": 1767859199999, "quote_volume": 471935.40352, "trades": 6716, "taker_buy_base": 192332.9, "taker_buy_quote": 198655.23648 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.0315, "high": 1.0625, "low": 1.0159, "close": 1.0258, "volume": 584526.2, "close_time": 1767873599999, "quote_volume": 605430.65628, "trades": 8814, "taker_buy_base": 292601.5, "taker_buy_quote": 303151.33142 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.0259, "high": 1.1242, "low": 0.9935, "close": 1.1242, "volume": 1503283.1, "close_time": 1767887999999, "quote_volume": 1578133.66333, "trades": 16601, "taker_buy_base": 824926.6, "taker_buy_quote": 867494.5086 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.1191, "high": 1.1214, "low": 1.0643, "close": 1.0667, "volume": 501649.3, "close_time": 1767902399999, "quote_volume": 545485.0349, "trades": 6435, "taker_buy_base": 219024.7, "taker_buy_quote": 238525.99242 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.0664, "high": 1.0874, "low": 1.0481, "close": 1.0629, "volume": 702035.4, "close_time": 1767916799999, "quote_volume": 750522.33876, "trades": 5890, "taker_buy_base": 369748.5, "taker_buy_quote": 394038.84291 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.0626, "high": 1.0672, "low": 1.0333, "close": 1.0505, "volume": 335330.0, "close_time": 1767931199999, "quote_volume": 351492.57676, "trades": 5647, "taker_buy_base": 165803.1, "taker_buy_quote": 174051.35588 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.0511, "high": 1.0525, "low": 1.037, "close": 1.0397, "volume": 208352.4, "close_time": 1767945599999, "quote_volume": 217330.82743, "trades": 2851, "taker_buy_base": 116962.3, "taker_buy_quote": 122005.32165 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.0398, "high": 1.055, "low": 1.022, "close": 1.0487, "volume": 1093611.2, "close_time": 1767959999999, "quote_volume": 1137102.31679, "trades": 11875, "taker_buy_base": 485595.7, "taker_buy_quote": 505710.42833 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.0473, "high": 1.1173, "low": 1.0383, "close": 1.0719, "volume": 1539406.3, "close_time": 1767974399999, "quote_volume": 1633217.56222, "trades": 17078, "taker_buy_base": 796317.3, "taker_buy_quote": 843394.22374 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.0766, "high": 1.096, "low": 1.0417, "close": 1.0476, "volume": 1302455.6, "close_time": 1767988799999, "quote_volume": 1398630.40416, "trades": 13864, "taker_buy_base": 689729.0, "taker_buy_quote": 740908.35258 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.0472, "high": 1.0845, "low": 1.0447, "close": 1.0618, "volume": 949515.6, "close_time": 1768003199999, "quote_volume": 1011838.30861, "trades": 8146, "taker_buy_base": 459828.8, "taker_buy_quote": 490295.86277 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.0608, "high": 1.0697, "low": 1.0413, "close": 1.0451, "volume": 331604.9, "close_time": 1768017599999, "quote_volume": 350173.33813, "trades": 5439, "taker_buy_base": 128715.3, "taker_buy_quote": 136098.31227 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.0449, "high": 1.0507, "low": 1.0335, "close": 1.0403, "volume": 465113.8, "close_time": 1768031999999, "quote_volume": 483613.85077, "trades": 6385, "taker_buy_base": 270423.2, "taker_buy_quote": 281300.82127 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.0402, "high": 1.0846, "low": 1.0352, "close": 1.0821, "volume": 701049.3, "close_time": 1768046399999, "quote_volume": 744747.9948, "trades": 8223, "taker_buy_base": 371455.8, "taker_buy_quote": 395439.11186 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.081, "high": 1.091, "low": 1.0569, "close": 1.061, "volume": 766298.9, "close_time": 1768060799999, "quote_volume": 825960.81532, "trades": 9286, "taker_buy_base": 331138.2, "taker_buy_quote": 357598.88592 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.0608, "high": 1.0693, "low": 1.0483, "close": 1.0631, "volume": 427553.0, "close_time": 1768075199999, "quote_volume": 453162.60498, "trades": 4997, "taker_buy_base": 153437.5, "taker_buy_quote": 162760.89774 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.0633, "high": 1.0641, "low": 1.0412, "close": 1.046, "volume": 265546.1, "close_time": 1768089599999, "quote_volume": 279646.05865, "trades": 3855, "taker_buy_base": 130488.1, "taker_buy_quote": 137525.38718 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.0455, "high": 1.0713, "low": 1.043, "close": 1.0551, "volume": 304401.2, "close_time": 1768103999999, "quote_volume": 321516.6922, "trades": 4676, "taker_buy_base": 153759.7, "taker_buy_quote": 162562.52444 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.0541, "high": 1.0803, "low": 1.0495, "close": 1.0754, "volume": 646501.4, "close_time": 1768118399999, "quote_volume": 689403.37997, "trades": 7734, "taker_buy_base": 357750.6, "taker_buy_quote": 381165.92268 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.0749, "high": 1.1103, "low": 1.07, "close": 1.0861, "volume": 728690.8, "close_time": 1768132799999, "quote_volume": 797242.36932, "trades": 8986, "taker_buy_base": 354563.4, "taker_buy_quote": 388564.00809 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.085, "high": 1.0996, "low": 1.0589, "close": 1.0651, "volume": 706204.0, "close_time": 1768147199999, "quote_volume": 762735.98332, "trades": 6620, "taker_buy_base": 338460.4, "taker_buy_quote": 365243.98019 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.0644, "high": 1.0985, "low": 1.0625, "close": 1.0678, "volume": 518100.6, "close_time": 1768161599999, "quote_volume": 557782.79868, "trades": 6877, "taker_buy_base": 239827.9, "taker_buy_quote": 258153.61529 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.0664, "high": 1.067, "low": 1.0275, "close": 1.0421, "volume": 727281.4, "close_time": 1768175999999, "quote_volume": 759946.38636, "trades": 8398, "taker_buy_base": 310667.3, "taker_buy_quote": 324552.06167 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.0424, "high": 1.076, "low": 1.0168, "close": 1.0521, "volume": 785901.5, "close_time": 1768190399999, "quote_volume": 824887.07807, "trades": 11258, "taker_buy_base": 441347.2, "taker_buy_quote": 463987.72871 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.0515, "high": 1.0674, "low": 1.0274, "close": 1.0284, "volume": 405655.0, "close_time": 1768204799999, "quote_volume": 428166.17296, "trades": 5524, "taker_buy_base": 169942.1, "taker_buy_quote": 179554.33343 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.0284, "high": 1.0339, "low": 1.0094, "close": 1.0221, "volume": 455636.1, "close_time": 1768219199999, "quote_volume": 464733.91424, "trades": 5893, "taker_buy_base": 197918.9, "taker_buy_quote": 201985.8 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.0216, "high": 1.0371, "low": 0.9982, "close": 1.0299, "volume": 638683.4, "close_time": 1768233599999, "quote_volume": 651913.83561, "trades": 7919, "taker_buy_base": 300211.7, "taker_buy_quote": 306913.17207 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.0304, "high": 1.0455, "low": 1.01, "close": 1.0169, "volume": 460352.8, "close_time": 1768247999999, "quote_volume": 472651.61122, "trades": 5136, "taker_buy_base": 212166.1, "taker_buy_quote": 218221.60512 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.0168, "high": 1.0245, "low": 0.9826, "close": 0.9846, "volume": 289222.4, "close_time": 1768262399999, "quote_volume": 288625.64185, "trades": 3454, "taker_buy_base": 117511.5, "taker_buy_quote": 117279.19904 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.9848, "high": 0.9936, "low": 0.9429, "close": 0.9432, "volume": 521378.1, "close_time": 1768276799999, "quote_volume": 506294.70606, "trades": 7704, "taker_buy_base": 200010.2, "taker_buy_quote": 194886.48774 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.9431, "high": 0.9746, "low": 0.9427, "close": 0.9727, "volume": 234841.0, "close_time": 1768291199999, "quote_volume": 226093.11902, "trades": 3710, "taker_buy_base": 126183.0, "taker_buy_quote": 121343.14945 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.9721, "high": 1.0119, "low": 0.9697, "close": 0.998, "volume": 390144.7, "close_time": 1768305599999, "quote_volume": 387544.2095, "trades": 4819, "taker_buy_base": 201825.3, "taker_buy_quote": 200399.7845 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.998, "high": 1.0512, "low": 0.9859, "close": 1.0325, "volume": 1148459.7, "close_time": 1768319999999, "quote_volume": 1171904.9893, "trades": 13166, "taker_buy_base": 589894.3, "taker_buy_quote": 599830.52882 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.0318, "high": 1.0381, "low": 0.9991, "close": 1.0201, "volume": 794453.3, "close_time": 1768334399999, "quote_volume": 808072.25019, "trades": 9883, "taker_buy_base": 399136.4, "taker_buy_quote": 406429.98413 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.021, "high": 1.0787, "low": 1.0051, "close": 1.0516, "volume": 991158.1, "close_time": 1768348799999, "quote_volume": 1038043.41999, "trades": 8704, "taker_buy_base": 555864.6, "taker_buy_quote": 581584.30008 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.0535, "high": 1.109, "low": 1.0535, "close": 1.089, "volume": 789950.6, "close_time": 1768363199999, "quote_volume": 857837.94417, "trades": 9912, "taker_buy_base": 389598.7, "taker_buy_quote": 423327.31911 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.0892, "high": 1.0892, "low": 1.0477, "close": 1.063, "volume": 371655.3, "close_time": 1768377599999, "quote_volume": 394566.67048, "trades": 4934, "taker_buy_base": 171147.7, "taker_buy_quote": 181632.41464 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.0625, "high": 1.0789, "low": 1.0277, "close": 1.0304, "volume": 473021.0, "close_time": 1768391999999, "quote_volume": 501097.13209, "trades": 5844, "taker_buy_base": 247373.3, "taker_buy_quote": 262372.57223 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.0303, "high": 1.0851, "low": 1.0283, "close": 1.0727, "volume": 1220646.3, "close_time": 1768406399999, "quote_volume": 1279990.40207, "trades": 11957, "taker_buy_base": 609984.4, "taker_buy_quote": 640158.49871 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.0728, "high": 1.082, "low": 1.0122, "close": 1.031, "volume": 1034382.9, "close_time": 1768420799999, "quote_volume": 1084502.24927, "trades": 11473, "taker_buy_base": 475947.0, "taker_buy_quote": 500595.20105 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.0314, "high": 1.041, "low": 1.0166, "close": 1.023, "volume": 520850.5, "close_time": 1768435199999, "quote_volume": 535702.07507, "trades": 5787, "taker_buy_base": 265444.2, "taker_buy_quote": 273403.25645 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.0229, "high": 1.0233, "low": 0.9774, "close": 0.9873, "volume": 949015.7, "close_time": 1768449599999, "quote_volume": 947837.593, "trades": 10420, "taker_buy_base": 363778.3, "taker_buy_quote": 363949.67582 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.9867, "high": 1.0172, "low": 0.9835, "close": 1.0164, "volume": 1110271.7, "close_time": 1768463999999, "quote_volume": 1118227.05178, "trades": 10779, "taker_buy_base": 560471.4, "taker_buy_quote": 564872.91804 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.0156, "high": 1.0398, "low": 1.0129, "close": 1.0296, "volume": 1508836.6, "close_time": 1768478399999, "quote_volume": 1553049.53703, "trades": 13843, "taker_buy_base": 737093.8, "taker_buy_quote": 759149.20649 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.0292, "high": 1.0622, "low": 0.99, "close": 1.0126, "volume": 1191031.1, "close_time": 1768492799999, "quote_volume": 1223685.60647, "trades": 10477, "taker_buy_base": 602384.0, "taker_buy_quote": 619554.11285 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.0118, "high": 1.0152, "low": 0.9829, "close": 0.9952, "volume": 532294.0, "close_time": 1768507199999, "quote_volume": 531393.71042, "trades": 5868, "taker_buy_base": 233142.3, "taker_buy_quote": 232907.09591 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.9938, "high": 1.0045, "low": 0.9791, "close": 1.0026, "volume": 553158.7, "close_time": 1768521599999, "quote_volume": 550528.70876, "trades": 5637, "taker_buy_base": 259872.0, "taker_buy_quote": 258912.35242 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.0024, "high": 1.0095, "low": 0.985, "close": 0.9858, "volume": 519362.3, "close_time": 1768535999999, "quote_volume": 518131.60115, "trades": 5053, "taker_buy_base": 232982.1, "taker_buy_quote": 232669.39031 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.9858, "high": 0.9996, "low": 0.974, "close": 0.9914, "volume": 357837.6, "close_time": 1768550399999, "quote_volume": 354262.90522, "trades": 4100, "taker_buy_base": 179301.7, "taker_buy_quote": 177593.66566 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.992, "high": 1.0037, "low": 0.984, "close": 0.9884, "volume": 217608.4, "close_time": 1768564799999, "quote_volume": 216648.19859, "trades": 2052, "taker_buy_base": 106871.9, "taker_buy_quote": 106500.49427 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.9903, "high": 0.9961, "low": 0.9459, "close": 0.9593, "volume": 538999.1, "close_time": 1768579199999, "quote_volume": 526667.13833, "trades": 5031, "taker_buy_base": 229522.3, "taker_buy_quote": 224753.93415 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.9586, "high": 0.9797, "low": 0.9573, "close": 0.9741, "volume": 605830.4, "close_time": 1768593599999, "quote_volume": 587854.09023, "trades": 6552, "taker_buy_base": 307603.3, "taker_buy_quote": 298662.62069 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.974, "high": 0.9935, "low": 0.9688, "close": 0.9911, "volume": 300780.4, "close_time": 1768607999999, "quote_volume": 296329.20564, "trades": 3025, "taker_buy_base": 189794.9, "taker_buy_quote": 186976.83834 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.9903, "high": 0.9913, "low": 0.9746, "close": 0.9802, "volume": 286177.1, "close_time": 1768622399999, "quote_volume": 281748.59052, "trades": 2441, "taker_buy_base": 161778.3, "taker_buy_quote": 159210.93914 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.9796, "high": 0.9879, "low": 0.9771, "close": 0.9809, "volume": 270920.1, "close_time": 1768636799999, "quote_volume": 266442.32218, "trades": 2187, "taker_buy_base": 155261.0, "taker_buy_quote": 152832.518 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.9804, "high": 0.9849, "low": 0.9711, "close": 0.9735, "volume": 159950.3, "close_time": 1768651199999, "quote_volume": 156662.09868, "trades": 1930, "taker_buy_base": 77877.9, "taker_buy_quote": 76365.32412 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.9727, "high": 0.9786, "low": 0.9632, "close": 0.9748, "volume": 348065.3, "close_time": 1768665599999, "quote_volume": 337597.93971, "trades": 3431, "taker_buy_base": 169823.3, "taker_buy_quote": 164839.38426 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.9744, "high": 0.9744, "low": 0.9546, "close": 0.9616, "volume": 139836.5, "close_time": 1768679999999, "quote_volume": 134562.23137, "trades": 1492, "taker_buy_base": 56806.6, "taker_buy_quote": 54656.21653 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.9618, "high": 0.9643, "low": 0.9459, "close": 0.9474, "volume": 164682.8, "close_time": 1768694399999, "quote_volume": 157312.03679, "trades": 1474, "taker_buy_base": 81746.0, "taker_buy_quote": 78152.92851 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.9466, "high": 0.9608, "low": 0.9287, "close": 0.9352, "volume": 359744.0, "close_time": 1768708799999, "quote_volume": 338413.68854, "trades": 4301, "taker_buy_base": 135697.7, "taker_buy_quote": 127859.07128 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.935, "high": 0.9408, "low": 0.9232, "close": 0.9281, "volume": 230499.1, "close_time": 1768723199999, "quote_volume": 215339.90037, "trades": 2545, "taker_buy_base": 117840.6, "taker_buy_quote": 110161.98448 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.93, "high": 0.9334, "low": 0.9235, "close": 0.9272, "volume": 145229.2, "close_time": 1768737599999, "quote_volume": 134881.93774, "trades": 1518, "taker_buy_base": 59863.9, "taker_buy_quote": 55591.09871 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.9274, "high": 0.9298, "low": 0.9124, "close": 0.9193, "volume": 423558.0, "close_time": 1768751999999, "quote_volume": 389653.31502, "trades": 3125, "taker_buy_base": 219431.5, "taker_buy_quote": 201918.27552 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.9158, "high": 0.9282, "low": 0.9104, "close": 0.9121, "volume": 210460.1, "close_time": 1768766399999, "quote_volume": 193342.97553, "trades": 1771, "taker_buy_base": 115822.8, "taker_buy_quote": 106445.40651 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.9123, "high": 0.9239, "low": 0.8669, "close": 0.8699, "volume": 516152.1, "close_time": 1768780799999, "quote_volume": 462991.91577, "trades": 5394, "taker_buy_base": 197231.4, "taker_buy_quote": 177196.73727 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.8698, "high": 0.8803, "low": 0.7767, "close": 0.8786, "volume": 1435051.2, "close_time": 1768795199999, "quote_volume": 1194981.34448, "trades": 15218, "taker_buy_base": 682779.1, "taker_buy_quote": 568433.53887 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.8782, "high": 0.8833, "low": 0.8496, "close": 0.8614, "volume": 1576871.8, "close_time": 1768809599999, "quote_volume": 1352880.01749, "trades": 12183, "taker_buy_base": 749712.9, "taker_buy_quote": 643737.9889 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.8624, "high": 0.8873, "low": 0.8586, "close": 0.8705, "volume": 3453327.1, "close_time": 1768823999999, "quote_volume": 3023583.42354, "trades": 24502, "taker_buy_base": 1690956.7, "taker_buy_quote": 1481845.05058 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.8702, "high": 0.8745, "low": 0.8577, "close": 0.8676, "volume": 3005837.3, "close_time": 1768838399999, "quote_volume": 2599429.24018, "trades": 21562, "taker_buy_base": 1515893.8, "taker_buy_quote": 1312287.53881 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.8667, "high": 0.8836, "low": 0.8624, "close": 0.8762, "volume": 3824105.0, "close_time": 1768852799999, "quote_volume": 3346601.88051, "trades": 26282, "taker_buy_base": 1903366.2, "taker_buy_quote": 1667636.38843 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.8762, "high": 0.8844, "low": 0.8611, "close": 0.8719, "volume": 4896833.2, "close_time": 1768867199999, "quote_volume": 4286159.43281, "trades": 32870, "taker_buy_base": 2418518.2, "taker_buy_quote": 2119142.66782 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.8707, "high": 0.8864, "low": 0.8645, "close": 0.8782, "volume": 3801857.4, "close_time": 1768881599999, "quote_volume": 3333935.7965, "trades": 26530, "taker_buy_base": 1897152.0, "taker_buy_quote": 1665680.28319 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.8776, "high": 0.8815, "low": 0.8518, "close": 0.8596, "volume": 6192584.4, "close_time": 1768895999999, "quote_volume": 5397460.84398, "trades": 43071, "taker_buy_base": 3082850.8, "taker_buy_quote": 2690069.05713 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.8571, "high": 0.8601, "low": 0.832, "close": 0.8353, "volume": 2623583.8, "close_time": 1768910399999, "quote_volume": 2214336.9507, "trades": 18399, "taker_buy_base": 1279720.6, "taker_buy_quote": 1080386.00357 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.836, "high": 0.8625, "low": 0.8191, "close": 0.8399, "volume": 2694859.6, "close_time": 1768924799999, "quote_volume": 2250707.67229, "trades": 20774, "taker_buy_base": 1332260.0, "taker_buy_quote": 1114104.02058 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.84, "high": 0.8423, "low": 0.802, "close": 0.806, "volume": 4166518.0, "close_time": 1768939199999, "quote_volume": 3392320.59877, "trades": 29744, "taker_buy_base": 2083070.9, "taker_buy_quote": 1697939.16074 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.8055, "high": 0.8184, "low": 0.7854, "close": 0.7984, "volume": 5189823.5, "close_time": 1768953599999, "quote_volume": 4184388.25958, "trades": 35042, "taker_buy_base": 2544356.5, "taker_buy_quote": 2053397.41612 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.7987, "high": 0.8319, "low": 0.798, "close": 0.8267, "volume": 1871988.5, "close_time": 1768967999999, "quote_volume": 1536396.17964, "trades": 20574, "taker_buy_base": 983648.9, "taker_buy_quote": 807976.69409 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.8263, "high": 0.8386, "low": 0.8232, "close": 0.8256, "volume": 3820821.9, "close_time": 1768982399999, "quote_volume": 3177458.85355, "trades": 30569, "taker_buy_base": 1911214.9, "taker_buy_quote": 1591294.96174 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.8251, "high": 0.8258, "low": 0.801, "close": 0.802, "volume": 3666806.6, "close_time": 1768996799999, "quote_volume": 2999484.31545, "trades": 29767, "taker_buy_base": 1829372.6, "taker_buy_quote": 1498110.57076 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.802, "high": 0.8636, "low": 0.7914, "close": 0.8457, "volume": 4533351.3, "close_time": 1769011199999, "quote_volume": 3753843.04402, "trades": 39006, "taker_buy_base": 2229726.7, "taker_buy_quote": 1849402.30519 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.8476, "high": 0.8698, "low": 0.7874, "close": 0.8576, "volume": 5730639.3, "close_time": 1769025599999, "quote_volume": 4683825.62552, "trades": 47867, "taker_buy_base": 2932217.3, "taker_buy_quote": 2402946.37977 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.8572, "high": 0.8651, "low": 0.835, "close": 0.8393, "volume": 4634919.3, "close_time": 1769039999999, "quote_volume": 3949577.23198, "trades": 32647, "taker_buy_base": 2299044.9, "taker_buy_quote": 1960904.41208 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.8401, "high": 0.8749, "low": 0.8381, "close": 0.8528, "volume": 5442071.2, "close_time": 1769054399999, "quote_volume": 4666890.7048, "trades": 39115, "taker_buy_base": 2726063.1, "taker_buy_quote": 2339812.53308 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.8521, "high": 0.8615, "low": 0.8417, "close": 0.8427, "volume": 4212491.0, "close_time": 1769068799999, "quote_volume": 3588652.60277, "trades": 31886, "taker_buy_base": 2067874.6, "taker_buy_quote": 1763734.28536 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.8438, "high": 0.8569, "low": 0.834, "close": 0.8417, "volume": 3721511.5, "close_time": 1769083199999, "quote_volume": 3152775.43206, "trades": 32649, "taker_buy_base": 1856063.1, "taker_buy_quote": 1573824.89476 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.8412, "high": 0.8513, "low": 0.8082, "close": 0.8167, "volume": 3030192.5, "close_time": 1769097599999, "quote_volume": 2515424.6017, "trades": 34707, "taker_buy_base": 1469998.1, "taker_buy_quote": 1221188.18493 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.8167, "high": 0.841, "low": 0.816, "close": 0.8371, "volume": 1802765.3, "close_time": 1769111999999, "quote_volume": 1491050.98723, "trades": 20348, "taker_buy_base": 911396.3, "taker_buy_quote": 754750.52748 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.8356, "high": 0.8463, "low": 0.8245, "close": 0.8383, "volume": 410937.3, "close_time": 1769126399999, "quote_volume": 341950.28079, "trades": 6578, "taker_buy_base": 212136.5, "taker_buy_quote": 176512.0077 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.8383, "high": 0.8666, "low": 0.8354, "close": 0.8636, "volume": 342369.3, "close_time": 1769140799999, "quote_volume": 292082.10429, "trades": 6468, "taker_buy_base": 171915.5, "taker_buy_quote": 146721.86917 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.8637, "high": 0.8812, "low": 0.8607, "close": 0.8701, "volume": 778498.8, "close_time": 1769155199999, "quote_volume": 680003.31662, "trades": 13640, "taker_buy_base": 360718.2, "taker_buy_quote": 315324.27095 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.8705, "high": 0.8767, "low": 0.8535, "close": 0.8556, "volume": 431431.4, "close_time": 1769169599999, "quote_volume": 373090.10417, "trades": 7978, "taker_buy_base": 173596.1, "taker_buy_quote": 150443.34432 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.8557, "high": 0.8622, "low": 0.8332, "close": 0.8618, "volume": 482089.2, "close_time": 1769183999999, "quote_volume": 409909.30975, "trades": 10389, "taker_buy_base": 252872.2, "taker_buy_quote": 214884.62935 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.8624, "high": 0.8753, "low": 0.8364, "close": 0.8406, "volume": 834126.4, "close_time": 1769198399999, "quote_volume": 714131.07749, "trades": 10747, "taker_buy_base": 442371.5, "taker_buy_quote": 378977.64315 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.8407, "high": 0.8415, "low": 0.8239, "close": 0.8293, "volume": 330547.0, "close_time": 1769212799999, "quote_volume": 274979.34885, "trades": 3163, "taker_buy_base": 147615.5, "taker_buy_quote": 122818.85 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.8293, "high": 0.8383, "low": 0.8187, "close": 0.8367, "volume": 187955.8, "close_time": 1769227199999, "quote_volume": 155034.82066, "trades": 1960, "taker_buy_base": 81471.4, "taker_buy_quote": 67330.81425 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.8361, "high": 0.8367, "low": 0.819, "close": 0.8259, "volume": 224528.4, "close_time": 1769241599999, "quote_volume": 185280.36261, "trades": 1671, "taker_buy_base": 133072.7, "taker_buy_quote": 109885.51692 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.8261, "high": 0.8306, "low": 0.8209, "close": 0.8239, "volume": 142934.5, "close_time": 1769255999999, "quote_volume": 117881.16239, "trades": 1182, "taker_buy_base": 84852.0, "taker_buy_quote": 69972.08727 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.8236, "high": 0.8302, "low": 0.8137, "close": 0.8161, "volume": 239699.8, "close_time": 1769270399999, "quote_volume": 197270.37814, "trades": 1543, "taker_buy_base": 89018.7, "taker_buy_quote": 73333.89179 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.816, "high": 0.8285, "low": 0.8143, "close": 0.822, "volume": 76717.7, "close_time": 1769284799999, "quote_volume": 62975.06809, "trades": 774, "taker_buy_base": 26233.8, "taker_buy_quote": 21519.22496 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.822, "high": 0.8313, "low": 0.8173, "close": 0.8225, "volume": 74266.1, "close_time": 1769299199999, "quote_volume": 61190.24453, "trades": 684, "taker_buy_base": 28595.1, "taker_buy_quote": 23572.6644 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.8218, "high": 0.8231, "low": 0.8057, "close": 0.8082, "volume": 224193.2, "close_time": 1769313599999, "quote_volume": 182196.7935, "trades": 1465, "taker_buy_base": 91919.6, "taker_buy_quote": 74686.57483 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.8077, "high": 0.8128, "low": 0.801, "close": 0.8025, "volume": 106605.1, "close_time": 1769327999999, "quote_volume": 85898.34461, "trades": 862, "taker_buy_base": 36265.1, "taker_buy_quote": 29265.62413 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.8024, "high": 0.8182, "low": 0.7973, "close": 0.8101, "volume": 331556.1, "close_time": 1769342399999, "quote_volume": 267099.98437, "trades": 2009, "taker_buy_base": 105337.0, "taker_buy_quote": 84980.4018 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.8087, "high": 0.8091, "low": 0.7913, "close": 0.7933, "volume": 248869.9, "close_time": 1769356799999, "quote_volume": 198848.19171, "trades": 1333, "taker_buy_base": 143754.8, "taker_buy_quote": 114951.3592 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.7926, "high": 0.7928, "low": 0.7479, "close": 0.7508, "volume": 903714.7, "close_time": 1769371199999, "quote_volume": 695713.7266, "trades": 5672, "taker_buy_base": 413347.6, "taker_buy_quote": 318252.26073 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.7539, "high": 0.7678, "low": 0.7473, "close": 0.7658, "volume": 434608.5, "close_time": 1769385599999, "quote_volume": 330272.38954, "trades": 2406, "taker_buy_base": 209529.0, "taker_buy_quote": 159135.79745 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.7656, "high": 0.7986, "low": 0.7628, "close": 0.7874, "volume": 608963.7, "close_time": 1769399999999, "quote_volume": 478720.98653, "trades": 4225, "taker_buy_base": 323378.9, "taker_buy_quote": 253610.23719 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.7879, "high": 0.7983, "low": 0.7848, "close": 0.7943, "volume": 378834.0, "close_time": 1769414399999, "quote_volume": 299739.74998, "trades": 2294, "taker_buy_base": 271392.5, "taker_buy_quote": 214719.6875 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.7944, "high": 0.8047, "low": 0.7879, "close": 0.7925, "volume": 204598.1, "close_time": 1769428799999, "quote_volume": 162599.96052, "trades": 1437, "taker_buy_base": 118512.2, "taker_buy_quote": 94078.03306 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.7922, "high": 0.8409, "low": 0.7893, "close": 0.8119, "volume": 1172880.1, "close_time": 1769443199999, "quote_volume": 957081.46849, "trades": 8839, "taker_buy_base": 587793.6, "taker_buy_quote": 479167.73852 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.8122, "high": 0.8229, "low": 0.7987, "close": 0.8129, "volume": 598394.4, "close_time": 1769457599999, "quote_volume": 485297.55625, "trades": 4671, "taker_buy_base": 286321.8, "taker_buy_quote": 232633.73441 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.8118, "high": 0.8171, "low": 0.8007, "close": 0.8025, "volume": 213963.9, "close_time": 1769471999999, "quote_volume": 172717.49171, "trades": 1850, "taker_buy_base": 112364.5, "taker_buy_quote": 90793.42198 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.8024, "high": 0.8074, "low": 0.7977, "close": 0.8026, "volume": 235747.7, "close_time": 1769486399999, "quote_volume": 189091.69758, "trades": 1882, "taker_buy_base": 115429.1, "taker_buy_quote": 92637.9129 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.8021, "high": 0.8136, "low": 0.7934, "close": 0.7995, "volume": 241103.0, "close_time": 1769500799999, "quote_volume": 193158.52228, "trades": 1931, "taker_buy_base": 109258.6, "taker_buy_quote": 87624.66612 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.7997, "high": 0.804, "low": 0.7894, "close": 0.7946, "volume": 185361.6, "close_time": 1769515199999, "quote_volume": 147324.19068, "trades": 1443, "taker_buy_base": 95748.6, "taker_buy_quote": 76036.29285 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.7936, "high": 0.8061, "low": 0.7854, "close": 0.804, "volume": 396264.7, "close_time": 1769529599999, "quote_volume": 314396.04341, "trades": 2489, "taker_buy_base": 175737.1, "taker_buy_quote": 139570.6339 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.8043, "high": 0.826, "low": 0.7931, "close": 0.8161, "volume": 929048.6, "close_time": 1769543999999, "quote_volume": 754562.56737, "trades": 6343, "taker_buy_base": 515953.2, "taker_buy_quote": 419905.03326 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.8158, "high": 0.8329, "low": 0.8158, "close": 0.8292, "volume": 680172.6, "close_time": 1769558399999, "quote_volume": 561983.01748, "trades": 4581, "taker_buy_base": 388291.5, "taker_buy_quote": 320875.35005 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.8285, "high": 0.8305, "low": 0.8153, "close": 0.8192, "volume": 628336.9, "close_time": 1769572799999, "quote_volume": 517177.99202, "trades": 4822, "taker_buy_base": 247117.0, "taker_buy_quote": 203572.62269 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.8181, "high": 0.8277, "low": 0.8074, "close": 0.8259, "volume": 490869.3, "close_time": 1769587199999, "quote_volume": 401689.1605, "trades": 4153, "taker_buy_base": 303606.9, "taker_buy_quote": 248538.36347 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.8254, "high": 0.8516, "low": 0.8212, "close": 0.8513, "volume": 840160.8, "close_time": 1769601599999, "quote_volume": 702639.46711, "trades": 6855, "taker_buy_base": 484202.9, "taker_buy_quote": 405367.93389 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.8513, "high": 0.8673, "low": 0.8325, "close": 0.8366, "volume": 839449.5, "close_time": 1769615999999, "quote_volume": 711858.13486, "trades": 7246, "taker_buy_base": 451115.9, "taker_buy_quote": 383150.60892 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.8377, "high": 0.8522, "low": 0.824, "close": 0.8406, "volume": 725411.0, "close_time": 1769630399999, "quote_volume": 606424.33991, "trades": 7072, "taker_buy_base": 389340.8, "taker_buy_quote": 325985.28348 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.8404, "high": 0.895, "low": 0.8291, "close": 0.8557, "volume": 1150017.0, "close_time": 1769644799999, "quote_volume": 990336.52901, "trades": 9338, "taker_buy_base": 589751.4, "taker_buy_quote": 509452.42237 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.8563, "high": 0.857, "low": 0.8075, "close": 0.8184, "volume": 712731.0, "close_time": 1769659199999, "quote_volume": 591080.68396, "trades": 6525, "taker_buy_base": 308984.0, "taker_buy_quote": 256561.90804 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.8166, "high": 0.8166, "low": 0.7968, "close": 0.8115, "volume": 639468.3, "close_time": 1769673599999, "quote_volume": 515569.92852, "trades": 5023, "taker_buy_base": 247749.5, "taker_buy_quote": 200122.74938 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.8108, "high": 0.8108, "low": 0.7865, "close": 0.7893, "volume": 585267.2, "close_time": 1769687999999, "quote_volume": 467056.34284, "trades": 4463, "taker_buy_base": 287548.1, "taker_buy_quote": 229946.65228 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.7889, "high": 0.8047, "low": 0.7505, "close": 0.7663, "volume": 1288115.3, "close_time": 1769702399999, "quote_volume": 1002714.62892, "trades": 9815, "taker_buy_base": 576510.3, "taker_buy_quote": 449624.27685 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.766, "high": 0.8189, "low": 0.755, "close": 0.767, "volume": 1700047.7, "close_time": 1769716799999, "quote_volume": 1324683.92575, "trades": 13890, "taker_buy_base": 775830.1, "taker_buy_quote": 606236.04098 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.7675, "high": 0.781, "low": 0.7227, "close": 0.7417, "volume": 1489816.3, "close_time": 1769731199999, "quote_volume": 1124775.54407, "trades": 8603, "taker_buy_base": 577133.7, "taker_buy_quote": 437184.63675 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.7412, "high": 0.7509, "low": 0.7101, "close": 0.7285, "volume": 854384.2, "close_time": 1769745599999, "quote_volume": 627512.67127, "trades": 6518, "taker_buy_base": 433123.9, "taker_buy_quote": 319156.60546 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.729, "high": 0.749, "low": 0.72, "close": 0.7303, "volume": 462823.1, "close_time": 1769759999999, "quote_volume": 340166.36329, "trades": 3721, "taker_buy_base": 248701.7, "taker_buy_quote": 182960.46441 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.7306, "high": 0.7524, "low": 0.7209, "close": 0.7474, "volume": 387798.9, "close_time": 1769774399999, "quote_volume": 284102.82655, "trades": 2705, "taker_buy_base": 178615.2, "taker_buy_quote": 131422.85971 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.7472, "high": 0.7517, "low": 0.7281, "close": 0.7366, "volume": 601891.5, "close_time": 1769788799999, "quote_volume": 445419.83329, "trades": 4606, "taker_buy_base": 295223.2, "taker_buy_quote": 218471.87847 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.7373, "high": 0.7674, "low": 0.7157, "close": 0.7576, "volume": 969146.5, "close_time": 1769803199999, "quote_volume": 720526.9404, "trades": 6941, "taker_buy_base": 529054.0, "taker_buy_quote": 394832.522 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.756, "high": 0.756, "low": 0.7336, "close": 0.7428, "volume": 525408.7, "close_time": 1769817599999, "quote_volume": 390709.24189, "trades": 3333, "taker_buy_base": 213893.4, "taker_buy_quote": 158839.6661 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.7427, "high": 0.7431, "low": 0.7259, "close": 0.727, "volume": 122264.6, "close_time": 1769831999999, "quote_volume": 89846.32408, "trades": 1103, "taker_buy_base": 41774.0, "taker_buy_quote": 30678.2642 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.727, "high": 0.7311, "low": 0.7009, "close": 0.703, "volume": 433390.4, "close_time": 1769846399999, "quote_volume": 309236.31251, "trades": 2571, "taker_buy_base": 155161.8, "taker_buy_quote": 110400.92528 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.7029, "high": 0.7125, "low": 0.6996, "close": 0.7013, "volume": 518537.7, "close_time": 1769860799999, "quote_volume": 366177.51283, "trades": 3603, "taker_buy_base": 295710.0, "taker_buy_quote": 208963.92569 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.7023, "high": 0.7023, "low": 0.648, "close": 0.6566, "volume": 1116211.1, "close_time": 1769875199999, "quote_volume": 754680.39224, "trades": 6431, "taker_buy_base": 448688.3, "taker_buy_quote": 302731.2426 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.6568, "high": 0.6699, "low": 0.5725, "close": 0.6171, "volume": 2285525.7, "close_time": 1769889599999, "quote_volume": 1438889.56565, "trades": 12468, "taker_buy_base": 870641.7, "taker_buy_quote": 542800.00748 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.617, "high": 0.6547, "low": 0.613, "close": 0.6494, "volume": 515377.7, "close_time": 1769903999999, "quote_volume": 326005.36164, "trades": 3727, "taker_buy_base": 308573.4, "taker_buy_quote": 195196.98032 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.6498, "high": 0.6578, "low": 0.6404, "close": 0.6465, "volume": 228383.4, "close_time": 1769918399999, "quote_volume": 148103.3401, "trades": 1605, "taker_buy_base": 95290.2, "taker_buy_quote": 61786.8804 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.6465, "high": 0.6483, "low": 0.6274, "close": 0.6343, "volume": 238938.8, "close_time": 1769932799999, "quote_volume": 151542.82775, "trades": 1411, "taker_buy_base": 108560.2, "taker_buy_quote": 68839.86779 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.6344, "high": 0.6354, "low": 0.6174, "close": 0.6295, "volume": 499501.9, "close_time": 1769947199999, "quote_volume": 313414.95807, "trades": 2953, "taker_buy_base": 239615.0, "taker_buy_quote": 150226.89495 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.6296, "high": 0.6304, "low": 0.5922, "close": 0.6025, "volume": 496037.8, "close_time": 1769961599999, "quote_volume": 302446.73211, "trades": 3046, "taker_buy_base": 202835.1, "taker_buy_quote": 123973.65001 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.6017, "high": 0.6283, "low": 0.5992, "close": 0.6141, "volume": 608221.8, "close_time": 1769975999999, "quote_volume": 372589.75109, "trades": 4066, "taker_buy_base": 340674.3, "taker_buy_quote": 208915.54434 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.6141, "high": 0.6231, "low": 0.5943, "close": 0.61, "volume": 509395.8, "close_time": 1769990399999, "quote_volume": 311137.42118, "trades": 3243, "taker_buy_base": 248130.7, "taker_buy_quote": 151853.5356 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.6107, "high": 0.6375, "low": 0.6027, "close": 0.637, "volume": 537647.2, "close_time": 1770004799999, "quote_volume": 335052.7492, "trades": 4067, "taker_buy_base": 217297.5, "taker_buy_quote": 135637.57992 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.6373, "high": 0.6381, "low": 0.6016, "close": 0.6187, "volume": 456312.1, "close_time": 1770019199999, "quote_volume": 282831.78902, "trades": 3453, "taker_buy_base": 206998.2, "taker_buy_quote": 128380.73644 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.6184, "high": 0.6407, "low": 0.6168, "close": 0.6363, "volume": 488043.8, "close_time": 1770033599999, "quote_volume": 307907.60834, "trades": 3283, "taker_buy_base": 275135.4, "taker_buy_quote": 173713.89527 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.637, "high": 0.6537, "low": 0.6317, "close": 0.6482, "volume": 736165.4, "close_time": 1770047999999, "quote_volume": 472678.84533, "trades": 4482, "taker_buy_base": 439048.1, "taker_buy_quote": 282189.01929 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.6499, "high": 0.6578, "low": 0.6447, "close": 0.6463, "volume": 396858.2, "close_time": 1770062399999, "quote_volume": 258545.27135, "trades": 1971, "taker_buy_base": 222501.1, "taker_buy_quote": 145092.58816 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.6461, "high": 0.6493, "low": 0.6392, "close": 0.642, "volume": 215228.0, "close_time": 1770076799999, "quote_volume": 138514.66072, "trades": 1069, "taker_buy_base": 84771.5, "taker_buy_quote": 54601.255 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.6422, "high": 0.6452, "low": 0.6229, "close": 0.6397, "volume": 254584.1, "close_time": 1770091199999, "quote_volume": 161596.2829, "trades": 1670, "taker_buy_base": 143510.0, "taker_buy_quote": 91033.98666 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.6399, "high": 0.6472, "low": 0.6323, "close": 0.6425, "volume": 200119.1, "close_time": 1770105599999, "quote_volume": 128416.46119, "trades": 1337, "taker_buy_base": 88767.2, "taker_buy_quote": 56961.89606 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.6426, "high": 0.6571, "low": 0.6337, "close": 0.6416, "volume": 448425.7, "close_time": 1770119999999, "quote_volume": 288101.08488, "trades": 2766, "taker_buy_base": 232927.1, "taker_buy_quote": 150052.43441 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.6417, "high": 0.6626, "low": 0.636, "close": 0.6603, "volume": 808316.7, "close_time": 1770134399999, "quote_volume": 524647.01478, "trades": 5099, "taker_buy_base": 381428.3, "taker_buy_quote": 247616.25756 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.6562, "high": 0.6567, "low": 0.6077, "close": 0.6437, "volume": 988340.0, "close_time": 1770148799999, "quote_volume": 625859.21226, "trades": 5967, "taker_buy_base": 496542.1, "taker_buy_quote": 313912.17901 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.6439, "high": 0.6785, "low": 0.6307, "close": 0.6357, "volume": 698896.1, "close_time": 1770163199999, "quote_volume": 461128.52327, "trades": 4753, "taker_buy_base": 399429.7, "taker_buy_quote": 265457.02056 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.6352, "high": 0.6533, "low": 0.6302, "close": 0.6493, "volume": 188732.5, "close_time": 1770177599999, "quote_volume": 121499.13702, "trades": 1357, "taker_buy_base": 126572.9, "taker_buy_quote": 81568.07814 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.6492, "high": 0.6533, "low": 0.6392, "close": 0.6513, "volume": 147220.4, "close_time": 1770191999999, "quote_volume": 95279.5822, "trades": 934, "taker_buy_base": 81746.5, "taker_buy_quote": 52878.93683 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.65, "high": 0.6584, "low": 0.6387, "close": 0.6455, "volume": 282451.6, "close_time": 1770206399999, "quote_volume": 182641.55377, "trades": 1974, "taker_buy_base": 140187.0, "taker_buy_quote": 90701.47116 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.6456, "high": 0.6479, "low": 0.615, "close": 0.6238, "volume": 828139.8, "close_time": 1770220799999, "quote_volume": 519594.85306, "trades": 3969, "taker_buy_base": 327264.0, "taker_buy_quote": 205275.56907 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.6238, "high": 0.6533, "low": 0.6105, "close": 0.6515, "volume": 1406845.2, "close_time": 1770235199999, "quote_volume": 879419.82907, "trades": 8069, "taker_buy_base": 698365.5, "taker_buy_quote": 437326.30876 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.6508, "high": 0.6513, "low": 0.616, "close": 0.6328, "volume": 539823.6, "close_time": 1770249599999, "quote_volume": 341033.01697, "trades": 2491, "taker_buy_base": 306888.2, "taker_buy_quote": 193910.10318 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.6318, "high": 0.6364, "low": 0.6152, "close": 0.6163, "volume": 542454.7, "close_time": 1770263999999, "quote_volume": 338462.52249, "trades": 3940, "taker_buy_base": 252176.9, "taker_buy_quote": 157192.43667 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.6175, "high": 0.6232, "low": 0.6035, "close": 0.6102, "volume": 823589.0, "close_time": 1770278399999, "quote_volume": 505241.50364, "trades": 4844, "taker_buy_base": 331403.4, "taker_buy_quote": 203440.10213 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.6108, "high": 0.6271, "low": 0.5873, "close": 0.5989, "volume": 546507.4, "close_time": 1770292799999, "quote_volume": 331659.47431, "trades": 4277, "taker_buy_base": 322623.1, "taker_buy_quote": 196279.78409 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.6, "high": 0.6086, "low": 0.5502, "close": 0.5692, "volume": 857139.4, "close_time": 1770307199999, "quote_volume": 498401.21604, "trades": 6167, "taker_buy_base": 382698.4, "taker_buy_quote": 223576.26 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.5698, "high": 0.5789, "low": 0.5363, "close": 0.5386, "volume": 796104.9, "close_time": 1770321599999, "quote_volume": 443887.13098, "trades": 5733, "taker_buy_base": 369813.4, "taker_buy_quote": 206789.30465 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.5387, "high": 0.5429, "low": 0.5118, "close": 0.5169, "volume": 812824.0, "close_time": 1770335999999, "quote_volume": 425279.12961, "trades": 4830, "taker_buy_base": 437517.3, "taker_buy_quote": 228348.33164 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.5179, "high": 0.5434, "low": 0.46, "close": 0.522, "volume": 1175306.7, "close_time": 1770350399999, "quote_volume": 598719.84959, "trades": 8946, "taker_buy_base": 730571.7, "taker_buy_quote": 372272.10819 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.5216, "high": 0.5529, "low": 0.5196, "close": 0.5337, "volume": 560459.1, "close_time": 1770364799999, "quote_volume": 301438.8229, "trades": 3328, "taker_buy_base": 246471.9, "taker_buy_quote": 132219.24094 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.5346, "high": 0.5588, "low": 0.5257, "close": 0.557, "volume": 402884.5, "close_time": 1770379199999, "quote_volume": 218521.9218, "trades": 3205, "taker_buy_base": 211024.8, "taker_buy_quote": 114606.05498 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.5567, "high": 0.5908, "low": 0.5515, "close": 0.581, "volume": 786272.3, "close_time": 1770393599999, "quote_volume": 451408.55292, "trades": 6121, "taker_buy_base": 443988.3, "taker_buy_quote": 254658.76345 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.5791, "high": 0.6154, "low": 0.5783, "close": 0.5938, "volume": 1197961.9, "close_time": 1770407999999, "quote_volume": 716918.93521, "trades": 7424, "taker_buy_base": 665343.3, "taker_buy_quote": 397613.95999 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.5938, "high": 0.6048, "low": 0.5836, "close": 0.5954, "volume": 530791.1, "close_time": 1770422399999, "quote_volume": 314543.31244, "trades": 3366, "taker_buy_base": 332545.2, "taker_buy_quote": 197135.75851 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.5936, "high": 0.606, "low": 0.5822, "close": 0.6011, "volume": 365565.6, "close_time": 1770436799999, "quote_volume": 216581.6021, "trades": 3143, "taker_buy_base": 188416.9, "taker_buy_quote": 111694.93126 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.5999, "high": 0.6089, "low": 0.5648, "close": 0.5722, "volume": 451106.2, "close_time": 1770451199999, "quote_volume": 265129.68008, "trades": 3574, "taker_buy_base": 189478.5, "taker_buy_quote": 111669.45948 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.5718, "high": 0.577, "low": 0.5636, "close": 0.5656, "volume": 159863.6, "close_time": 1770465599999, "quote_volume": 91329.69164, "trades": 909, "taker_buy_base": 79110.8, "taker_buy_quote": 45155.23937 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.5648, "high": 0.588, "low": 0.5648, "close": 0.5828, "volume": 298876.2, "close_time": 1770479999999, "quote_volume": 172561.48697, "trades": 1474, "taker_buy_base": 186198.9, "taker_buy_quote": 107434.41492 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.5833, "high": 0.6021, "low": 0.5811, "close": 0.5914, "volume": 192559.5, "close_time": 1770494399999, "quote_volume": 113957.78986, "trades": 917, "taker_buy_base": 71588.0, "taker_buy_quote": 42532.62486 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.5929, "high": 0.5978, "low": 0.5863, "close": 0.591, "volume": 35440.7, "close_time": 1770508799999, "quote_volume": 21058.88497, "trades": 183, "taker_buy_base": 18212.1, "taker_buy_quote": 10828.85376 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.589, "high": 0.5921, "low": 0.5818, "close": 0.5825, "volume": 59630.6, "close_time": 1770523199999, "quote_volume": 34939.66509, "trades": 482, "taker_buy_base": 35230.9, "taker_buy_quote": 20646.97321 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.5823, "high": 0.5858, "low": 0.5778, "close": 0.581, "volume": 125114.9, "close_time": 1770537599999, "quote_volume": 72552.63177, "trades": 670, "taker_buy_base": 34583.5, "taker_buy_quote": 20068.18874 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.5809, "high": 0.595, "low": 0.5782, "close": 0.5903, "volume": 239213.3, "close_time": 1770551999999, "quote_volume": 140426.9716, "trades": 1179, "taker_buy_base": 151391.5, "taker_buy_quote": 88935.63012 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.5906, "high": 0.5912, "low": 0.5779, "close": 0.5802, "volume": 156092.5, "close_time": 1770566399999, "quote_volume": 91399.74284, "trades": 1053, "taker_buy_base": 76804.6, "taker_buy_quote": 44985.16468 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.5797, "high": 0.5839, "low": 0.5677, "close": 0.5838, "volume": 111229.7, "close_time": 1770580799999, "quote_volume": 64201.27091, "trades": 421, "taker_buy_base": 54636.1, "taker_buy_quote": 31667.39852 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.5811, "high": 0.5928, "low": 0.5726, "close": 0.5774, "volume": 194253.1, "close_time": 1770595199999, "quote_volume": 112316.11835, "trades": 834, "taker_buy_base": 103177.1, "taker_buy_quote": 59777.27055 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.5773, "high": 0.5877, "low": 0.5729, "close": 0.5869, "volume": 207216.1, "close_time": 1770609599999, "quote_volume": 119960.34154, "trades": 1902, "taker_buy_base": 131218.8, "taker_buy_quote": 75993.14275 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.5862, "high": 0.5865, "low": 0.5736, "close": 0.5745, "volume": 167473.6, "close_time": 1770623999999, "quote_volume": 96858.39627, "trades": 1290, "taker_buy_base": 84304.5, "taker_buy_quote": 48825.05293 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.5747, "high": 0.5755, "low": 0.5469, "close": 0.5516, "volume": 465878.5, "close_time": 1770638399999, "quote_volume": 260377.77512, "trades": 3138, "taker_buy_base": 232476.1, "taker_buy_quote": 129550.66761 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.5544, "high": 0.5704, "low": 0.5484, "close": 0.5652, "volume": 423668.6, "close_time": 1770652799999, "quote_volume": 236629.24149, "trades": 2487, "taker_buy_base": 217933.7, "taker_buy_quote": 121979.78429 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.5657, "high": 0.5825, "low": 0.5601, "close": 0.579, "volume": 399963.2, "close_time": 1770667199999, "quote_volume": 229082.43966, "trades": 2583, "taker_buy_base": 230680.1, "taker_buy_quote": 132348.89824 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.5778, "high": 0.5818, "low": 0.5667, "close": 0.5692, "volume": 128128.1, "close_time": 1770681599999, "quote_volume": 73442.23411, "trades": 808, "taker_buy_base": 71140.5, "taker_buy_quote": 40780.93076 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.5694, "high": 0.5742, "low": 0.555, "close": 0.5602, "volume": 138225.9, "close_time": 1770695999999, "quote_volume": 78199.76833, "trades": 1103, "taker_buy_base": 62102.0, "taker_buy_quote": 35116.0438 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.5599, "high": 0.5652, "low": 0.5489, "close": 0.5547, "volume": 140728.6, "close_time": 1770710399999, "quote_volume": 78590.15795, "trades": 986, "taker_buy_base": 53795.8, "taker_buy_quote": 30073.36545 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.5548, "high": 0.564, "low": 0.5528, "close": 0.555, "volume": 135726.0, "close_time": 1770724799999, "quote_volume": 75790.82107, "trades": 950, "taker_buy_base": 72556.7, "taker_buy_quote": 40554.48385 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.5556, "high": 0.5659, "low": 0.5527, "close": 0.563, "volume": 124350.3, "close_time": 1770739199999, "quote_volume": 69447.07029, "trades": 1039, "taker_buy_base": 72894.7, "taker_buy_quote": 40725.30756 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.5612, "high": 0.57, "low": 0.554, "close": 0.5616, "volume": 184286.8, "close_time": 1770753599999, "quote_volume": 103527.56706, "trades": 784, "taker_buy_base": 88681.3, "taker_buy_quote": 49782.16228 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.5619, "high": 0.5646, "low": 0.5569, "close": 0.5612, "volume": 135105.2, "close_time": 1770767999999, "quote_volume": 75861.00565, "trades": 591, "taker_buy_base": 69526.4, "taker_buy_quote": 39064.88571 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.5617, "high": 0.5704, "low": 0.5594, "close": 0.5654, "volume": 247272.1, "close_time": 1770782399999, "quote_volume": 139495.28849, "trades": 1789, "taker_buy_base": 147453.2, "taker_buy_quote": 83133.68085 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.5653, "high": 0.5668, "low": 0.5412, "close": 0.544, "volume": 1121053.4, "close_time": 1770796799999, "quote_volume": 617130.87586, "trades": 6239, "taker_buy_base": 727368.0, "taker_buy_quote": 400669.86653 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.5438, "high": 0.5465, "low": 0.5349, "close": 0.5416, "volume": 687862.2, "close_time": 1770811199999, "quote_volume": 371782.50773, "trades": 4187, "taker_buy_base": 361555.2, "taker_buy_quote": 195476.9906 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.5416, "high": 0.5673, "low": 0.5291, "close": 0.5377, "volume": 467229.2, "close_time": 1770825599999, "quote_volume": 253639.60198, "trades": 2349, "taker_buy_base": 199298.4, "taker_buy_quote": 108117.15769 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.537, "high": 0.55, "low": 0.5318, "close": 0.5463, "volume": 89309.8, "close_time": 1770839999999, "quote_volume": 48338.80977, "trades": 500, "taker_buy_base": 57066.4, "taker_buy_quote": 30897.57213 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.5464, "high": 0.5571, "low": 0.533, "close": 0.5378, "volume": 135509.9, "close_time": 1770854399999, "quote_volume": 74229.3878, "trades": 587, "taker_buy_base": 52187.9, "taker_buy_quote": 28670.15752 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.5386, "high": 0.555, "low": 0.5385, "close": 0.555, "volume": 71525.8, "close_time": 1770868799999, "quote_volume": 39055.75856, "trades": 457, "taker_buy_base": 40803.8, "taker_buy_quote": 22312.64839 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.5545, "high": 0.5635, "low": 0.5456, "close": 0.5631, "volume": 191253.3, "close_time": 1770883199999, "quote_volume": 106116.9456, "trades": 760, "taker_buy_base": 123946.1, "taker_buy_quote": 68853.85409 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.5637, "high": 0.6066, "low": 0.5566, "close": 0.5847, "volume": 767538.2, "close_time": 1770897599999, "quote_volume": 451122.31514, "trades": 3033, "taker_buy_base": 429839.0, "taker_buy_quote": 252530.71399 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.5837, "high": 0.5945, "low": 0.573, "close": 0.5794, "volume": 547312.4, "close_time": 1770911999999, "quote_volume": 318763.094, "trades": 2258, "taker_buy_base": 257690.7, "taker_buy_quote": 150297.6027 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.5807, "high": 0.5835, "low": 0.5594, "close": 0.5744, "volume": 391082.8, "close_time": 1770926399999, "quote_volume": 222634.45821, "trades": 1750, "taker_buy_base": 183583.0, "taker_buy_quote": 104621.88352 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.5744, "high": 0.5869, "low": 0.5637, "close": 0.582, "volume": 224829.8, "close_time": 1770940799999, "quote_volume": 128685.28765, "trades": 965, "taker_buy_base": 97896.9, "taker_buy_quote": 56238.59775 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.5812, "high": 0.5839, "low": 0.5685, "close": 0.5751, "volume": 286813.3, "close_time": 1770955199999, "quote_volume": 164733.65791, "trades": 1374, "taker_buy_base": 200659.1, "taker_buy_quote": 115152.43077 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.5756, "high": 0.5756, "low": 0.5564, "close": 0.5664, "volume": 208254.4, "close_time": 1770969599999, "quote_volume": 117761.21249, "trades": 1041, "taker_buy_base": 100620.2, "taker_buy_quote": 56963.81771 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.5675, "high": 0.5778, "low": 0.558, "close": 0.5599, "volume": 301345.6, "close_time": 1770983999999, "quote_volume": 170930.77232, "trades": 1530, "taker_buy_base": 136830.9, "taker_buy_quote": 77581.94805 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.5597, "high": 0.5924, "low": 0.5557, "close": 0.5815, "volume": 1191278.1, "close_time": 1770998399999, "quote_volume": 679078.25118, "trades": 3772, "taker_buy_base": 600729.4, "taker_buy_quote": 343007.06627 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.5819, "high": 0.6014, "low": 0.5797, "close": 0.6006, "volume": 472289.7, "close_time": 1771012799999, "quote_volume": 280234.4963, "trades": 1714, "taker_buy_base": 237533.2, "taker_buy_quote": 140895.73785 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.5987, "high": 0.6058, "low": 0.5947, "close": 0.5991, "volume": 247338.6, "close_time": 1771027199999, "quote_volume": 148296.9683, "trades": 925, "taker_buy_base": 125302.4, "taker_buy_quote": 75149.82373 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.5992, "high": 0.6445, "low": 0.5965, "close": 0.6419, "volume": 644855.2, "close_time": 1771041599999, "quote_volume": 402394.93965, "trades": 2369, "taker_buy_base": 327405.9, "taker_buy_quote": 203834.56775 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.6417, "high": 0.6485, "low": 0.6108, "close": 0.6427, "volume": 321532.7, "close_time": 1771055999999, "quote_volume": 202838.24282, "trades": 1654, "taker_buy_base": 160483.2, "taker_buy_quote": 101041.97485 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.6436, "high": 0.6949, "low": 0.6436, "close": 0.681, "volume": 1493214.3, "close_time": 1771070399999, "quote_volume": 1002332.01081, "trades": 5236, "taker_buy_base": 792350.9, "taker_buy_quote": 531917.19943 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.68, "high": 0.6945, "low": 0.6562, "close": 0.6766, "volume": 617319.8, "close_time": 1771084799999, "quote_volume": 413218.19911, "trades": 2333, "taker_buy_base": 286208.2, "taker_buy_quote": 191539.20409 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.6767, "high": 0.6899, "low": 0.664, "close": 0.689, "volume": 481294.7, "close_time": 1771099199999, "quote_volume": 325964.60632, "trades": 2166, "taker_buy_base": 232689.6, "taker_buy_quote": 157726.07873 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.6896, "high": 0.6985, "low": 0.6797, "close": 0.6834, "volume": 462502.2, "close_time": 1771113599999, "quote_volume": 318592.62439, "trades": 2070, "taker_buy_base": 247392.8, "taker_buy_quote": 170597.77637 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.6829, "high": 0.695, "low": 0.6681, "close": 0.6794, "volume": 400134.0, "close_time": 1771127999999, "quote_volume": 272560.89587, "trades": 2217, "taker_buy_base": 185997.2, "taker_buy_quote": 126482.72357 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.6789, "high": 0.688, "low": 0.6761, "close": 0.6776, "volume": 174315.6, "close_time": 1771142399999, "quote_volume": 118860.13511, "trades": 1191, "taker_buy_base": 93459.5, "taker_buy_quote": 63744.80022 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.6779, "high": 0.6803, "low": 0.6619, "close": 0.6636, "volume": 253962.2, "close_time": 1771156799999, "quote_volume": 169873.1881, "trades": 1281, "taker_buy_base": 118155.9, "taker_buy_quote": 79109.26753 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.6634, "high": 0.6639, "low": 0.6357, "close": 0.6473, "volume": 448109.8, "close_time": 1771171199999, "quote_volume": 290485.43133, "trades": 1740, "taker_buy_base": 162140.2, "taker_buy_quote": 105421.91636 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.645, "high": 0.6467, "low": 0.6217, "close": 0.6252, "volume": 311106.3, "close_time": 1771185599999, "quote_volume": 196846.99046, "trades": 1508, "taker_buy_base": 143879.0, "taker_buy_quote": 91014.1935 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.6247, "high": 0.635, "low": 0.6225, "close": 0.632, "volume": 102301.1, "close_time": 1771199999999, "quote_volume": 64478.82239, "trades": 533, "taker_buy_base": 63667.2, "taker_buy_quote": 40201.7052 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.631, "high": 0.6354, "low": 0.6217, "close": 0.6233, "volume": 102835.3, "close_time": 1771214399999, "quote_volume": 64727.52664, "trades": 647, "taker_buy_base": 60575.6, "taker_buy_quote": 38170.3763 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.6232, "high": 0.6373, "low": 0.6229, "close": 0.6319, "volume": 263664.1, "close_time": 1771228799999, "quote_volume": 166815.06763, "trades": 781, "taker_buy_base": 152131.4, "taker_buy_quote": 96338.04558 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.6317, "high": 0.658, "low": 0.6317, "close": 0.6521, "volume": 650005.8, "close_time": 1771243199999, "quote_volume": 420349.22025, "trades": 1911, "taker_buy_base": 299876.3, "taker_buy_quote": 193913.74837 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.6506, "high": 0.6712, "low": 0.6335, "close": 0.6368, "volume": 867739.0, "close_time": 1771257599999, "quote_volume": 570835.92559, "trades": 3663, "taker_buy_base": 362506.5, "taker_buy_quote": 238092.08669 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.6376, "high": 0.6498, "low": 0.6376, "close": 0.6479, "volume": 111612.9, "close_time": 1771271999999, "quote_volume": 71805.27641, "trades": 755, "taker_buy_base": 67476.3, "taker_buy_quote": 43417.22456 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.6478, "high": 0.663, "low": 0.6455, "close": 0.6554, "volume": 139670.9, "close_time": 1771286399999, "quote_volume": 91466.97619, "trades": 689, "taker_buy_base": 75480.3, "taker_buy_quote": 49470.04446 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.6553, "high": 0.6686, "low": 0.6494, "close": 0.6573, "volume": 295957.5, "close_time": 1771300799999, "quote_volume": 195979.40758, "trades": 1419, "taker_buy_base": 146393.8, "taker_buy_quote": 96894.11375 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.6575, "high": 0.6618, "low": 0.6424, "close": 0.6512, "volume": 156637.5, "close_time": 1771315199999, "quote_volume": 101942.91391, "trades": 899, "taker_buy_base": 87468.3, "taker_buy_quote": 56886.82752 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.649, "high": 0.6528, "low": 0.6333, "close": 0.6382, "volume": 165864.5, "close_time": 1771329599999, "quote_volume": 106398.06846, "trades": 867, "taker_buy_base": 59737.1, "taker_buy_quote": 38393.35278 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.6384, "high": 0.6504, "low": 0.6266, "close": 0.6407, "volume": 268995.4, "close_time": 1771343999999, "quote_volume": 171547.10047, "trades": 1520, "taker_buy_base": 133255.4, "taker_buy_quote": 85168.21183 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.6407, "high": 0.6583, "low": 0.6358, "close": 0.6516, "volume": 368355.6, "close_time": 1771358399999, "quote_volume": 238763.19526, "trades": 1561, "taker_buy_base": 197128.4, "taker_buy_quote": 127977.0699 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.6519, "high": 0.6547, "low": 0.6421, "close": 0.6446, "volume": 176967.3, "close_time": 1771372799999, "quote_volume": 115232.65528, "trades": 570, "taker_buy_base": 36141.0, "taker_buy_quote": 23511.67377 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.6457, "high": 0.6458, "low": 0.6318, "close": 0.6436, "volume": 92121.5, "close_time": 1771387199999, "quote_volume": 58885.74484, "trades": 512, "taker_buy_base": 48451.9, "taker_buy_quote": 31019.14115 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.6423, "high": 0.6482, "low": 0.636, "close": 0.6454, "volume": 140444.1, "close_time": 1771401599999, "quote_volume": 90261.1506, "trades": 622, "taker_buy_base": 65406.2, "taker_buy_quote": 42040.65521 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.646, "high": 0.6621, "low": 0.6389, "close": 0.6402, "volume": 321317.9, "close_time": 1771415999999, "quote_volume": 209559.10715, "trades": 1482, "taker_buy_base": 166294.4, "taker_buy_quote": 108626.84926 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.6405, "high": 0.6545, "low": 0.6294, "close": 0.6443, "volume": 355952.2, "close_time": 1771430399999, "quote_volume": 227123.40375, "trades": 1494, "taker_buy_base": 142832.0, "taker_buy_quote": 91561.10212 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.6438, "high": 0.6442, "low": 0.6103, "close": 0.6161, "volume": 290924.1, "close_time": 1771444799999, "quote_volume": 182369.87624, "trades": 1478, "taker_buy_base": 119904.6, "taker_buy_quote": 75487.29835 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.6164, "high": 0.6224, "low": 0.6072, "close": 0.609, "volume": 218321.3, "close_time": 1771459199999, "quote_volume": 134332.45114, "trades": 805, "taker_buy_base": 153551.2, "taker_buy_quote": 94457.79679 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.6103, "high": 0.6288, "low": 0.6065, "close": 0.6214, "volume": 112839.4, "close_time": 1771473599999, "quote_volume": 69692.82341, "trades": 624, "taker_buy_base": 51014.6, "taker_buy_quote": 31613.94234 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.6208, "high": 0.6311, "low": 0.6139, "close": 0.6268, "volume": 154817.9, "close_time": 1771487999999, "quote_volume": 96422.56828, "trades": 541, "taker_buy_base": 83649.1, "taker_buy_quote": 52093.18095 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.6256, "high": 0.6256, "low": 0.6117, "close": 0.6144, "volume": 56889.7, "close_time": 1771502399999, "quote_volume": 35091.86347, "trades": 508, "taker_buy_base": 26005.7, "taker_buy_quote": 16048.67772 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.6152, "high": 0.6215, "low": 0.5928, "close": 0.6091, "volume": 227799.5, "close_time": 1771516799999, "quote_volume": 138513.96756, "trades": 1588, "taker_buy_base": 119389.1, "taker_buy_quote": 72655.36102 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.6076, "high": 0.62, "low": 0.603, "close": 0.6173, "volume": 138931.8, "close_time": 1771531199999, "quote_volume": 84876.13473, "trades": 867, "taker_buy_base": 58906.2, "taker_buy_quote": 36006.30966 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.6176, "high": 0.6306, "low": 0.6166, "close": 0.6305, "volume": 175339.3, "close_time": 1771545599999, "quote_volume": 109414.07808, "trades": 780, "taker_buy_base": 99894.3, "taker_buy_quote": 62388.28061 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.6292, "high": 0.652, "low": 0.6267, "close": 0.6414, "volume": 231013.3, "close_time": 1771559999999, "quote_volume": 148544.38022, "trades": 1120, "taker_buy_base": 123672.4, "taker_buy_quote": 79525.51097 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.6429, "high": 0.6475, "low": 0.6286, "close": 0.6355, "volume": 135079.2, "close_time": 1771574399999, "quote_volume": 86164.30047, "trades": 754, "taker_buy_base": 62178.9, "taker_buy_quote": 39661.23018 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.6346, "high": 0.655, "low": 0.6346, "close": 0.638, "volume": 442303.6, "close_time": 1771588799999, "quote_volume": 286404.24914, "trades": 1442, "taker_buy_base": 254256.4, "taker_buy_quote": 164790.84066 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.6381, "high": 0.65, "low": 0.6144, "close": 0.649, "volume": 613462.9, "close_time": 1771603199999, "quote_volume": 388290.53581, "trades": 2115, "taker_buy_base": 265211.3, "taker_buy_quote": 168278.52878 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.6503, "high": 0.6606, "low": 0.6347, "close": 0.6502, "volume": 459716.9, "close_time": 1771617599999, "quote_volume": 298833.31882, "trades": 1639, "taker_buy_base": 274955.7, "taker_buy_quote": 179131.45128 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.6511, "high": 0.6541, "low": 0.6429, "close": 0.6534, "volume": 52878.5, "close_time": 1771631999999, "quote_volume": 34184.31474, "trades": 288, "taker_buy_base": 23650.0, "taker_buy_quote": 15304.5901 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.6504, "high": 0.6517, "low": 0.639, "close": 0.6407, "volume": 71534.9, "close_time": 1771646399999, "quote_volume": 46099.01459, "trades": 278, "taker_buy_base": 29466.5, "taker_buy_quote": 19001.74978 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.6403, "high": 0.6469, "low": 0.6388, "close": 0.6441, "volume": 39403.2, "close_time": 1771660799999, "quote_volume": 25311.72265, "trades": 237, "taker_buy_base": 21887.4, "taker_buy_quote": 14069.42373 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.6447, "high": 0.656, "low": 0.644, "close": 0.6459, "volume": 102191.8, "close_time": 1771675199999, "quote_volume": 66439.01344, "trades": 465, "taker_buy_base": 69014.3, "taker_buy_quote": 44900.83095 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.6465, "high": 0.6573, "low": 0.6427, "close": 0.6529, "volume": 144392.6, "close_time": 1771689599999, "quote_volume": 93781.16055, "trades": 499, "taker_buy_base": 56785.9, "taker_buy_quote": 37003.74663 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.6529, "high": 0.6563, "low": 0.645, "close": 0.6512, "volume": 286785.7, "close_time": 1771703999999, "quote_volume": 186107.97611, "trades": 863, "taker_buy_base": 77396.9, "taker_buy_quote": 50251.12891 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.6509, "high": 0.6509, "low": 0.6438, "close": 0.6447, "volume": 262140.9, "close_time": 1771718399999, "quote_volume": 169196.55164, "trades": 920, "taker_buy_base": 18832.5, "taker_buy_quote": 12188.47517 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.6432, "high": 0.6443, "low": 0.63, "close": 0.635, "volume": 490580.2, "close_time": 1771732799999, "quote_volume": 311863.22662, "trades": 1828, "taker_buy_base": 64364.7, "taker_buy_quote": 40936.97089 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.6346, "high": 0.6356, "low": 0.6275, "close": 0.6332, "volume": 63150.1, "close_time": 1771747199999, "quote_volume": 39836.03225, "trades": 469, "taker_buy_base": 32894.8, "taker_buy_quote": 20770.12763 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.6326, "high": 0.638, "low": 0.6282, "close": 0.6362, "volume": 38053.4, "close_time": 1771761599999, "quote_volume": 24145.72647, "trades": 243, "taker_buy_base": 17108.2, "taker_buy_quote": 10861.90279 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.6333, "high": 0.6333, "low": 0.6146, "close": 0.6213, "volume": 653718.1, "close_time": 1771775999999, "quote_volume": 406352.78515, "trades": 2236, "taker_buy_base": 68182.5, "taker_buy_quote": 42365.07825 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.622, "high": 0.6268, "low": 0.6193, "close": 0.6202, "volume": 18974.9, "close_time": 1771790399999, "quote_volume": 11808.15864, "trades": 150, "taker_buy_base": 12656.4, "taker_buy_quote": 7886.25755 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.6187, "high": 0.6229, "low": 0.6131, "close": 0.6222, "volume": 29499.3, "close_time": 1771804799999, "quote_volume": 18212.84579, "trades": 146, "taker_buy_base": 22757.1, "taker_buy_quote": 14054.08639 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.6226, "high": 0.6236, "low": 0.5781, "close": 0.5925, "volume": 609911.3, "close_time": 1771819199999, "quote_volume": 365265.15375, "trades": 1671, "taker_buy_base": 167646.5, "taker_buy_quote": 99034.97936 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.5929, "high": 0.6087, "low": 0.5883, "close": 0.6042, "volume": 104110.0, "close_time": 1771833599999, "quote_volume": 62212.76136, "trades": 461, "taker_buy_base": 57607.4, "taker_buy_quote": 34499.05237 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.6031, "high": 0.6221, "low": 0.5977, "close": 0.6171, "volume": 80277.2, "close_time": 1771847999999, "quote_volume": 49112.92836, "trades": 518, "taker_buy_base": 53163.6, "taker_buy_quote": 32551.50383 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.6179, "high": 0.6341, "low": 0.5982, "close": 0.5982, "volume": 215560.8, "close_time": 1771862399999, "quote_volume": 132639.92761, "trades": 948, "taker_buy_base": 92927.4, "taker_buy_quote": 57243.38736 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.5987, "high": 0.6022, "low": 0.58, "close": 0.5843, "volume": 258174.9, "close_time": 1771876799999, "quote_volume": 151791.15822, "trades": 1170, "taker_buy_base": 163083.7, "taker_buy_quote": 95762.40219 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.5845, "high": 0.597, "low": 0.5811, "close": 0.5873, "volume": 89667.3, "close_time": 1771891199999, "quote_volume": 53005.99183, "trades": 406, "taker_buy_base": 23400.1, "taker_buy_quote": 13841.21721 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.5891, "high": 0.6, "low": 0.5772, "close": 0.5798, "volume": 108648.4, "close_time": 1771905599999, "quote_volume": 63916.79585, "trades": 559, "taker_buy_base": 39509.7, "taker_buy_quote": 23365.98717 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.5797, "high": 0.5841, "low": 0.5735, "close": 0.5788, "volume": 133180.0, "close_time": 1771919999999, "quote_volume": 76976.23163, "trades": 548, "taker_buy_base": 61365.2, "taker_buy_quote": 35536.62494 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.5755, "high": 0.585, "low": 0.5724, "close": 0.5763, "volume": 73941.1, "close_time": 1771934399999, "quote_volume": 42736.93107, "trades": 307, "taker_buy_base": 48266.5, "taker_buy_quote": 27935.18491 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.5767, "high": 0.6044, "low": 0.5701, "close": 0.5987, "volume": 364669.1, "close_time": 1771948799999, "quote_volume": 216415.01918, "trades": 1195, "taker_buy_base": 238590.8, "taker_buy_quote": 141754.71953 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.5983, "high": 0.6118, "low": 0.5977, "close": 0.6063, "volume": 128898.7, "close_time": 1771963199999, "quote_volume": 78069.48677, "trades": 609, "taker_buy_base": 72606.0, "taker_buy_quote": 44063.87233 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.6074, "high": 0.6166, "low": 0.5993, "close": 0.6058, "volume": 114276.7, "close_time": 1771977599999, "quote_volume": 69596.99912, "trades": 553, "taker_buy_base": 66815.6, "taker_buy_quote": 40757.79539 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.6062, "high": 0.6734, "low": 0.5996, "close": 0.6575, "volume": 612931.8, "close_time": 1771991999999, "quote_volume": 398906.90564, "trades": 2673, "taker_buy_base": 397040.9, "taker_buy_quote": 257970.15025 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.6597, "high": 0.6625, "low": 0.639, "close": 0.6585, "volume": 223039.2, "close_time": 1772006399999, "quote_volume": 145743.39898, "trades": 916, "taker_buy_base": 93922.8, "taker_buy_quote": 61715.36886 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.6585, "high": 0.7265, "low": 0.6583, "close": 0.6829, "volume": 1123642.2, "close_time": 1772020799999, "quote_volume": 784341.48213, "trades": 4871, "taker_buy_base": 562000.6, "taker_buy_quote": 391407.86825 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.6829, "high": 0.7106, "low": 0.6754, "close": 0.695, "volume": 542807.7, "close_time": 1772035199999, "quote_volume": 377636.42276, "trades": 2390, "taker_buy_base": 248290.7, "taker_buy_quote": 173139.61468 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.6956, "high": 0.715, "low": 0.69, "close": 0.7081, "volume": 212077.8, "close_time": 1772049599999, "quote_volume": 149397.05707, "trades": 1022, "taker_buy_base": 91124.1, "taker_buy_quote": 64190.14331 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.7102, "high": 0.7272, "low": 0.683, "close": 0.6934, "volume": 316173.7, "close_time": 1772063999999, "quote_volume": 223241.54201, "trades": 1575, "taker_buy_base": 144714.6, "taker_buy_quote": 102616.8935 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.6929, "high": 0.7066, "low": 0.6796, "close": 0.6988, "volume": 450421.5, "close_time": 1772078399999, "quote_volume": 311522.9674, "trades": 2127, "taker_buy_base": 166166.6, "taker_buy_quote": 115552.2035 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.7001, "high": 0.705, "low": 0.6854, "close": 0.7012, "volume": 144742.6, "close_time": 1772092799999, "quote_volume": 100735.64246, "trades": 1015, "taker_buy_base": 66929.5, "taker_buy_quote": 46648.32035 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.7016, "high": 0.716, "low": 0.6925, "close": 0.6942, "volume": 210680.9, "close_time": 1772107199999, "quote_volume": 148599.3344, "trades": 1284, "taker_buy_base": 96345.9, "taker_buy_quote": 68097.43322 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.6941, "high": 0.7, "low": 0.6774, "close": 0.6872, "volume": 352211.5, "close_time": 1772121599999, "quote_volume": 242543.12818, "trades": 1302, "taker_buy_base": 123987.2, "taker_buy_quote": 85693.17556 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.6841, "high": 0.6841, "low": 0.65, "close": 0.6697, "volume": 250971.8, "close_time": 1772135999999, "quote_volume": 167539.8065, "trades": 1358, "taker_buy_base": 119666.3, "taker_buy_quote": 79815.1913 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.6708, "high": 0.6752, "low": 0.659, "close": 0.672, "volume": 96574.7, "close_time": 1772150399999, "quote_volume": 64359.05642, "trades": 505, "taker_buy_base": 63407.1, "taker_buy_quote": 42245.22451 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.672, "high": 0.6899, "low": 0.6653, "close": 0.6872, "volume": 107185.4, "close_time": 1772164799999, "quote_volume": 72526.40684, "trades": 515, "taker_buy_base": 55301.2, "taker_buy_quote": 37642.63567 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.6876, "high": 0.7237, "low": 0.6876, "close": 0.723, "volume": 342952.9, "close_time": 1772179199999, "quote_volume": 242633.68026, "trades": 1652, "taker_buy_base": 219328.9, "taker_buy_quote": 154965.06154 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.7227, "high": 0.7447, "low": 0.692, "close": 0.7019, "volume": 469554.9, "close_time": 1772193599999, "quote_volume": 336163.33784, "trades": 2049, "taker_buy_base": 169949.1, "taker_buy_quote": 122433.22466 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.7006, "high": 0.7006, "low": 0.679, "close": 0.6892, "volume": 397757.4, "close_time": 1772207999999, "quote_volume": 274137.68952, "trades": 1342, "taker_buy_base": 187044.0, "taker_buy_quote": 128696.53567 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.6894, "high": 0.6914, "low": 0.67, "close": 0.6735, "volume": 134522.1, "close_time": 1772222399999, "quote_volume": 91359.87439, "trades": 751, "taker_buy_base": 47601.5, "taker_buy_quote": 32384.89038 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.6739, "high": 0.6847, "low": 0.657, "close": 0.6835, "volume": 252059.8, "close_time": 1772236799999, "quote_volume": 170152.38956, "trades": 1120, "taker_buy_base": 143820.1, "taker_buy_quote": 97086.47884 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.6837, "high": 0.6926, "low": 0.6669, "close": 0.667, "volume": 242395.1, "close_time": 1772251199999, "quote_volume": 165581.02629, "trades": 1392, "taker_buy_base": 111925.0, "taker_buy_quote": 76592.46629 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.6666, "high": 0.6721, "low": 0.624, "close": 0.6436, "volume": 431905.3, "close_time": 1772265599999, "quote_volume": 278435.96472, "trades": 2176, "taker_buy_base": 209773.5, "taker_buy_quote": 135311.3818 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.6439, "high": 0.6474, "low": 0.6275, "close": 0.6313, "volume": 240682.2, "close_time": 1772279999999, "quote_volume": 153381.5788, "trades": 1412, "taker_buy_base": 134707.2, "taker_buy_quote": 85994.83119 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.6314, "high": 0.6666, "low": 0.6272, "close": 0.6539, "volume": 297608.6, "close_time": 1772294399999, "quote_volume": 192370.63229, "trades": 1807, "taker_buy_base": 155179.5, "taker_buy_quote": 100417.64079 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.6514, "high": 0.6953, "low": 0.649, "close": 0.6906, "volume": 216001.5, "close_time": 1772308799999, "quote_volume": 145541.97914, "trades": 1182, "taker_buy_base": 137922.4, "taker_buy_quote": 93022.73549 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.6902, "high": 0.7166, "low": 0.687, "close": 0.7081, "volume": 413832.4, "close_time": 1772323199999, "quote_volume": 290073.2502, "trades": 2247, "taker_buy_base": 234191.5, "taker_buy_quote": 164527.2838 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.7112, "high": 0.748, "low": 0.698, "close": 0.7279, "volume": 484799.3, "close_time": 1772337599999, "quote_volume": 351877.29541, "trades": 2753, "taker_buy_base": 228136.8, "taker_buy_quote": 166436.21902 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.7286, "high": 0.7308, "low": 0.7134, "close": 0.7174, "volume": 131362.5, "close_time": 1772351999999, "quote_volume": 94521.3957, "trades": 981, "taker_buy_base": 69700.9, "taker_buy_quote": 50170.22619 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.7176, "high": 0.719, "low": 0.6959, "close": 0.6989, "volume": 227406.0, "close_time": 1772366399999, "quote_volume": 160214.39868, "trades": 1637, "taker_buy_base": 76741.8, "taker_buy_quote": 54039.30772 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.6988, "high": 0.7135, "low": 0.6887, "close": 0.7072, "volume": 254770.1, "close_time": 1772380799999, "quote_volume": 178775.71149, "trades": 1745, "taker_buy_base": 128653.2, "taker_buy_quote": 90322.31665 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.7062, "high": 0.713, "low": 0.6857, "close": 0.6878, "volume": 277750.6, "close_time": 1772395199999, "quote_volume": 193223.79938, "trades": 1435, "taker_buy_base": 105487.4, "taker_buy_quote": 73520.58516 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.6869, "high": 0.697, "low": 0.6746, "close": 0.6853, "volume": 203282.5, "close_time": 1772409599999, "quote_volume": 139054.66047, "trades": 1043, "taker_buy_base": 68817.2, "taker_buy_quote": 47099.44831 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.6854, "high": 0.708, "low": 0.6839, "close": 0.7043, "volume": 164488.9, "close_time": 1772423999999, "quote_volume": 114465.70861, "trades": 1065, "taker_buy_base": 96606.9, "taker_buy_quote": 67388.55761 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.7049, "high": 0.714, "low": 0.6861, "close": 0.6916, "volume": 162708.4, "close_time": 1772438399999, "quote_volume": 114093.52286, "trades": 895, "taker_buy_base": 70642.9, "taker_buy_quote": 49628.75996 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.69, "high": 0.707, "low": 0.6838, "close": 0.7027, "volume": 135133.4, "close_time": 1772452799999, "quote_volume": 94227.30328, "trades": 952, "taker_buy_base": 52752.9, "taker_buy_quote": 36953.97877 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.7028, "high": 0.788, "low": 0.6881, "close": 0.7823, "volume": 840043.4, "close_time": 1772467199999, "quote_volume": 626239.90876, "trades": 4315, "taker_buy_base": 438953.2, "taker_buy_quote": 325777.9526 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.7839, "high": 0.7979, "low": 0.7564, "close": 0.7822, "volume": 929985.5, "close_time": 1772481599999, "quote_volume": 721445.07829, "trades": 4813, "taker_buy_base": 466172.4, "taker_buy_quote": 361917.13121 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.7796, "high": 0.7886, "low": 0.7615, "close": 0.7647, "volume": 320059.8, "close_time": 1772495999999, "quote_volume": 247190.95462, "trades": 2153, "taker_buy_base": 154009.6, "taker_buy_quote": 119142.26396 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.7659, "high": 0.776, "low": 0.7532, "close": 0.7725, "volume": 195589.7, "close_time": 1772510399999, "quote_volume": 149482.79632, "trades": 1544, "taker_buy_base": 86279.1, "taker_buy_quote": 66071.08231 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.7725, "high": 0.7746, "low": 0.7446, "close": 0.7556, "volume": 273293.4, "close_time": 1772524799999, "quote_volume": 206993.13954, "trades": 1563, "taker_buy_base": 143217.9, "taker_buy_quote": 108579.54988 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.7551, "high": 0.7593, "low": 0.7313, "close": 0.7465, "volume": 430007.0, "close_time": 1772539199999, "quote_volume": 319607.4923, "trades": 2031, "taker_buy_base": 211218.8, "taker_buy_quote": 157067.39755 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.7469, "high": 0.7614, "low": 0.7147, "close": 0.7333, "volume": 486203.7, "close_time": 1772553599999, "quote_volume": 355994.21863, "trades": 2384, "taker_buy_base": 212290.9, "taker_buy_quote": 155483.75503 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.7332, "high": 0.7579, "low": 0.7271, "close": 0.7423, "volume": 467373.6, "close_time": 1772567999999, "quote_volume": 347252.59488, "trades": 2524, "taker_buy_base": 262160.4, "taker_buy_quote": 194679.03718 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.7406, "high": 0.7486, "low": 0.7253, "close": 0.7417, "volume": 208846.2, "close_time": 1772582399999, "quote_volume": 153821.13584, "trades": 816, "taker_buy_base": 120677.6, "taker_buy_quote": 88890.77688 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.7415, "high": 0.7574, "low": 0.7299, "close": 0.737, "volume": 377470.9, "close_time": 1772596799999, "quote_volume": 280815.13046, "trades": 2317, "taker_buy_base": 145655.6, "taker_buy_quote": 108691.58279 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.7383, "high": 0.751, "low": 0.7302, "close": 0.7481, "volume": 287908.2, "close_time": 1772611199999, "quote_volume": 213138.60229, "trades": 1347, "taker_buy_base": 148806.1, "taker_buy_quote": 110288.87683 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.7484, "high": 0.7809, "low": 0.7365, "close": 0.759, "volume": 817119.6, "close_time": 1772625599999, "quote_volume": 622879.01253, "trades": 4233, "taker_buy_base": 409132.2, "taker_buy_quote": 311996.96329 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.7593, "high": 0.7834, "low": 0.7457, "close": 0.7801, "volume": 864403.6, "close_time": 1772639999999, "quote_volume": 661693.91864, "trades": 3922, "taker_buy_base": 481432.8, "taker_buy_quote": 369085.98646 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.7815, "high": 0.7835, "low": 0.7505, "close": 0.7758, "volume": 851504.8, "close_time": 1772654399999, "quote_volume": 654211.25756, "trades": 3504, "taker_buy_base": 456149.3, "taker_buy_quote": 351073.47563 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.7758, "high": 0.7781, "low": 0.7433, "close": 0.7514, "volume": 339222.4, "close_time": 1772668799999, "quote_volume": 258704.24374, "trades": 1392, "taker_buy_base": 141312.2, "taker_buy_quote": 107847.9785 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.7516, "high": 0.7583, "low": 0.7356, "close": 0.7375, "volume": 200467.8, "close_time": 1772683199999, "quote_volume": 149300.89222, "trades": 1063, "taker_buy_base": 89337.7, "taker_buy_quote": 66639.27533 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.7376, "high": 0.7444, "low": 0.73, "close": 0.7328, "volume": 359172.6, "close_time": 1772697599999, "quote_volume": 265491.44482, "trades": 1127, "taker_buy_base": 132575.8, "taker_buy_quote": 98000.76768 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.733, "high": 0.7575, "low": 0.7309, "close": 0.7487, "volume": 324692.7, "close_time": 1772711999999, "quote_volume": 242406.72013, "trades": 1744, "taker_buy_base": 162738.9, "taker_buy_quote": 121281.19845 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.7487, "high": 0.7487, "low": 0.7227, "close": 0.7275, "volume": 471029.3, "close_time": 1772726399999, "quote_volume": 345968.95642, "trades": 2369, "taker_buy_base": 210733.7, "taker_buy_quote": 154824.04388 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.7268, "high": 0.7268, "low": 0.7062, "close": 0.717, "volume": 414590.7, "close_time": 1772740799999, "quote_volume": 296370.66055, "trades": 2156, "taker_buy_base": 190398.6, "taker_buy_quote": 136069.37124 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.7179, "high": 0.7329, "low": 0.7167, "close": 0.7174, "volume": 153976.5, "close_time": 1772755199999, "quote_volume": 111715.46077, "trades": 895, "taker_buy_base": 75937.7, "taker_buy_quote": 55230.31201 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.7178, "high": 0.7293, "low": 0.7136, "close": 0.7244, "volume": 102227.1, "close_time": 1772769599999, "quote_volume": 73663.49076, "trades": 659, "taker_buy_base": 69460.5, "taker_buy_quote": 50044.72154 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.7254, "high": 0.7261, "low": 0.7108, "close": 0.7184, "volume": 79924.4, "close_time": 1772783999999, "quote_volume": 57190.10181, "trades": 368, "taker_buy_base": 29926.2, "taker_buy_quote": 21444.16561 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.718, "high": 0.718, "low": 0.7044, "close": 0.7066, "volume": 152065.3, "close_time": 1772798399999, "quote_volume": 107850.6204, "trades": 580, "taker_buy_base": 66797.8, "taker_buy_quote": 47410.83186 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.7055, "high": 0.7119, "low": 0.68, "close": 0.6882, "volume": 315231.2, "close_time": 1772812799999, "quote_volume": 219064.61601, "trades": 1545, "taker_buy_base": 146703.8, "taker_buy_quote": 102067.25757 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.6889, "high": 0.6976, "low": 0.681, "close": 0.6959, "volume": 81355.4, "close_time": 1772827199999, "quote_volume": 56124.01168, "trades": 420, "taker_buy_base": 41510.7, "taker_buy_quote": 28689.45838 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.6956, "high": 0.6996, "low": 0.6897, "close": 0.6897, "volume": 186068.7, "close_time": 1772841599999, "quote_volume": 129361.96912, "trades": 452, "taker_buy_base": 134229.4, "taker_buy_quote": 93345.37321 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.6908, "high": 0.6944, "low": 0.6843, "close": 0.6854, "volume": 20951.9, "close_time": 1772855999999, "quote_volume": 14443.98283, "trades": 108, "taker_buy_base": 10162.4, "taker_buy_quote": 7009.4913 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.6845, "high": 0.6845, "low": 0.6742, "close": 0.6807, "volume": 38820.2, "close_time": 1772870399999, "quote_volume": 26288.12029, "trades": 236, "taker_buy_base": 16712.1, "taker_buy_quote": 11332.32431 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.6802, "high": 0.6858, "low": 0.6774, "close": 0.6825, "volume": 73982.8, "close_time": 1772884799999, "quote_volume": 50504.71038, "trades": 278, "taker_buy_base": 44121.2, "taker_buy_quote": 30118.29334 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.6831, "high": 0.6832, "low": 0.6707, "close": 0.6773, "volume": 153987.3, "close_time": 1772899199999, "quote_volume": 104290.36097, "trades": 498, "taker_buy_base": 53949.6, "taker_buy_quote": 36545.81239 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.6781, "high": 0.6803, "low": 0.6669, "close": 0.6685, "volume": 247484.8, "close_time": 1772913599999, "quote_volume": 166828.49497, "trades": 481, "taker_buy_base": 52323.5, "taker_buy_quote": 35259.96667 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.6693, "high": 0.6721, "low": 0.662, "close": 0.6676, "volume": 79747.5, "close_time": 1772927999999, "quote_volume": 53203.87937, "trades": 220, "taker_buy_base": 35807.1, "taker_buy_quote": 23921.80045 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.6672, "high": 0.669, "low": 0.6488, "close": 0.652, "volume": 121314.8, "close_time": 1772942399999, "quote_volume": 79764.15933, "trades": 559, "taker_buy_base": 37455.7, "taker_buy_quote": 24653.91007 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.6532, "high": 0.6645, "low": 0.6471, "close": 0.662, "volume": 88633.6, "close_time": 1772956799999, "quote_volume": 58293.00391, "trades": 319, "taker_buy_base": 43039.6, "taker_buy_quote": 28368.55401 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.6619, "high": 0.6619, "low": 0.6483, "close": 0.6519, "volume": 126207.3, "close_time": 1772971199999, "quote_volume": 82597.76028, "trades": 462, "taker_buy_base": 75659.3, "taker_buy_quote": 49469.10476 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.6519, "high": 0.6528, "low": 0.6341, "close": 0.6385, "volume": 232285.4, "close_time": 1772985599999, "quote_volume": 149831.25181, "trades": 808, "taker_buy_base": 94722.5, "taker_buy_quote": 61199.49025 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.6384, "high": 0.6441, "low": 0.6327, "close": 0.6412, "volume": 128543.3, "close_time": 1772999999999, "quote_volume": 81935.61636, "trades": 500, "taker_buy_base": 67003.6, "taker_buy_quote": 42734.74033 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.6403, "high": 0.6443, "low": 0.6212, "close": 0.6276, "volume": 275544.4, "close_time": 1773014399999, "quote_volume": 174329.3233, "trades": 809, "taker_buy_base": 132823.4, "taker_buy_quote": 83875.21827 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.6288, "high": 0.653, "low": 0.6273, "close": 0.6453, "volume": 256959.9, "close_time": 1773028799999, "quote_volume": 165068.06596, "trades": 954, "taker_buy_base": 154947.1, "taker_buy_quote": 99566.73334 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.647, "high": 0.6635, "low": 0.6441, "close": 0.6548, "volume": 135199.1, "close_time": 1773043199999, "quote_volume": 88524.67796, "trades": 659, "taker_buy_base": 73809.9, "taker_buy_quote": 48387.30126 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.6548, "high": 0.6696, "low": 0.652, "close": 0.657, "volume": 417683.3, "close_time": 1773057599999, "quote_volume": 275095.14937, "trades": 964, "taker_buy_base": 241003.6, "taker_buy_quote": 158566.65357 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.6573, "high": 0.679, "low": 0.6572, "close": 0.667, "volume": 524669.7, "close_time": 1773071999999, "quote_volume": 350458.10009, "trades": 1392, "taker_buy_base": 252800.4, "taker_buy_quote": 169318.12632 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.6638, "high": 0.6766, "low": 0.6567, "close": 0.6657, "volume": 340751.6, "close_time": 1773086399999, "quote_volume": 226372.99686, "trades": 701, "taker_buy_base": 189011.5, "taker_buy_quote": 125302.1943 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.6655, "high": 0.6729, "low": 0.6583, "close": 0.6599, "volume": 123426.2, "close_time": 1773100799999, "quote_volume": 82129.10504, "trades": 437, "taker_buy_base": 48490.1, "taker_buy_quote": 32269.91009 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.6598, "high": 0.6868, "low": 0.656, "close": 0.6757, "volume": 298188.8, "close_time": 1773115199999, "quote_volume": 201430.08455, "trades": 1720, "taker_buy_base": 171352.9, "taker_buy_quote": 115767.33327 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.6754, "high": 0.6855, "low": 0.6696, "close": 0.6853, "volume": 344869.1, "close_time": 1773129599999, "quote_volume": 234256.90022, "trades": 1682, "taker_buy_base": 193173.6, "taker_buy_quote": 131133.40067 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.6856, "high": 0.7262, "low": 0.6843, "close": 0.7214, "volume": 1172333.6, "close_time": 1773143999999, "quote_volume": 832222.3049, "trades": 5153, "taker_buy_base": 576882.8, "taker_buy_quote": 409283.87628 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.7213, "high": 0.7266, "low": 0.6938, "close": 0.7202, "volume": 758768.5, "close_time": 1773158399999, "quote_volume": 540369.97128, "trades": 3312, "taker_buy_base": 386252.3, "taker_buy_quote": 275554.90603 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.7204, "high": 0.7293, "low": 0.6966, "close": 0.7011, "volume": 410159.5, "close_time": 1773172799999, "quote_volume": 292750.0755, "trades": 1722, "taker_buy_base": 183410.2, "taker_buy_quote": 131235.9918 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.7004, "high": 0.7081, "low": 0.6928, "close": 0.703, "volume": 230487.6, "close_time": 1773187199999, "quote_volume": 161426.98571, "trades": 905, "taker_buy_base": 97009.2, "taker_buy_quote": 67941.67796 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.7027, "high": 0.7107, "low": 0.6981, "close": 0.6999, "volume": 142905.6, "close_time": 1773201599999, "quote_volume": 100481.85943, "trades": 737, "taker_buy_base": 78111.0, "taker_buy_quote": 54949.09887 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.6984, "high": 0.7084, "low": 0.6893, "close": 0.6924, "volume": 199614.9, "close_time": 1773215999999, "quote_volume": 139237.06678, "trades": 1088, "taker_buy_base": 102018.4, "taker_buy_quote": 71179.13401 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.6918, "high": 0.6972, "low": 0.6875, "close": 0.6905, "volume": 128095.7, "close_time": 1773230399999, "quote_volume": 88701.5459, "trades": 605, "taker_buy_base": 70113.8, "taker_buy_quote": 48595.24761 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.6906, "high": 0.7189, "low": 0.6879, "close": 0.698, "volume": 519799.1, "close_time": 1773244799999, "quote_volume": 366067.73434, "trades": 2417, "taker_buy_base": 236493.5, "taker_buy_quote": 166928.92969 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.6995, "high": 0.7062, "low": 0.6949, "close": 0.7023, "volume": 138544.6, "close_time": 1773259199999, "quote_volume": 97124.67769, "trades": 671, "taker_buy_base": 57360.1, "taker_buy_quote": 40219.58094 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.7025, "high": 0.7064, "low": 0.6956, "close": 0.6976, "volume": 101131.5, "close_time": 1773273599999, "quote_volume": 70930.77602, "trades": 371, "taker_buy_base": 22305.0, "taker_buy_quote": 15668.18711 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.6983, "high": 0.6989, "low": 0.6803, "close": 0.6852, "volume": 237515.9, "close_time": 1773287999999, "quote_volume": 163114.90437, "trades": 924, "taker_buy_base": 89821.9, "taker_buy_quote": 61729.48618 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.6852, "high": 0.7017, "low": 0.6832, "close": 0.7006, "volume": 67546.5, "close_time": 1773302399999, "quote_volume": 46652.97839, "trades": 414, "taker_buy_base": 34193.0, "taker_buy_quote": 23614.24635 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.6991, "high": 0.7167, "low": 0.6975, "close": 0.7108, "volume": 219997.6, "close_time": 1773316799999, "quote_volume": 155962.76861, "trades": 1021, "taker_buy_base": 124571.7, "taker_buy_quote": 88461.98546 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.7107, "high": 0.7231, "low": 0.6951, "close": 0.7096, "volume": 427122.8, "close_time": 1773331199999, "quote_volume": 303221.70576, "trades": 2198, "taker_buy_base": 183681.1, "taker_buy_quote": 130569.23872 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.7096, "high": 0.7152, "low": 0.7038, "close": 0.7135, "volume": 132304.4, "close_time": 1773345599999, "quote_volume": 94077.17384, "trades": 568, "taker_buy_base": 62134.2, "taker_buy_quote": 44156.5438 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.7131, "high": 0.7204, "low": 0.7044, "close": 0.7175, "volume": 89254.2, "close_time": 1773359999999, "quote_volume": 63610.63105, "trades": 472, "taker_buy_base": 61428.3, "taker_buy_quote": 43725.34894 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.7173, "high": 0.7504, "low": 0.7157, "close": 0.7484, "volume": 348073.0, "close_time": 1773374399999, "quote_volume": 256561.20193, "trades": 1608, "taker_buy_base": 198692.7, "taker_buy_quote": 146536.30168 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.7466, "high": 0.7502, "low": 0.7362, "close": 0.7411, "volume": 232149.4, "close_time": 1773388799999, "quote_volume": 172386.01403, "trades": 968, "taker_buy_base": 129198.1, "taker_buy_quote": 96065.17855 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.7402, "high": 0.7683, "low": 0.7376, "close": 0.7647, "volume": 618649.3, "close_time": 1773403199999, "quote_volume": 469311.68164, "trades": 2245, "taker_buy_base": 344631.2, "taker_buy_quote": 261948.39137 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.7645, "high": 0.79, "low": 0.7422, "close": 0.7468, "volume": 1134969.0, "close_time": 1773417599999, "quote_volume": 876554.80788, "trades": 4362, "taker_buy_base": 483741.7, "taker_buy_quote": 373601.03313 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.7474, "high": 0.7531, "low": 0.7312, "close": 0.7363, "volume": 482079.2, "close_time": 1773431999999, "quote_volume": 356428.34015, "trades": 1779, "taker_buy_base": 184271.0, "taker_buy_quote": 136562.13134 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.7351, "high": 0.7399, "low": 0.7162, "close": 0.721, "volume": 165199.0, "close_time": 1773446399999, "quote_volume": 120492.1818, "trades": 608, "taker_buy_base": 94939.9, "taker_buy_quote": 69481.24155 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.7202, "high": 0.7316, "low": 0.7135, "close": 0.7297, "volume": 161766.5, "close_time": 1773460799999, "quote_volume": 116746.60794, "trades": 714, "taker_buy_base": 70081.4, "taker_buy_quote": 50660.36179 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.729, "high": 0.7294, "low": 0.709, "close": 0.711, "volume": 144087.9, "close_time": 1773475199999, "quote_volume": 103605.03674, "trades": 676, "taker_buy_base": 52626.7, "taker_buy_quote": 37853.9001 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.71, "high": 0.7138, "low": 0.705, "close": 0.7076, "volume": 85524.1, "close_time": 1773489599999, "quote_volume": 60585.68269, "trades": 421, "taker_buy_base": 33218.3, "taker_buy_quote": 23570.77734 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.7097, "high": 0.7132, "low": 0.7032, "close": 0.7054, "volume": 93806.7, "close_time": 1773503999999, "quote_volume": 66411.48917, "trades": 456, "taker_buy_base": 59960.7, "taker_buy_quote": 42502.06579 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.7043, "high": 0.7127, "low": 0.7041, "close": 0.7072, "volume": 28514.7, "close_time": 1773518399999, "quote_volume": 20222.94789, "trades": 220, "taker_buy_base": 12953.7, "taker_buy_quote": 9191.01846 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.7072, "high": 0.7257, "low": 0.7068, "close": 0.7231, "volume": 167037.1, "close_time": 1773532799999, "quote_volume": 119907.28714, "trades": 616, "taker_buy_base": 118032.7, "taker_buy_quote": 84864.44093 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.7224, "high": 0.7505, "low": 0.7135, "close": 0.7427, "volume": 561356.8, "close_time": 1773547199999, "quote_volume": 414453.12987, "trades": 2458, "taker_buy_base": 285026.5, "taker_buy_quote": 210670.71374 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.7407, "high": 0.7466, "low": 0.7268, "close": 0.729, "volume": 188073.7, "close_time": 1773561599999, "quote_volume": 138509.11776, "trades": 969, "taker_buy_base": 86674.6, "taker_buy_quote": 63953.24559 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.7294, "high": 0.7429, "low": 0.7294, "close": 0.7329, "volume": 222531.0, "close_time": 1773575999999, "quote_volume": 163772.78997, "trades": 1133, "taker_buy_base": 132737.9, "taker_buy_quote": 97709.15823 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.7333, "high": 0.7377, "low": 0.7217, "close": 0.7271, "volume": 198254.9, "close_time": 1773590399999, "quote_volume": 144300.28155, "trades": 1157, "taker_buy_base": 84803.3, "taker_buy_quote": 61739.33604 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.7269, "high": 0.7386, "low": 0.7253, "close": 0.7352, "volume": 127880.0, "close_time": 1773604799999, "quote_volume": 93596.43052, "trades": 750, "taker_buy_base": 81914.6, "taker_buy_quote": 59945.47588 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.7354, "high": 0.756, "low": 0.7332, "close": 0.7551, "volume": 305091.4, "close_time": 1773619199999, "quote_volume": 227675.78012, "trades": 1973, "taker_buy_base": 161958.6, "taker_buy_quote": 120942.43998 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.7556, "high": 0.7703, "low": 0.745, "close": 0.761, "volume": 447686.3, "close_time": 1773633599999, "quote_volume": 339801.87311, "trades": 2008, "taker_buy_base": 225652.6, "taker_buy_quote": 171175.42447 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.762, "high": 0.7718, "low": 0.7557, "close": 0.7595, "volume": 342197.0, "close_time": 1773647999999, "quote_volume": 261283.07484, "trades": 1627, "taker_buy_base": 174693.8, "taker_buy_quote": 133547.57761 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.761, "high": 0.7668, "low": 0.7494, "close": 0.7601, "volume": 256370.8, "close_time": 1773662399999, "quote_volume": 194446.40257, "trades": 1058, "taker_buy_base": 123772.4, "taker_buy_quote": 93992.69049 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.7602, "high": 0.79, "low": 0.7548, "close": 0.7765, "volume": 1030113.7, "close_time": 1773676799999, "quote_volume": 800142.90343, "trades": 5031, "taker_buy_base": 628811.1, "taker_buy_quote": 488990.82824 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.777, "high": 0.7972, "low": 0.7748, "close": 0.7923, "volume": 445766.2, "close_time": 1773691199999, "quote_volume": 351531.74794, "trades": 3783, "taker_buy_base": 238440.1, "taker_buy_quote": 188121.14772 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.7925, "high": 0.8077, "low": 0.791, "close": 0.8011, "volume": 422719.5, "close_time": 1773705599999, "quote_volume": 338442.39233, "trades": 3394, "taker_buy_base": 205171.1, "taker_buy_quote": 164325.86287 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.8009, "high": 0.827, "low": 0.7922, "close": 0.7956, "volume": 822273.0, "close_time": 1773719999999, "quote_volume": 665431.15568, "trades": 5886, "taker_buy_base": 367027.0, "taker_buy_quote": 297537.4359 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.7962, "high": 0.8049, "low": 0.7779, "close": 0.7996, "volume": 334610.4, "close_time": 1773734399999, "quote_volume": 264576.18446, "trades": 3210, "taker_buy_base": 135512.2, "taker_buy_quote": 107302.30173 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.7994, "high": 0.8032, "low": 0.783, "close": 0.7886, "volume": 205478.9, "close_time": 1773748799999, "quote_volume": 162468.23397, "trades": 2198, "taker_buy_base": 100157.2, "taker_buy_quote": 79245.9935 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.7888, "high": 0.7891, "low": 0.7682, "close": 0.7745, "volume": 530981.5, "close_time": 1773763199999, "quote_volume": 412937.43291, "trades": 4175, "taker_buy_base": 238453.6, "taker_buy_quote": 185795.79611 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.7744, "high": 0.7874, "low": 0.7744, "close": 0.7804, "volume": 190135.3, "close_time": 1773777599999, "quote_volume": 148584.87353, "trades": 1716, "taker_buy_base": 83203.3, "taker_buy_quote": 65072.65358 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.7803, "high": 0.8032, "low": 0.7791, "close": 0.7828, "volume": 318281.0, "close_time": 1773791999999, "quote_volume": 251590.27097, "trades": 2158, "taker_buy_base": 196389.8, "taker_buy_quote": 155225.22235 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.7834, "high": 0.7994, "low": 0.7732, "close": 0.7928, "volume": 201415.2, "close_time": 1773806399999, "quote_volume": 158254.38418, "trades": 2085, "taker_buy_base": 98771.5, "taker_buy_quote": 77727.4577 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.793, "high": 0.7979, "low": 0.7793, "close": 0.7826, "volume": 94580.5, "close_time": 1773820799999, "quote_volume": 74437.91124, "trades": 1199, "taker_buy_base": 48608.7, "taker_buy_quote": 38238.97027 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.7828, "high": 0.793, "low": 0.7656, "close": 0.77, "volume": 244077.0, "close_time": 1773835199999, "quote_volume": 190264.43942, "trades": 2681, "taker_buy_base": 109245.4, "taker_buy_quote": 85352.10567 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.7693, "high": 0.7698, "low": 0.7256, "close": 0.7322, "volume": 799359.0, "close_time": 1773849599999, "quote_volume": 594108.36397, "trades": 5909, "taker_buy_base": 325536.5, "taker_buy_quote": 241644.53706 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.732, "high": 0.7443, "low": 0.7219, "close": 0.7291, "volume": 376356.4, "close_time": 1773863999999, "quote_volume": 275960.8158, "trades": 3088, "taker_buy_base": 183770.4, "taker_buy_quote": 135035.19488 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.7291, "high": 0.7422, "low": 0.7227, "close": 0.7394, "volume": 179993.3, "close_time": 1773878399999, "quote_volume": 131828.72404, "trades": 1338, "taker_buy_base": 95227.9, "taker_buy_quote": 69721.33806 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.7395, "high": 0.7448, "low": 0.7287, "close": 0.7365, "volume": 83748.3, "close_time": 1773892799999, "quote_volume": 61603.62709, "trades": 1068, "taker_buy_base": 50018.5, "taker_buy_quote": 36790.62347 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.7364, "high": 0.7366, "low": 0.7083, "close": 0.7162, "volume": 276887.6, "close_time": 1773907199999, "quote_volume": 200090.61032, "trades": 2223, "taker_buy_base": 77080.7, "taker_buy_quote": 55681.64483 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.7162, "high": 0.7218, "low": 0.7109, "close": 0.7112, "volume": 193870.5, "close_time": 1773921599999, "quote_volume": 138760.27725, "trades": 1450, "taker_buy_base": 106179.8, "taker_buy_quote": 75981.22864 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.7112, "high": 0.712, "low": 0.691, "close": 0.6971, "volume": 438307.5, "close_time": 1773935999999, "quote_volume": 307528.07689, "trades": 3164, "taker_buy_base": 144281.2, "taker_buy_quote": 101350.71478 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.697, "high": 0.7056, "low": 0.6866, "close": 0.6969, "volume": 171070.8, "close_time": 1773950399999, "quote_volume": 119137.1593, "trades": 1900, "taker_buy_base": 83006.8, "taker_buy_quote": 57764.73342 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.6969, "high": 0.71, "low": 0.6964, "close": 0.7068, "volume": 201518.0, "close_time": 1773964799999, "quote_volume": 141976.45586, "trades": 1554, "taker_buy_base": 113909.1, "taker_buy_quote": 80180.72191 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.7067, "high": 0.722, "low": 0.706, "close": 0.7206, "volume": 132797.0, "close_time": 1773979199999, "quote_volume": 94950.49501, "trades": 1337, "taker_buy_base": 68625.5, "taker_buy_quote": 49103.37612 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.7207, "high": 0.7381, "low": 0.719, "close": 0.7299, "volume": 462175.2, "close_time": 1773993599999, "quote_volume": 337137.67505, "trades": 2872, "taker_buy_base": 243406.0, "taker_buy_quote": 177123.58811 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.7296, "high": 0.7458, "low": 0.7121, "close": 0.715, "volume": 318150.7, "close_time": 1774007999999, "quote_volume": 231008.69407, "trades": 2814, "taker_buy_base": 136222.7, "taker_buy_quote": 99046.33978 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.7152, "high": 0.7174, "low": 0.6986, "close": 0.705, "volume": 275681.6, "close_time": 1774022399999, "quote_volume": 195023.22592, "trades": 2432, "taker_buy_base": 127809.6, "taker_buy_quote": 90487.33323 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.7052, "high": 0.7094, "low": 0.6929, "close": 0.6992, "volume": 373054.9, "close_time": 1774036799999, "quote_volume": 261864.30963, "trades": 2369, "taker_buy_base": 209003.4, "taker_buy_quote": 146879.64872 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.6996, "high": 0.7132, "low": 0.6922, "close": 0.7049, "volume": 137511.0, "close_time": 1774051199999, "quote_volume": 96518.91078, "trades": 1325, "taker_buy_base": 56674.0, "taker_buy_quote": 39749.97502 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.7052, "high": 0.708, "low": 0.699, "close": 0.7028, "volume": 60431.9, "close_time": 1774065599999, "quote_volume": 42593.63132, "trades": 650, "taker_buy_base": 30546.8, "taker_buy_quote": 21545.30712 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.7029, "high": 0.709, "low": 0.6978, "close": 0.6982, "volume": 66460.5, "close_time": 1774079999999, "quote_volume": 46685.30315, "trades": 611, "taker_buy_base": 41317.9, "taker_buy_quote": 29000.38456 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.6988, "high": 0.7001, "low": 0.6914, "close": 0.6938, "volume": 65868.4, "close_time": 1774094399999, "quote_volume": 45793.36387, "trades": 740, "taker_buy_base": 26835.9, "taker_buy_quote": 18681.11617 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.6939, "high": 0.7041, "low": 0.6929, "close": 0.7034, "volume": 166642.3, "close_time": 1774108799999, "quote_volume": 116564.00881, "trades": 1161, "taker_buy_base": 93342.6, "taker_buy_quote": 65326.32901 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.7028, "high": 0.7047, "low": 0.6944, "close": 0.6968, "volume": 66056.6, "close_time": 1774123199999, "quote_volume": 46180.9132, "trades": 606, "taker_buy_base": 26619.2, "taker_buy_quote": 18583.44809 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.6966, "high": 0.7005, "low": 0.6645, "close": 0.6717, "volume": 196829.6, "close_time": 1774137599999, "quote_volume": 134899.72626, "trades": 1185, "taker_buy_base": 78458.2, "taker_buy_quote": 53652.48548 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.6698, "high": 0.6832, "low": 0.6591, "close": 0.6747, "volume": 284526.0, "close_time": 1774151999999, "quote_volume": 190719.11003, "trades": 1361, "taker_buy_base": 125340.1, "taker_buy_quote": 84192.01997 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.6752, "high": 0.6803, "low": 0.6662, "close": 0.6662, "volume": 279322.7, "close_time": 1774166399999, "quote_volume": 187440.83385, "trades": 953, "taker_buy_base": 156867.8, "taker_buy_quote": 105105.447 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.6663, "high": 0.6707, "low": 0.6567, "close": 0.6611, "volume": 224939.3, "close_time": 1774180799999, "quote_volume": 149534.63963, "trades": 917, "taker_buy_base": 132531.1, "taker_buy_quote": 88288.97134 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.6618, "high": 0.6674, "low": 0.6589, "close": 0.6646, "volume": 134514.8, "close_time": 1774195199999, "quote_volume": 89212.89577, "trades": 547, "taker_buy_base": 75373.9, "taker_buy_quote": 50042.43889 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.6642, "high": 0.6659, "low": 0.6501, "close": 0.6537, "volume": 135878.9, "close_time": 1774209599999, "quote_volume": 89172.18955, "trades": 644, "taker_buy_base": 46394.7, "taker_buy_quote": 30409.22622 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.6555, "high": 0.6633, "low": 0.643, "close": 0.6576, "volume": 145194.2, "close_time": 1774223999999, "quote_volume": 94970.99769, "trades": 623, "taker_buy_base": 67481.7, "taker_buy_quote": 44161.31837 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.6605, "high": 0.6728, "low": 0.6559, "close": 0.6644, "volume": 172139.1, "close_time": 1774238399999, "quote_volume": 114395.45884, "trades": 610, "taker_buy_base": 107571.7, "taker_buy_quote": 71522.34609 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.6654, "high": 0.6791, "low": 0.6571, "close": 0.6639, "volume": 265896.5, "close_time": 1774252799999, "quote_volume": 177230.93799, "trades": 1109, "taker_buy_base": 124745.4, "taker_buy_quote": 83477.45927 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.6637, "high": 0.711, "low": 0.6525, "close": 0.6823, "volume": 828590.3, "close_time": 1774267199999, "quote_volume": 568125.98254, "trades": 3288, "taker_buy_base": 433051.6, "taker_buy_quote": 297599.52796 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.6853, "high": 0.7037, "low": 0.678, "close": 0.6865, "volume": 338558.3, "close_time": 1774281599999, "quote_volume": 234551.18184, "trades": 1786, "taker_buy_base": 158525.8, "taker_buy_quote": 109764.44357 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.6876, "high": 0.6966, "low": 0.6805, "close": 0.687, "volume": 169077.0, "close_time": 1774295999999, "quote_volume": 116444.02222, "trades": 1021, "taker_buy_base": 85854.8, "taker_buy_quote": 59196.72703 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.6876, "high": 0.6939, "low": 0.6752, "close": 0.6833, "volume": 239034.1, "close_time": 1774310399999, "quote_volume": 163301.1538, "trades": 694, "taker_buy_base": 65930.1, "taker_buy_quote": 45197.01864 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.683, "high": 0.6951, "low": 0.6752, "close": 0.6951, "volume": 81772.2, "close_time": 1774324799999, "quote_volume": 55948.35105, "trades": 485, "taker_buy_base": 42057.9, "taker_buy_quote": 28860.7117 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.696, "high": 0.7128, "low": 0.6842, "close": 0.7116, "volume": 276541.1, "close_time": 1774339199999, "quote_volume": 192810.89277, "trades": 1153, "taker_buy_base": 154292.5, "taker_buy_quote": 107692.57017 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.7116, "high": 0.7279, "low": 0.6988, "close": 0.7054, "volume": 436950.1, "close_time": 1774353599999, "quote_volume": 312665.75638, "trades": 1674, "taker_buy_base": 200708.0, "taker_buy_quote": 143596.0855 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.7067, "high": 0.7144, "low": 0.692, "close": 0.7041, "volume": 506741.2, "close_time": 1774367999999, "quote_volume": 357496.52937, "trades": 1922, "taker_buy_base": 254079.9, "taker_buy_quote": 179438.60186 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.704, "high": 0.7139, "low": 0.6941, "close": 0.71, "volume": 206878.4, "close_time": 1774382399999, "quote_volume": 146142.84487, "trades": 829, "taker_buy_base": 111756.2, "taker_buy_quote": 78999.88 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.7123, "high": 0.7384, "low": 0.712, "close": 0.726, "volume": 517983.1, "close_time": 1774396799999, "quote_volume": 376834.43746, "trades": 2999, "taker_buy_base": 246158.2, "taker_buy_quote": 179323.70607 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.7262, "high": 0.734, "low": 0.7202, "close": 0.7246, "volume": 203356.7, "close_time": 1774411199999, "quote_volume": 148010.14694, "trades": 1804, "taker_buy_base": 81288.8, "taker_buy_quote": 59173.67676 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.7244, "high": 0.737, "low": 0.7216, "close": 0.7285, "volume": 259460.2, "close_time": 1774425599999, "quote_volume": 189324.65346, "trades": 1799, "taker_buy_base": 140496.1, "taker_buy_quote": 102553.49978 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.73, "high": 0.7525, "low": 0.729, "close": 0.7466, "volume": 421554.0, "close_time": 1774439999999, "quote_volume": 311941.28961, "trades": 2700, "taker_buy_base": 256977.1, "taker_buy_quote": 190356.35389 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.7468, "high": 0.7552, "low": 0.7288, "close": 0.7368, "volume": 516250.8, "close_time": 1774454399999, "quote_volume": 382580.35182, "trades": 3827, "taker_buy_base": 223974.6, "taker_buy_quote": 166120.50265 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.7367, "high": 0.7448, "low": 0.7266, "close": 0.7285, "volume": 249796.2, "close_time": 1774468799999, "quote_volume": 183486.95499, "trades": 2106, "taker_buy_base": 101428.1, "taker_buy_quote": 74569.09986 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.7286, "high": 0.7288, "low": 0.7174, "close": 0.7238, "volume": 147496.2, "close_time": 1774483199999, "quote_volume": 106436.16282, "trades": 1429, "taker_buy_base": 57293.0, "taker_buy_quote": 41355.86415 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.7242, "high": 0.7273, "low": 0.7087, "close": 0.712, "volume": 247581.6, "close_time": 1774497599999, "quote_volume": 177695.17966, "trades": 1780, "taker_buy_base": 126656.0, "taker_buy_quote": 91054.72185 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.7121, "high": 0.7126, "low": 0.6956, "close": 0.6995, "volume": 149025.9, "close_time": 1774511999999, "quote_volume": 105053.96754, "trades": 1455, "taker_buy_base": 72707.2, "taker_buy_quote": 51287.33609 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.6996, "high": 0.7024, "low": 0.6866, "close": 0.6898, "volume": 176959.3, "close_time": 1774526399999, "quote_volume": 122786.45671, "trades": 1624, "taker_buy_base": 79477.5, "taker_buy_quote": 55209.77013 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.6897, "high": 0.7057, "low": 0.6855, "close": 0.6861, "volume": 306526.1, "close_time": 1774540799999, "quote_volume": 212733.55362, "trades": 2492, "taker_buy_base": 139381.7, "taker_buy_quote": 96762.81484 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.6865, "high": 0.6886, "low": 0.6755, "close": 0.677, "volume": 163263.1, "close_time": 1774555199999, "quote_volume": 111409.66885, "trades": 1460, "taker_buy_base": 62748.2, "taker_buy_quote": 42777.28122 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.6767, "high": 0.6944, "low": 0.6753, "close": 0.6838, "volume": 159135.1, "close_time": 1774569599999, "quote_volume": 109266.65584, "trades": 1480, "taker_buy_base": 74814.5, "taker_buy_quote": 51356.72857 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.6841, "high": 0.6957, "low": 0.6821, "close": 0.6852, "volume": 149456.7, "close_time": 1774583999999, "quote_volume": 103010.9072, "trades": 1222, "taker_buy_base": 87150.3, "taker_buy_quote": 60120.80432 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.6849, "high": 0.6883, "low": 0.6774, "close": 0.6878, "volume": 98391.3, "close_time": 1774598399999, "quote_volume": 67297.09933, "trades": 980, "taker_buy_base": 50125.0, "taker_buy_quote": 34296.78314 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.6872, "high": 0.6892, "low": 0.6524, "close": 0.657, "volume": 433451.8, "close_time": 1774612799999, "quote_volume": 288844.13519, "trades": 2743, "taker_buy_base": 154405.7, "taker_buy_quote": 102986.92142 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.6574, "high": 0.6693, "low": 0.6492, "close": 0.6613, "volume": 353375.9, "close_time": 1774627199999, "quote_volume": 232021.91894, "trades": 2358, "taker_buy_base": 156458.2, "taker_buy_quote": 102864.66457 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.6608, "high": 0.6642, "low": 0.6534, "close": 0.6599, "volume": 214848.9, "close_time": 1774641599999, "quote_volume": 141567.28386, "trades": 1421, "taker_buy_base": 122359.2, "taker_buy_quote": 80633.45635 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.6598, "high": 0.6613, "low": 0.6484, "close": 0.6527, "volume": 138999.9, "close_time": 1774655999999, "quote_volume": 91190.49058, "trades": 902, "taker_buy_base": 38037.5, "taker_buy_quote": 25023.25398 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.6525, "high": 0.6558, "low": 0.6462, "close": 0.6482, "volume": 120674.0, "close_time": 1774670399999, "quote_volume": 78523.16568, "trades": 979, "taker_buy_base": 65669.2, "taker_buy_quote": 42766.66916 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.6484, "high": 0.6602, "low": 0.6469, "close": 0.6602, "volume": 80360.4, "close_time": 1774684799999, "quote_volume": 52592.64453, "trades": 833, "taker_buy_base": 56446.9, "taker_buy_quote": 36951.91108 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.6603, "high": 0.6634, "low": 0.6516, "close": 0.6571, "volume": 89208.5, "close_time": 1774699199999, "quote_volume": 58712.93056, "trades": 716, "taker_buy_base": 49195.5, "taker_buy_quote": 32428.26054 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.6576, "high": 0.685, "low": 0.6564, "close": 0.6793, "volume": 240284.8, "close_time": 1774713599999, "quote_volume": 161085.86279, "trades": 1816, "taker_buy_base": 119341.6, "taker_buy_quote": 80111.93704 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.6794, "high": 0.6814, "low": 0.6676, "close": 0.671, "volume": 169255.5, "close_time": 1774727999999, "quote_volume": 113974.79784, "trades": 984, "taker_buy_base": 80203.2, "taker_buy_quote": 54012.14332 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.6712, "high": 0.6737, "low": 0.6524, "close": 0.6558, "volume": 70870.8, "close_time": 1774742399999, "quote_volume": 46923.44444, "trades": 700, "taker_buy_base": 19375.3, "taker_buy_quote": 12913.26714 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.6557, "high": 0.6631, "low": 0.6512, "close": 0.66, "volume": 75648.9, "close_time": 1774756799999, "quote_volume": 49743.92068, "trades": 794, "taker_buy_base": 38404.0, "taker_buy_quote": 25254.24347 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.6601, "high": 0.6605, "low": 0.6534, "close": 0.655, "volume": 50862.4, "close_time": 1774771199999, "quote_volume": 33420.45603, "trades": 505, "taker_buy_base": 11204.9, "taker_buy_quote": 7367.09245 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.6548, "high": 0.659, "low": 0.6477, "close": 0.6568, "volume": 158596.7, "close_time": 1774785599999, "quote_volume": 103789.47079, "trades": 1057, "taker_buy_base": 94953.4, "taker_buy_quote": 62165.71842 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.6567, "high": 0.6568, "low": 0.6471, "close": 0.6502, "volume": 94964.9, "close_time": 1774799999999, "quote_volume": 61776.10296, "trades": 918, "taker_buy_base": 31478.0, "taker_buy_quote": 20504.57191 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.6502, "high": 0.653, "low": 0.6467, "close": 0.6478, "volume": 103822.0, "close_time": 1774814399999, "quote_volume": 67365.24081, "trades": 632, "taker_buy_base": 36198.0, "taker_buy_quote": 23497.37408 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.648, "high": 0.6574, "low": 0.6227, "close": 0.6454, "volume": 225588.9, "close_time": 1774828799999, "quote_volume": 144487.14852, "trades": 1610, "taker_buy_base": 103137.1, "taker_buy_quote": 66004.89191 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.6456, "high": 0.6761, "low": 0.6438, "close": 0.6706, "volume": 180243.8, "close_time": 1774843199999, "quote_volume": 119950.94238, "trades": 1962, "taker_buy_base": 119108.2, "taker_buy_quote": 79339.87721 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.6714, "high": 0.6767, "low": 0.6646, "close": 0.6732, "volume": 119617.7, "close_time": 1774857599999, "quote_volume": 80203.51834, "trades": 1088, "taker_buy_base": 75995.2, "taker_buy_quote": 50946.03288 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.6727, "high": 0.678, "low": 0.6658, "close": 0.6702, "volume": 136636.0, "close_time": 1774871999999, "quote_volume": 91820.92845, "trades": 999, "taker_buy_base": 67633.2, "taker_buy_quote": 45550.53181 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.6704, "high": 0.6745, "low": 0.6559, "close": 0.6624, "volume": 167659.5, "close_time": 1774886399999, "quote_volume": 111202.29545, "trades": 1424, "taker_buy_base": 72671.1, "taker_buy_quote": 48278.70918 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.663, "high": 0.6636, "low": 0.6417, "close": 0.6456, "volume": 192351.8, "close_time": 1774900799999, "quote_volume": 124789.08642, "trades": 1396, "taker_buy_base": 86594.1, "taker_buy_quote": 56261.57879 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.6456, "high": 0.6522, "low": 0.6382, "close": 0.6425, "volume": 248558.4, "close_time": 1774915199999, "quote_volume": 160389.82751, "trades": 1317, "taker_buy_base": 57883.8, "taker_buy_quote": 37329.63855 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.6426, "high": 0.6596, "low": 0.6393, "close": 0.653, "volume": 169137.7, "close_time": 1774929599999, "quote_volume": 109734.77263, "trades": 1451, "taker_buy_base": 89923.9, "taker_buy_quote": 58371.4802 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.6535, "high": 0.6558, "low": 0.6465, "close": 0.6513, "volume": 163783.4, "close_time": 1774943999999, "quote_volume": 106658.14078, "trades": 954, "taker_buy_base": 76517.5, "taker_buy_quote": 49910.5944 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.6512, "high": 0.6531, "low": 0.6314, "close": 0.6377, "volume": 246594.4, "close_time": 1774958399999, "quote_volume": 157793.55999, "trades": 1389, "taker_buy_base": 107315.1, "taker_buy_quote": 69090.47613 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.6378, "high": 0.654, "low": 0.6333, "close": 0.6366, "volume": 250660.4, "close_time": 1774972799999, "quote_volume": 161571.0322, "trades": 1715, "taker_buy_base": 127023.4, "taker_buy_quote": 82314.13484 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.6368, "high": 0.6611, "low": 0.6368, "close": 0.6556, "volume": 238202.8, "close_time": 1774987199999, "quote_volume": 155455.92848, "trades": 1729, "taker_buy_base": 148489.9, "taker_buy_quote": 96874.08366 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.656, "high": 0.6592, "low": 0.6499, "close": 0.6566, "volume": 249404.1, "close_time": 1775001599999, "quote_volume": 162967.4484, "trades": 680, "taker_buy_base": 147741.7, "taker_buy_quote": 96403.63047 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.656, "high": 0.6634, "low": 0.6526, "close": 0.6608, "volume": 41607.6, "close_time": 1775015999999, "quote_volume": 27360.7881, "trades": 674, "taker_buy_base": 22846.4, "taker_buy_quote": 15029.65774 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.661, "high": 0.6814, "low": 0.657, "close": 0.6734, "volume": 190778.1, "close_time": 1775030399999, "quote_volume": 127782.27733, "trades": 1296, "taker_buy_base": 127220.6, "taker_buy_quote": 85359.64623 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.6742, "high": 0.6768, "low": 0.6658, "close": 0.6722, "volume": 140438.2, "close_time": 1775044799999, "quote_volume": 94330.78577, "trades": 1161, "taker_buy_base": 74367.1, "taker_buy_quote": 49924.03728 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.6722, "high": 0.6808, "low": 0.6633, "close": 0.6748, "volume": 204985.2, "close_time": 1775059199999, "quote_volume": 137791.02881, "trades": 1921, "taker_buy_base": 99305.0, "taker_buy_quote": 66803.53619 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.6744, "high": 0.6846, "low": 0.6624, "close": 0.6672, "volume": 113716.0, "close_time": 1775073599999, "quote_volume": 76319.39757, "trades": 1463, "taker_buy_base": 58170.6, "taker_buy_quote": 39165.11208 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.6672, "high": 0.6714, "low": 0.6596, "close": 0.6614, "volume": 108477.3, "close_time": 1775087999999, "quote_volume": 72076.7368, "trades": 1043, "taker_buy_base": 41052.5, "taker_buy_quote": 27291.48944 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.6608, "high": 0.6692, "low": 0.6338, "close": 0.6363, "volume": 652246.6, "close_time": 1775102399999, "quote_volume": 422020.75402, "trades": 3536, "taker_buy_base": 277627.9, "taker_buy_quote": 179693.75781 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.6362, "high": 0.6428, "low": 0.6328, "close": 0.6393, "volume": 117860.1, "close_time": 1775116799999, "quote_volume": 75107.48285, "trades": 1120, "taker_buy_base": 74419.5, "taker_buy_quote": 47421.22612 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.6392, "high": 0.6399, "low": 0.627, "close": 0.6302, "volume": 167534.6, "close_time": 1775131199999, "quote_volume": 106252.33416, "trades": 1474, "taker_buy_base": 59316.2, "taker_buy_quote": 37620.0745 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.6301, "high": 0.6432, "low": 0.621, "close": 0.6332, "volume": 173865.5, "close_time": 1775145599999, "quote_volume": 109777.68392, "trades": 2137, "taker_buy_base": 89604.9, "taker_buy_quote": 56652.7625 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.6326, "high": 0.6392, "low": 0.6264, "close": 0.6341, "volume": 91168.2, "close_time": 1775159999999, "quote_volume": 57688.44627, "trades": 1287, "taker_buy_base": 53618.6, "taker_buy_quote": 33941.29195 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.634, "high": 0.6391, "low": 0.6302, "close": 0.6352, "volume": 78565.5, "close_time": 1775174399999, "quote_volume": 49904.32539, "trades": 624, "taker_buy_base": 35094.0, "taker_buy_quote": 22314.64017 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.6351, "high": 0.6389, "low": 0.6285, "close": 0.6375, "volume": 202531.6, "close_time": 1775188799999, "quote_volume": 127986.16356, "trades": 995, "taker_buy_base": 113733.2, "taker_buy_quote": 71926.29148 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.638, "high": 0.6508, "low": 0.637, "close": 0.6484, "volume": 90387.4, "close_time": 1775203199999, "quote_volume": 58166.58789, "trades": 967, "taker_buy_base": 54602.4, "taker_buy_quote": 35135.64146 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.6488, "high": 0.6538, "low": 0.646, "close": 0.6518, "volume": 172756.2, "close_time": 1775217599999, "quote_volume": 112223.77237, "trades": 1123, "taker_buy_base": 80320.5, "taker_buy_quote": 52147.07627 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.6516, "high": 0.659, "low": 0.6432, "close": 0.6445, "volume": 110768.7, "close_time": 1775231999999, "quote_volume": 72032.7539, "trades": 1136, "taker_buy_base": 64280.9, "taker_buy_quote": 41853.5399 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.6446, "high": 0.6471, "low": 0.6365, "close": 0.6407, "volume": 67831.5, "close_time": 1775246399999, "quote_volume": 43486.95809, "trades": 776, "taker_buy_base": 31292.7, "taker_buy_quote": 20060.1226 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.6406, "high": 0.6424, "low": 0.6325, "close": 0.6355, "volume": 63430.3, "close_time": 1775260799999, "quote_volume": 40434.66668, "trades": 403, "taker_buy_base": 14231.3, "taker_buy_quote": 9078.13006 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.6354, "high": 0.6379, "low": 0.6327, "close": 0.6353, "volume": 78657.7, "close_time": 1775275199999, "quote_volume": 49984.15146, "trades": 654, "taker_buy_base": 45655.1, "taker_buy_quote": 29009.55986 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.635, "high": 0.6399, "low": 0.6337, "close": 0.6374, "volume": 27597.9, "close_time": 1775289599999, "quote_volume": 17565.53949, "trades": 428, "taker_buy_base": 10855.1, "taker_buy_quote": 6906.28447 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.6368, "high": 0.6371, "low": 0.6315, "close": 0.6355, "volume": 43315.7, "close_time": 1775303999999, "quote_volume": 27488.08912, "trades": 441, "taker_buy_base": 24382.6, "taker_buy_quote": 15481.00251 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.6352, "high": 0.6389, "low": 0.6277, "close": 0.6344, "volume": 60816.5, "close_time": 1775318399999, "quote_volume": 38504.24444, "trades": 584, "taker_buy_base": 27511.6, "taker_buy_quote": 17441.21781 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.6345, "high": 0.6417, "low": 0.6318, "close": 0.6362, "volume": 87670.1, "close_time": 1775332799999, "quote_volume": 55809.47738, "trades": 675, "taker_buy_base": 42354.1, "taker_buy_quote": 26942.16719 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.6365, "high": 0.6377, "low": 0.6338, "close": 0.6358, "volume": 39971.9, "close_time": 1775347199999, "quote_volume": 25367.72097, "trades": 230, "taker_buy_base": 22146.1, "taker_buy_quote": 14062.3514 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.636, "high": 0.6362, "low": 0.627, "close": 0.6305, "volume": 70624.0, "close_time": 1775361599999, "quote_volume": 44521.657, "trades": 412, "taker_buy_base": 10526.8, "taker_buy_quote": 6653.29958 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.6304, "high": 0.6308, "low": 0.6157, "close": 0.6168, "volume": 113308.5, "close_time": 1775375999999, "quote_volume": 70626.65453, "trades": 618, "taker_buy_base": 49693.3, "taker_buy_quote": 30975.99191 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.6164, "high": 0.6204, "low": 0.6128, "close": 0.6161, "volume": 85083.1, "close_time": 1775390399999, "quote_volume": 52445.55973, "trades": 506, "taker_buy_base": 38157.5, "taker_buy_quote": 23545.59752 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.616, "high": 0.621, "low": 0.605, "close": 0.6135, "volume": 139835.4, "close_time": 1775404799999, "quote_volume": 85664.9256, "trades": 745, "taker_buy_base": 80654.0, "taker_buy_quote": 49443.44917 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.614, "high": 0.6165, "low": 0.6115, "close": 0.6135, "volume": 38155.0, "close_time": 1775419199999, "quote_volume": 23454.8531, "trades": 206, "taker_buy_base": 24817.3, "taker_buy_quote": 15254.88001 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.6146, "high": 0.6394, "low": 0.6129, "close": 0.6386, "volume": 198827.6, "close_time": 1775433599999, "quote_volume": 124528.33325, "trades": 437, "taker_buy_base": 127643.7, "taker_buy_quote": 80046.41576 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.6398, "high": 0.6506, "low": 0.6381, "close": 0.6467, "volume": 176705.6, "close_time": 1775447999999, "quote_volume": 113882.40466, "trades": 595, "taker_buy_base": 86465.3, "taker_buy_quote": 55724.76658 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.6483, "high": 0.6538, "low": 0.6411, "close": 0.6447, "volume": 85181.2, "close_time": 1775462399999, "quote_volume": 55160.32013, "trades": 346, "taker_buy_base": 53439.6, "taker_buy_quote": 34599.70207 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.6466, "high": 0.6646, "low": 0.6455, "close": 0.6573, "volume": 132254.0, "close_time": 1775476799999, "quote_volume": 86930.93739, "trades": 493, "taker_buy_base": 66359.9, "taker_buy_quote": 43601.51495 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.6577, "high": 0.6595, "low": 0.6462, "close": 0.6529, "volume": 102848.4, "close_time": 1775491199999, "quote_volume": 67190.4528, "trades": 420, "taker_buy_base": 48772.2, "taker_buy_quote": 31915.45955 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.6528, "high": 0.6528, "low": 0.6426, "close": 0.6426, "volume": 82344.3, "close_time": 1775505599999, "quote_volume": 53332.37902, "trades": 286, "taker_buy_base": 38831.3, "taker_buy_quote": 25186.39016 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.6436, "high": 0.6443, "low": 0.6244, "close": 0.63, "volume": 125992.8, "close_time": 1775519999999, "quote_volume": 80058.82539, "trades": 316, "taker_buy_base": 41245.3, "taker_buy_quote": 26219.6169 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.6298, "high": 0.6355, "low": 0.6226, "close": 0.6292, "volume": 90974.0, "close_time": 1775534399999, "quote_volume": 57109.11043, "trades": 383, "taker_buy_base": 46564.3, "taker_buy_quote": 29274.9451 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.6296, "high": 0.6332, "low": 0.6255, "close": 0.6324, "volume": 62554.4, "close_time": 1775548799999, "quote_volume": 39436.41398, "trades": 173, "taker_buy_base": 26991.2, "taker_buy_quote": 17006.50692 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.6314, "high": 0.6431, "low": 0.6234, "close": 0.6242, "volume": 279406.2, "close_time": 1775563199999, "quote_volume": 176417.73068, "trades": 630, "taker_buy_base": 120831.6, "taker_buy_quote": 76421.97247 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.6242, "high": 0.625, "low": 0.6114, "close": 0.6169, "volume": 197055.9, "close_time": 1775577599999, "quote_volume": 121805.00805, "trades": 635, "taker_buy_base": 97223.2, "taker_buy_quote": 60092.0318 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.617, "high": 0.6385, "low": 0.6158, "close": 0.6385, "volume": 201358.6, "close_time": 1775591999999, "quote_volume": 125991.87603, "trades": 624, "taker_buy_base": 145293.3, "taker_buy_quote": 90954.03976 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.6389, "high": 0.6932, "low": 0.6381, "close": 0.6851, "volume": 478757.1, "close_time": 1775606399999, "quote_volume": 317169.87438, "trades": 1550, "taker_buy_base": 290292.0, "taker_buy_quote": 192358.98438 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.6853, "high": 0.6913, "low": 0.6742, "close": 0.6784, "volume": 209201.9, "close_time": 1775620799999, "quote_volume": 142276.49335, "trades": 660, "taker_buy_base": 130444.7, "taker_buy_quote": 88737.6472 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.6781, "high": 0.692, "low": 0.6781, "close": 0.6887, "volume": 190385.5, "close_time": 1775635199999, "quote_volume": 130329.84855, "trades": 505, "taker_buy_base": 88697.3, "taker_buy_quote": 60699.04732 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.689, "high": 0.6968, "low": 0.675, "close": 0.681, "volume": 159777.1, "close_time": 1775649599999, "quote_volume": 110071.63219, "trades": 681, "taker_buy_base": 79384.5, "taker_buy_quote": 54782.69192 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.6812, "high": 0.6986, "low": 0.6672, "close": 0.6743, "volume": 306602.6, "close_time": 1775663999999, "quote_volume": 209546.1844, "trades": 1135, "taker_buy_base": 145495.1, "taker_buy_quote": 99522.5034 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.6744, "high": 0.6786, "low": 0.664, "close": 0.6664, "volume": 172702.3, "close_time": 1775678399999, "quote_volume": 116089.28221, "trades": 579, "taker_buy_base": 101684.7, "taker_buy_quote": 68444.33077 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.6697, "high": 0.6735, "low": 0.6555, "close": 0.6571, "volume": 103790.6, "close_time": 1775692799999, "quote_volume": 68913.58816, "trades": 384, "taker_buy_base": 43434.2, "taker_buy_quote": 28898.95897 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.6573, "high": 0.6573, "low": 0.6469, "close": 0.6496, "volume": 114118.0, "close_time": 1775707199999, "quote_volume": 74246.74264, "trades": 456, "taker_buy_base": 58891.0, "taker_buy_quote": 38304.16794 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.6493, "high": 0.6585, "low": 0.6479, "close": 0.6538, "volume": 87109.2, "close_time": 1775721599999, "quote_volume": 56958.5734, "trades": 346, "taker_buy_base": 57800.7, "taker_buy_quote": 37747.48986 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.6532, "high": 0.6655, "low": 0.653, "close": 0.658, "volume": 186266.9, "close_time": 1775735999999, "quote_volume": 122693.52257, "trades": 429, "taker_buy_base": 63703.6, "taker_buy_quote": 41985.72653 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.6579, "high": 0.6782, "low": 0.6542, "close": 0.6756, "volume": 264586.9, "close_time": 1775750399999, "quote_volume": 177175.65148, "trades": 729, "taker_buy_base": 112456.6, "taker_buy_quote": 75238.2291 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.6761, "high": 0.6805, "low": 0.6668, "close": 0.6742, "volume": 134400.7, "close_time": 1775764799999, "quote_volume": 90631.2264, "trades": 607, "taker_buy_base": 71527.7, "taker_buy_quote": 48237.36222 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.6757, "high": 0.691, "low": 0.6646, "close": 0.6656, "volume": 311765.9, "close_time": 1775779199999, "quote_volume": 210946.61277, "trades": 642, "taker_buy_base": 150839.4, "taker_buy_quote": 102012.99543 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.6651, "high": 0.6762, "low": 0.6601, "close": 0.6678, "volume": 108259.8, "close_time": 1775793599999, "quote_volume": 72382.15076, "trades": 571, "taker_buy_base": 60098.1, "taker_buy_quote": 40279.08504 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.6674, "high": 0.6776, "low": 0.6674, "close": 0.6689, "volume": 67097.0, "close_time": 1775807999999, "quote_volume": 45147.53037, "trades": 298, "taker_buy_base": 31875.9, "taker_buy_quote": 21453.33872 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.6692, "high": 0.6749, "low": 0.6656, "close": 0.6693, "volume": 355477.9, "close_time": 1775822399999, "quote_volume": 238296.40709, "trades": 913, "taker_buy_base": 257529.0, "taker_buy_quote": 172602.85797 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.6687, "high": 0.6848, "low": 0.6682, "close": 0.6758, "volume": 246403.6, "close_time": 1775836799999, "quote_volume": 166444.27126, "trades": 1231, "taker_buy_base": 120580.3, "taker_buy_quote": 81522.02018 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.6789, "high": 0.691, "low": 0.6788, "close": 0.691, "volume": 104710.8, "close_time": 1775851199999, "quote_volume": 71734.89778, "trades": 470, "taker_buy_base": 63390.1, "taker_buy_quote": 43419.76472 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.6912, "high": 0.6924, "low": 0.6765, "close": 0.6794, "volume": 99009.7, "close_time": 1775865599999, "quote_volume": 67667.58814, "trades": 471, "taker_buy_base": 37261.1, "taker_buy_quote": 25466.49171 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.6785, "high": 0.6809, "low": 0.6692, "close": 0.6736, "volume": 74534.9, "close_time": 1775879999999, "quote_volume": 50243.94569, "trades": 331, "taker_buy_base": 30323.7, "taker_buy_quote": 20459.4677 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.6737, "high": 0.6762, "low": 0.669, "close": 0.6713, "volume": 63227.5, "close_time": 1775894399999, "quote_volume": 42511.7188, "trades": 231, "taker_buy_base": 37787.2, "taker_buy_quote": 25416.26549 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.6732, "high": 0.6776, "low": 0.6715, "close": 0.6743, "volume": 83819.7, "close_time": 1775908799999, "quote_volume": 56439.28085, "trades": 223, "taker_buy_base": 29582.3, "taker_buy_quote": 19951.20246 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.675, "high": 0.6751, "low": 0.6654, "close": 0.6716, "volume": 113136.0, "close_time": 1775923199999, "quote_volume": 75688.62978, "trades": 396, "taker_buy_base": 44050.9, "taker_buy_quote": 29491.84614 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.6732, "high": 0.7045, "low": 0.6732, "close": 0.7045, "volume": 212708.5, "close_time": 1775937599999, "quote_volume": 147449.59137, "trades": 732, "taker_buy_base": 123934.2, "taker_buy_quote": 85823.95114 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.705, "high": 0.705, "low": 0.6853, "close": 0.6893, "volume": 88123.0, "close_time": 1775951999999, "quote_volume": 61415.02882, "trades": 381, "taker_buy_base": 30299.0, "taker_buy_quote": 21039.34971 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.6883, "high": 0.6883, "low": 0.6471, "close": 0.6531, "volume": 217325.2, "close_time": 1775966399999, "quote_volume": 144361.92465, "trades": 933, "taker_buy_base": 110652.6, "taker_buy_quote": 73421.65268 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.6529, "high": 0.6545, "low": 0.6472, "close": 0.6507, "volume": 114246.6, "close_time": 1775980799999, "quote_volume": 74277.81602, "trades": 395, "taker_buy_base": 57045.1, "taker_buy_quote": 37083.60899 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.6502, "high": 0.6538, "low": 0.645, "close": 0.6511, "volume": 95646.6, "close_time": 1775995199999, "quote_volume": 62118.01532, "trades": 310, "taker_buy_base": 42397.1, "taker_buy_quote": 27578.30436 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.65, "high": 0.6552, "low": 0.6402, "close": 0.6447, "volume": 137954.2, "close_time": 1776009599999, "quote_volume": 89352.61239, "trades": 429, "taker_buy_base": 83154.0, "taker_buy_quote": 53951.41265 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.6446, "high": 0.6549, "low": 0.6446, "close": 0.6512, "volume": 38699.8, "close_time": 1776023999999, "quote_volume": 25189.72445, "trades": 203, "taker_buy_base": 24914.4, "taker_buy_quote": 16204.64257 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.6515, "high": 0.6572, "low": 0.6421, "close": 0.6443, "volume": 95649.9, "close_time": 1776038399999, "quote_volume": 61985.51341, "trades": 374, "taker_buy_base": 38164.0, "taker_buy_quote": 24775.66376 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.643, "high": 0.6566, "low": 0.6422, "close": 0.6524, "volume": 40277.7, "close_time": 1776052799999, "quote_volume": 26189.12924, "trades": 245, "taker_buy_base": 23138.6, "taker_buy_quote": 15052.04678 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.6523, "high": 0.6545, "low": 0.644, "close": 0.6441, "volume": 133945.8, "close_time": 1776067199999, "quote_volume": 86826.87962, "trades": 462, "taker_buy_base": 38563.1, "taker_buy_quote": 25056.53681 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.6441, "high": 0.6544, "low": 0.6413, "close": 0.6544, "volume": 50115.6, "close_time": 1776081599999, "quote_volume": 32358.63914, "trades": 246, "taker_buy_base": 33638.5, "taker_buy_quote": 21720.14432 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.6518, "high": 0.681, "low": 0.6485, "close": 0.6621, "volume": 270949.6, "close_time": 1776095999999, "quote_volume": 180383.45448, "trades": 1046, "taker_buy_base": 147361.5, "taker_buy_quote": 98100.15882 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.6616, "high": 0.6762, "low": 0.6561, "close": 0.6759, "volume": 152004.3, "close_time": 1776110399999, "quote_volume": 100896.1567, "trades": 604, "taker_buy_base": 79713.3, "taker_buy_quote": 53019.22321 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.6732, "high": 0.7027, "low": 0.6664, "close": 0.7004, "volume": 320240.6, "close_time": 1776124799999, "quote_volume": 220536.09919, "trades": 1061, "taker_buy_base": 200013.1, "taker_buy_quote": 137546.98875 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.7002, "high": 0.7015, "low": 0.6873, "close": 0.6924, "volume": 105964.9, "close_time": 1776139199999, "quote_volume": 73430.74957, "trades": 417, "taker_buy_base": 44713.6, "taker_buy_quote": 30978.65127 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.6923, "high": 0.6929, "low": 0.6771, "close": 0.68, "volume": 176682.8, "close_time": 1776153599999, "quote_volume": 120614.23843, "trades": 636, "taker_buy_base": 73205.2, "taker_buy_quote": 49900.4919 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.6793, "high": 0.6879, "low": 0.6793, "close": 0.6839, "volume": 75414.5, "close_time": 1776167999999, "quote_volume": 51630.80257, "trades": 343, "taker_buy_base": 47353.7, "taker_buy_quote": 32429.82037 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.6836, "high": 0.6995, "low": 0.6803, "close": 0.6846, "volume": 366582.9, "close_time": 1776182399999, "quote_volume": 252365.2566, "trades": 1105, "taker_buy_base": 141615.4, "taker_buy_quote": 97566.77168 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.6851, "high": 0.6891, "low": 0.6622, "close": 0.669, "volume": 349158.3, "close_time": 1776196799999, "quote_volume": 235719.39707, "trades": 693, "taker_buy_base": 155109.2, "taker_buy_quote": 104432.44647 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.6704, "high": 0.6728, "low": 0.6662, "close": 0.6703, "volume": 53672.7, "close_time": 1776211199999, "quote_volume": 35905.21665, "trades": 207, "taker_buy_base": 20461.9, "taker_buy_quote": 13701.97454 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.6719, "high": 0.6805, "low": 0.6715, "close": 0.6768, "volume": 38708.0, "close_time": 1776225599999, "quote_volume": 26120.07319, "trades": 339, "taker_buy_base": 19448.3, "taker_buy_quote": 13152.14102 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.6776, "high": 0.6809, "low": 0.6657, "close": 0.6675, "volume": 106809.8, "close_time": 1776239999999, "quote_volume": 71861.59053, "trades": 950, "taker_buy_base": 53515.6, "taker_buy_quote": 36052.12622 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.6677, "high": 0.6834, "low": 0.6677, "close": 0.681, "volume": 92864.1, "close_time": 1776254399999, "quote_volume": 62686.51789, "trades": 366, "taker_buy_base": 51196.5, "taker_buy_quote": 34582.38889 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.6797, "high": 0.6885, "low": 0.6753, "close": 0.6801, "volume": 140016.7, "close_time": 1776268799999, "quote_volume": 95467.73028, "trades": 599, "taker_buy_base": 69276.3, "taker_buy_quote": 47283.98156 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.6792, "high": 0.6922, "low": 0.6789, "close": 0.6892, "volume": 128598.1, "close_time": 1776283199999, "quote_volume": 87962.24531, "trades": 415, "taker_buy_base": 59185.7, "taker_buy_quote": 40465.99587 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.6891, "high": 0.6964, "low": 0.6832, "close": 0.6903, "volume": 105259.2, "close_time": 1776297599999, "quote_volume": 72520.52495, "trades": 439, "taker_buy_base": 47362.0, "taker_buy_quote": 32663.37678 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.6915, "high": 0.7032, "low": 0.6842, "close": 0.7026, "volume": 136166.3, "close_time": 1776311999999, "quote_volume": 94742.11615, "trades": 403, "taker_buy_base": 72891.0, "taker_buy_quote": 50636.00276 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.7001, "high": 0.7249, "low": 0.6977, "close": 0.718, "volume": 264721.7, "close_time": 1776326399999, "quote_volume": 188925.9996, "trades": 1036, "taker_buy_base": 130730.1, "taker_buy_quote": 93348.15368 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.7177, "high": 0.7221, "low": 0.7053, "close": 0.7086, "volume": 179178.4, "close_time": 1776340799999, "quote_volume": 127667.87484, "trades": 667, "taker_buy_base": 82011.4, "taker_buy_quote": 58440.55148 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.7092, "high": 0.7285, "low": 0.6915, "close": 0.7224, "volume": 509146.2, "close_time": 1776355199999, "quote_volume": 363104.30845, "trades": 1514, "taker_buy_base": 274208.3, "taker_buy_quote": 195890.77552 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.7226, "high": 0.7467, "low": 0.715, "close": 0.7433, "volume": 288177.0, "close_time": 1776369599999, "quote_volume": 211188.12794, "trades": 1161, "taker_buy_base": 185406.7, "taker_buy_quote": 135976.39884 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.742, "high": 0.7425, "low": 0.7252, "close": 0.738, "volume": 111260.0, "close_time": 1776383999999, "quote_volume": 81673.97657, "trades": 481, "taker_buy_base": 48307.8, "taker_buy_quote": 35545.15178 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.7371, "high": 0.7457, "low": 0.7228, "close": 0.7257, "volume": 142748.9, "close_time": 1776398399999, "quote_volume": 104696.04038, "trades": 533, "taker_buy_base": 79838.5, "taker_buy_quote": 58541.42962 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.7254, "high": 0.7275, "low": 0.7108, "close": 0.7243, "volume": 163125.1, "close_time": 1776412799999, "quote_volume": 117754.33224, "trades": 519, "taker_buy_base": 77680.1, "taker_buy_quote": 56091.66702 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.7251, "high": 0.7385, "low": 0.7188, "close": 0.7362, "volume": 316291.4, "close_time": 1776427199999, "quote_volume": 230824.70218, "trades": 894, "taker_buy_base": 149706.5, "taker_buy_quote": 109215.45075 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.7372, "high": 0.7965, "low": 0.7372, "close": 0.7856, "volume": 636299.4, "close_time": 1776441599999, "quote_volume": 492808.73062, "trades": 2584, "taker_buy_base": 348791.8, "taker_buy_quote": 270025.58735 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.7841, "high": 0.7841, "low": 0.761, "close": 0.7628, "volume": 319583.2, "close_time": 1776455999999, "quote_volume": 247059.84919, "trades": 828, "taker_buy_base": 124821.2, "taker_buy_quote": 96406.00291 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.7628, "high": 0.7636, "low": 0.7435, "close": 0.7468, "volume": 126464.4, "close_time": 1776470399999, "quote_volume": 95308.76052, "trades": 536, "taker_buy_base": 50815.4, "taker_buy_quote": 38276.14966 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.7467, "high": 0.7557, "low": 0.7444, "close": 0.749, "volume": 66925.5, "close_time": 1776484799999, "quote_volume": 50255.58784, "trades": 362, "taker_buy_base": 24792.1, "taker_buy_quote": 18620.12059 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.7496, "high": 0.7616, "low": 0.7486, "close": 0.7579, "volume": 77776.3, "close_time": 1776499199999, "quote_volume": 58884.9465, "trades": 327, "taker_buy_base": 50576.9, "taker_buy_quote": 38315.36123 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.7572, "high": 0.7574, "low": 0.7135, "close": 0.7176, "volume": 429420.0, "close_time": 1776513599999, "quote_volume": 313372.37909, "trades": 1969, "taker_buy_base": 133196.7, "taker_buy_quote": 97195.52012 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.7194, "high": 0.7267, "low": 0.7156, "close": 0.72, "volume": 125436.4, "close_time": 1776527999999, "quote_volume": 90458.90877, "trades": 562, "taker_buy_base": 64538.4, "taker_buy_quote": 46574.2021 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.7202, "high": 0.7218, "low": 0.7042, "close": 0.7065, "volume": 162395.6, "close_time": 1776542399999, "quote_volume": 115856.00398, "trades": 706, "taker_buy_base": 83984.6, "taker_buy_quote": 60031.87182 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.7043, "high": 0.7118, "low": 0.7029, "close": 0.7058, "volume": 112974.0, "close_time": 1776556799999, "quote_volume": 79939.27283, "trades": 372, "taker_buy_base": 30355.2, "taker_buy_quote": 21475.8267 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.703, "high": 0.7034, "low": 0.6856, "close": 0.6898, "volume": 155594.8, "close_time": 1776571199999, "quote_volume": 107707.31915, "trades": 483, "taker_buy_base": 65495.1, "taker_buy_quote": 45285.34728 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.6891, "high": 0.694, "low": 0.6815, "close": 0.6868, "volume": 107347.0, "close_time": 1776585599999, "quote_volume": 73754.13502, "trades": 500, "taker_buy_base": 57820.1, "taker_buy_quote": 39765.09147 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.6852, "high": 0.6956, "low": 0.679, "close": 0.6956, "volume": 144698.2, "close_time": 1776599999999, "quote_volume": 99855.21863, "trades": 1350, "taker_buy_base": 66667.2, "taker_buy_quote": 46070.29871 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.6955, "high": 0.7111, "low": 0.685, "close": 0.6975, "volume": 167495.5, "close_time": 1776614399999, "quote_volume": 116954.57928, "trades": 690, "taker_buy_base": 66793.8, "taker_buy_quote": 46782.36321 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.6976, "high": 0.6988, "low": 0.6801, "close": 0.6847, "volume": 73131.7, "close_time": 1776628799999, "quote_volume": 50168.41852, "trades": 307, "taker_buy_base": 33226.0, "taker_buy_quote": 22770.84735 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.6845, "high": 0.6859, "low": 0.6666, "close": 0.6722, "volume": 114662.4, "close_time": 1776643199999, "quote_volume": 77556.44108, "trades": 532, "taker_buy_base": 61635.8, "taker_buy_quote": 41696.33746 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.6705, "high": 0.6855, "low": 0.6705, "close": 0.6852, "volume": 71144.1, "close_time": 1776657599999, "quote_volume": 48476.0481, "trades": 248, "taker_buy_base": 42446.9, "taker_buy_quote": 28916.99871 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.6833, "high": 0.7, "low": 0.675, "close": 0.6908, "volume": 91027.9, "close_time": 1776671999999, "quote_volume": 62212.81218, "trades": 362, "taker_buy_base": 44970.2, "taker_buy_quote": 30924.26468 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.6914, "high": 0.6935, "low": 0.6853, "close": 0.6897, "volume": 65330.9, "close_time": 1776686399999, "quote_volume": 45087.03167, "trades": 258, "taker_buy_base": 48507.7, "taker_buy_quote": 33495.75415 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.6875, "high": 0.6977, "low": 0.683, "close": 0.6925, "volume": 128890.1, "close_time": 1776700799999, "quote_volume": 89085.01322, "trades": 428, "taker_buy_base": 61720.7, "taker_buy_quote": 42695.25933 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.6931, "high": 0.6989, "low": 0.6866, "close": 0.6938, "volume": 87529.2, "close_time": 1776715199999, "quote_volume": 60743.1166, "trades": 356, "taker_buy_base": 53662.9, "taker_buy_quote": 37250.66006 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.6919, "high": 0.6989, "low": 0.6879, "close": 0.6889, "volume": 80321.4, "close_time": 1776729599999, "quote_volume": 55773.81235, "trades": 316, "taker_buy_base": 43766.5, "taker_buy_quote": 30408.80001 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.6892, "high": 0.694, "low": 0.6836, "close": 0.6875, "volume": 41333.5, "close_time": 1776743999999, "quote_volume": 28447.34614, "trades": 214, "taker_buy_base": 12459.2, "taker_buy_quote": 8573.5807 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.6867, "high": 0.6952, "low": 0.6826, "close": 0.6915, "volume": 49222.7, "close_time": 1776758399999, "quote_volume": 33906.71249, "trades": 417, "taker_buy_base": 16692.9, "taker_buy_quote": 11535.82876 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.6915, "high": 0.6989, "low": 0.6902, "close": 0.6938, "volume": 73459.7, "close_time": 1776772799999, "quote_volume": 51038.70254, "trades": 591, "taker_buy_base": 28431.5, "taker_buy_quote": 19775.52943 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.6939, "high": 0.6951, "low": 0.6786, "close": 0.6832, "volume": 147068.3, "close_time": 1776787199999, "quote_volume": 100782.81593, "trades": 548, "taker_buy_base": 60975.1, "taker_buy_quote": 41968.38357 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.6864, "high": 0.6881, "low": 0.6614, "close": 0.6657, "volume": 210323.4, "close_time": 1776801599999, "quote_volume": 141466.98533, "trades": 755, "taker_buy_base": 41673.6, "taker_buy_quote": 28141.80562 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.6659, "high": 0.6835, "low": 0.6657, "close": 0.6822, "volume": 196783.5, "close_time": 1776815999999, "quote_volume": 132764.92216, "trades": 426, "taker_buy_base": 92739.4, "taker_buy_quote": 62436.06939 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.6822, "high": 0.7041, "low": 0.6772, "close": 0.6971, "volume": 231696.8, "close_time": 1776830399999, "quote_volume": 160446.44745, "trades": 842, "taker_buy_base": 154136.7, "taker_buy_quote": 106719.39458 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.698, "high": 0.7165, "low": 0.697, "close": 0.7108, "volume": 147498.4, "close_time": 1776844799999, "quote_volume": 104640.85971, "trades": 818, "taker_buy_base": 89899.5, "taker_buy_quote": 63905.63815 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.7108, "high": 0.7181, "low": 0.7067, "close": 0.714, "volume": 229196.1, "close_time": 1776859199999, "quote_volume": 163624.4059, "trades": 862, "taker_buy_base": 102720.1, "taker_buy_quote": 73376.33364 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.7143, "high": 0.7186, "low": 0.7088, "close": 0.7111, "volume": 225310.0, "close_time": 1776873599999, "quote_volume": 160874.53581, "trades": 1102, "taker_buy_base": 116944.6, "taker_buy_quote": 83555.35839 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.7119, "high": 0.7155, "low": 0.7011, "close": 0.7058, "volume": 148047.0, "close_time": 1776887999999, "quote_volume": 105161.28619, "trades": 600, "taker_buy_base": 70888.3, "taker_buy_quote": 50380.54257 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.706, "high": 0.7098, "low": 0.6918, "close": 0.6918, "volume": 80589.8, "close_time": 1776902399999, "quote_volume": 56586.53207, "trades": 502, "taker_buy_base": 42197.9, "taker_buy_quote": 29672.70193 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.6927, "high": 0.6956, "low": 0.682, "close": 0.6931, "volume": 157015.6, "close_time": 1776916799999, "quote_volume": 108297.1692, "trades": 598, "taker_buy_base": 79023.9, "taker_buy_quote": 54441.88056 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.6817, "high": 0.6842, "low": 0.681, "close": 0.6842, "volume": 17967.3, "close_time": 1776931199999, "quote_volume": 12251.89664, "trades": 66, "taker_buy_base": 9481.6, "taker_buy_quote": 6470.16125 } ] }, "1d": { "count": 378, "start_date": "2025-04-11T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.42, "high": 0.69, "low": 0.42, "close": 0.5279, "volume": 1211955.8, "close_time": 1744415999999, "quote_volume": 649453.32263, "trades": 7024, "taker_buy_base": 453435.7, "taker_buy_quote": 245459.5322 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.5267, "high": 0.6173, "low": 0.52, "close": 0.6137, "volume": 3762102.1, "close_time": 1744502399999, "quote_volume": 2158238.92353, "trades": 47191, "taker_buy_base": 1885022.8, "taker_buy_quote": 1083993.95947 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.6131, "high": 0.6372, "low": 0.5226, "close": 0.5406, "volume": 1990232.3, "close_time": 1744588799999, "quote_volume": 1147917.10147, "trades": 20594, "taker_buy_base": 926128.5, "taker_buy_quote": 535296.0446 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.5391, "high": 0.592, "low": 0.5345, "close": 0.5769, "volume": 1867800.5, "close_time": 1744675199999, "quote_volume": 1053120.09691, "trades": 16733, "taker_buy_base": 939576.7, "taker_buy_quote": 529540.1432 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.578, "high": 0.639, "low": 0.5553, "close": 0.5587, "volume": 1471492.7, "close_time": 1744761599999, "quote_volume": 866777.28731, "trades": 10463, "taker_buy_base": 725558.9, "taker_buy_quote": 427284.51236 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.5585, "high": 0.5835, "low": 0.5279, "close": 0.537, "volume": 1588622.8, "close_time": 1744847999999, "quote_volume": 868300.75974, "trades": 8459, "taker_buy_base": 750806.6, "taker_buy_quote": 410621.82834 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.5369, "high": 0.5719, "low": 0.5257, "close": 0.5553, "volume": 957154.3, "close_time": 1744934399999, "quote_volume": 524528.70294, "trades": 5381, "taker_buy_base": 425760.9, "taker_buy_quote": 232497.10366 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.5564, "high": 0.5895, "low": 0.5428, "close": 0.587, "volume": 1064959.9, "close_time": 1745020799999, "quote_volume": 606411.09286, "trades": 6183, "taker_buy_base": 519627.1, "taker_buy_quote": 295053.02308 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.5868, "high": 0.5921, "low": 0.5649, "close": 0.5824, "volume": 365759.6, "close_time": 1745107199999, "quote_volume": 210631.75437, "trades": 3880, "taker_buy_base": 153173.7, "taker_buy_quote": 88343.33182 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.5818, "high": 0.589, "low": 0.5485, "close": 0.5734, "volume": 501733.9, "close_time": 1745193599999, "quote_volume": 283675.87686, "trades": 4020, "taker_buy_base": 217420.1, "taker_buy_quote": 122953.0205 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.5737, "high": 0.6012, "low": 0.5616, "close": 0.5684, "volume": 503997.9, "close_time": 1745279999999, "quote_volume": 294631.41488, "trades": 4267, "taker_buy_base": 247766.2, "taker_buy_quote": 144736.97988 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.5676, "high": 0.6968, "low": 0.5515, "close": 0.6904, "volume": 1187768.4, "close_time": 1745366399999, "quote_volume": 747326.30218, "trades": 6082, "taker_buy_base": 667998.4, "taker_buy_quote": 421857.69531 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6906, "high": 0.85, "low": 0.6906, "close": 0.7271, "volume": 2816269.6, "close_time": 1745452799999, "quote_volume": 2181449.23911, "trades": 18255, "taker_buy_base": 1352692.8, "taker_buy_quote": 1047684.71578 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.7264, "high": 0.775, "low": 0.6738, "close": 0.7744, "volume": 1216773.3, "close_time": 1745539199999, "quote_volume": 873084.30758, "trades": 11939, "taker_buy_base": 605228.9, "taker_buy_quote": 433565.53555 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.775, "high": 0.9865, "low": 0.7376, "close": 0.9252, "volume": 5368253.6, "close_time": 1745625599999, "quote_volume": 4766841.0125, "trades": 46575, "taker_buy_base": 2632987.9, "taker_buy_quote": 2340076.79052 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.9254, "high": 1.3, "low": 0.92, "close": 1.1068, "volume": 7002614.5, "close_time": 1745711999999, "quote_volume": 7532414.93951, "trades": 67006, "taker_buy_base": 3133432.1, "taker_buy_quote": 3373459.0349 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.1074, "high": 1.1673, "low": 1.0475, "close": 1.0693, "volume": 5513575.1, "close_time": 1745798399999, "quote_volume": 6047198.74609, "trades": 54975, "taker_buy_base": 2646992.4, "taker_buy_quote": 2904044.10242 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.0705, "high": 1.45, "low": 1.0283, "close": 1.4033, "volume": 9368587.7, "close_time": 1745884799999, "quote_volume": 12126032.44502, "trades": 103284, "taker_buy_base": 4616216.6, "taker_buy_quote": 5969379.85213 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.4033, "high": 1.5343, "low": 1.3162, "close": 1.3792, "volume": 6814748.9, "close_time": 1745971199999, "quote_volume": 9889966.80013, "trades": 83812, "taker_buy_base": 3135157.5, "taker_buy_quote": 4546932.44137 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.3792, "high": 1.5497, "low": 1.1967, "close": 1.5393, "volume": 5901976.7, "close_time": 1746057599999, "quote_volume": 7946533.48109, "trades": 88910, "taker_buy_base": 2755508.5, "taker_buy_quote": 3709155.09521 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.5386, "high": 1.7978, "low": 1.4963, "close": 1.6391, "volume": 9508784.9, "close_time": 1746143999999, "quote_volume": 15908596.04673, "trades": 169932, "taker_buy_base": 4576310.3, "taker_buy_quote": 7655197.78743 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.6398, "high": 1.89, "low": 1.5882, "close": 1.7612, "volume": 8012587.6, "close_time": 1746230399999, "quote_volume": 14090156.84842, "trades": 124039, "taker_buy_base": 4024677.7, "taker_buy_quote": 7102726.22625 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.7607, "high": 1.8571, "low": 1.6686, "close": 1.6939, "volume": 4706555.8, "close_time": 1746316799999, "quote_volume": 8261755.90145, "trades": 71923, "taker_buy_base": 2323424.5, "taker_buy_quote": 4083147.79544 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.6936, "high": 1.7478, "low": 1.5726, "close": 1.6369, "volume": 6271627.6, "close_time": 1746403199999, "quote_volume": 10401166.00757, "trades": 95284, "taker_buy_base": 3165254.8, "taker_buy_quote": 5251651.55341 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.6384, "high": 1.84, "low": 1.58, "close": 1.6525, "volume": 6338785.1, "close_time": 1746489599999, "quote_volume": 10784774.16008, "trades": 89008, "taker_buy_base": 3070096.8, "taker_buy_quote": 5218229.7395 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.6522, "high": 1.702, "low": 1.3815, "close": 1.4888, "volume": 10034151.8, "close_time": 1746575999999, "quote_volume": 15378650.195, "trades": 141133, "taker_buy_base": 4871687.6, "taker_buy_quote": 7465207.20422 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.4897, "high": 1.526, "low": 1.2698, "close": 1.3921, "volume": 7997273.1, "close_time": 1746662399999, "quote_volume": 11043001.41114, "trades": 115193, "taker_buy_base": 3866754.0, "taker_buy_quote": 5326035.30755 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.3934, "high": 2.1417, "low": 1.3659, "close": 2.0869, "volume": 15654045.2, "close_time": 1746748799999, "quote_volume": 27495434.88164, "trades": 182454, "taker_buy_base": 7824968.7, "taker_buy_quote": 13776133.20924 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.0869, "high": 2.1897, "low": 1.8688, "close": 1.9491, "volume": 11687336.0, "close_time": 1746835199999, "quote_volume": 23727258.0339, "trades": 163764, "taker_buy_base": 5591772.1, "taker_buy_quote": 11351979.67454 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.9473, "high": 2.061, "low": 1.8755, "close": 2.0133, "volume": 4864893.5, "close_time": 1746921599999, "quote_volume": 9547708.39575, "trades": 89952, "taker_buy_base": 2405188.6, "taker_buy_quote": 4727895.72125 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.0119, "high": 2.059, "low": 1.8538, "close": 1.9471, "volume": 4467534.9, "close_time": 1747007999999, "quote_volume": 8660393.70884, "trades": 69182, "taker_buy_base": 2135941.6, "taker_buy_quote": 4142876.23246 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.9487, "high": 2.2174, "low": 1.8222, "close": 1.9944, "volume": 7749664.6, "close_time": 1747094399999, "quote_volume": 15814136.32702, "trades": 117953, "taker_buy_base": 3783855.5, "taker_buy_quote": 7732936.99412 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.9945, "high": 2.152, "low": 1.8809, "close": 2.0462, "volume": 5771147.7, "close_time": 1747180799999, "quote_volume": 11772079.06279, "trades": 73323, "taker_buy_base": 2681231.3, "taker_buy_quote": 5470585.23348 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.0463, "high": 2.0566, "low": 1.9175, "close": 1.9897, "volume": 3747249.9, "close_time": 1747267199999, "quote_volume": 7455139.22393, "trades": 54455, "taker_buy_base": 1817323.2, "taker_buy_quote": 3620207.62049 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.9895, "high": 2.0371, "low": 1.7625, "close": 1.8261, "volume": 3936721.9, "close_time": 1747353599999, "quote_volume": 7408601.48225, "trades": 59991, "taker_buy_base": 1951957.2, "taker_buy_quote": 3683760.956 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.8261, "high": 1.9546, "low": 1.7723, "close": 1.7956, "volume": 3154393.9, "close_time": 1747439999999, "quote_volume": 5866158.29447, "trades": 49627, "taker_buy_base": 1528203.0, "taker_buy_quote": 2845617.84408 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.7969, "high": 1.8055, "low": 1.6477, "close": 1.6859, "volume": 4067350.7, "close_time": 1747526399999, "quote_volume": 6914819.15655, "trades": 52755, "taker_buy_base": 1778350.1, "taker_buy_quote": 3028067.42432 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.687, "high": 2.1052, "low": 1.668, "close": 2.0328, "volume": 8231268.1, "close_time": 1747612799999, "quote_volume": 15910366.30472, "trades": 97738, "taker_buy_base": 4203636.0, "taker_buy_quote": 8127196.51999 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.0334, "high": 2.0646, "low": 1.7728, "close": 1.9491, "volume": 7257882.4, "close_time": 1747699199999, "quote_volume": 13811800.33232, "trades": 91010, "taker_buy_base": 3520975.9, "taker_buy_quote": 6702204.34205 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.9493, "high": 2.0255, "low": 1.8661, "close": 1.9405, "volume": 5238371.5, "close_time": 1747785599999, "quote_volume": 10145855.68696, "trades": 66339, "taker_buy_base": 2450930.6, "taker_buy_quote": 4750072.16053 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.9405, "high": 2.1453, "low": 1.8903, "close": 1.9842, "volume": 5264078.2, "close_time": 1747871999999, "quote_volume": 10388516.97102, "trades": 70440, "taker_buy_base": 2559847.9, "taker_buy_quote": 5054628.79683 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.9869, "high": 2.0733, "low": 1.948, "close": 2.05, "volume": 3902290.8, "close_time": 1747958399999, "quote_volume": 7833334.75414, "trades": 55188, "taker_buy_base": 1779026.2, "taker_buy_quote": 3567596.37937 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.05, "high": 2.2503, "low": 1.918, "close": 1.9404, "volume": 7318997.8, "close_time": 1748044799999, "quote_volume": 15394513.56989, "trades": 88344, "taker_buy_base": 3387395.0, "taker_buy_quote": 7142347.61385 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.9391, "high": 2.0748, "low": 1.9252, "close": 2.0064, "volume": 3353011.9, "close_time": 1748131199999, "quote_volume": 6693818.06921, "trades": 48748, "taker_buy_base": 1598093.5, "taker_buy_quote": 3197054.18158 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.008, "high": 2.0518, "low": 1.8286, "close": 2.0329, "volume": 3770398.3, "close_time": 1748217599999, "quote_volume": 7275228.86556, "trades": 47518, "taker_buy_base": 1714912.6, "taker_buy_quote": 3308023.66131 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.033, "high": 2.2659, "low": 2.0197, "close": 2.1332, "volume": 5426294.1, "close_time": 1748303999999, "quote_volume": 11755152.65599, "trades": 61864, "taker_buy_base": 2755593.6, "taker_buy_quote": 5968619.77872 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.1333, "high": 2.59, "low": 2.055, "close": 2.4473, "volume": 5766958.0, "close_time": 1748390399999, "quote_volume": 13685185.83624, "trades": 73282, "taker_buy_base": 2810806.7, "taker_buy_quote": 6674084.98476 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.4462, "high": 2.4813, "low": 2.277, "close": 2.3311, "volume": 3397506.9, "close_time": 1748476799999, "quote_volume": 8054727.19677, "trades": 44505, "taker_buy_base": 1573433.6, "taker_buy_quote": 3731658.21789 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.3312, "high": 2.451, "low": 2.205, "close": 2.2539, "volume": 2939079.9, "close_time": 1748563199999, "quote_volume": 6774104.30737, "trades": 46734, "taker_buy_base": 1323755.0, "taker_buy_quote": 3051603.9023 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.2544, "high": 2.3172, "low": 1.9287, "close": 1.9342, "volume": 4445847.5, "close_time": 1748649599999, "quote_volume": 9476767.36926, "trades": 62779, "taker_buy_base": 1992111.1, "taker_buy_quote": 4251269.6147 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.935, "high": 2.146, "low": 1.75, "close": 2.0167, "volume": 5610343.8, "close_time": 1748735999999, "quote_volume": 11124780.65096, "trades": 61763, "taker_buy_base": 2765160.4, "taker_buy_quote": 5484400.9762 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.0159, "high": 2.1163, "low": 1.8938, "close": 2.0656, "volume": 5180861.0, "close_time": 1748822399999, "quote_volume": 10370177.0841, "trades": 51877, "taker_buy_base": 2512652.5, "taker_buy_quote": 5027729.93634 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.0663, "high": 2.0715, "low": 1.8537, "close": 1.9731, "volume": 4897013.9, "close_time": 1748908799999, "quote_volume": 9567048.42527, "trades": 43304, "taker_buy_base": 2286051.1, "taker_buy_quote": 4460608.02304 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.9736, "high": 2.0838, "low": 1.9147, "close": 1.9416, "volume": 3720401.1, "close_time": 1748995199999, "quote_volume": 7399403.35384, "trades": 46776, "taker_buy_base": 1682654.6, "taker_buy_quote": 3350052.30126 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.941, "high": 1.9844, "low": 1.691, "close": 1.7855, "volume": 4287748.8, "close_time": 1749081599999, "quote_volume": 7919223.533, "trades": 43229, "taker_buy_base": 1879198.5, "taker_buy_quote": 3468300.77639 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.7857, "high": 1.8496, "low": 1.55, "close": 1.6543, "volume": 4868679.3, "close_time": 1749167999999, "quote_volume": 8415234.93232, "trades": 50172, "taker_buy_base": 2449832.0, "taker_buy_quote": 4229975.8835 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.6554, "high": 1.8897, "low": 1.6197, "close": 1.8582, "volume": 5035716.4, "close_time": 1749254399999, "quote_volume": 8883048.70734, "trades": 56088, "taker_buy_base": 2437125.8, "taker_buy_quote": 4294192.41893 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.8585, "high": 1.9242, "low": 1.8048, "close": 1.8291, "volume": 2942789.0, "close_time": 1749340799999, "quote_volume": 5467158.71378, "trades": 36578, "taker_buy_base": 1378170.8, "taker_buy_quote": 2558929.89004 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.8289, "high": 1.891, "low": 1.7529, "close": 1.8257, "volume": 2192642.7, "close_time": 1749427199999, "quote_volume": 3983178.92388, "trades": 32522, "taker_buy_base": 1031881.8, "taker_buy_quote": 1870358.28058 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.826, "high": 2.039, "low": 1.7655, "close": 2.0135, "volume": 3469691.6, "close_time": 1749513599999, "quote_volume": 6577116.88789, "trades": 49670, "taker_buy_base": 1747970.8, "taker_buy_quote": 3320128.87693 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.0123, "high": 2.1348, "low": 1.9323, "close": 2.1074, "volume": 3095983.1, "close_time": 1749599999999, "quote_volume": 6313758.40555, "trades": 46831, "taker_buy_base": 1634712.3, "taker_buy_quote": 3331961.99099 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.108, "high": 2.3226, "low": 2.0471, "close": 2.1116, "volume": 3835007.7, "close_time": 1749686399999, "quote_volume": 8296174.53695, "trades": 58488, "taker_buy_base": 1872122.7, "taker_buy_quote": 4061582.93515 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.1123, "high": 2.1556, "low": 1.852, "close": 1.8619, "volume": 4212809.5, "close_time": 1749772799999, "quote_volume": 8509611.16762, "trades": 55935, "taker_buy_base": 1971230.2, "taker_buy_quote": 3986192.91777 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.8622, "high": 1.9129, "low": 1.7078, "close": 1.9101, "volume": 4840906.0, "close_time": 1749859199999, "quote_volume": 8821994.35513, "trades": 64223, "taker_buy_base": 2322716.8, "taker_buy_quote": 4231452.03641 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.9105, "high": 1.9362, "low": 1.7708, "close": 1.8099, "volume": 2725533.0, "close_time": 1749945599999, "quote_volume": 5004687.65891, "trades": 39405, "taker_buy_base": 1400394.7, "taker_buy_quote": 2571209.26834 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.8097, "high": 1.8686, "low": 1.7723, "close": 1.8421, "volume": 1921343.9, "close_time": 1750031999999, "quote_volume": 3504987.75402, "trades": 35834, "taker_buy_base": 980905.7, "taker_buy_quote": 1789378.30852 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.8428, "high": 2.0146, "low": 1.7908, "close": 1.8265, "volume": 3917149.0, "close_time": 1750118399999, "quote_volume": 7501284.73126, "trades": 65571, "taker_buy_base": 1794637.9, "taker_buy_quote": 3438710.86395 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.8254, "high": 1.8982, "low": 1.6509, "close": 1.6998, "volume": 4124807.6, "close_time": 1750204799999, "quote_volume": 7260421.08607, "trades": 81988, "taker_buy_base": 2078566.6, "taker_buy_quote": 3662657.75617 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.7005, "high": 1.7228, "low": 1.5696, "close": 1.6957, "volume": 3802977.5, "close_time": 1750291199999, "quote_volume": 6294665.41729, "trades": 63480, "taker_buy_base": 1982032.1, "taker_buy_quote": 3283454.5365 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.6969, "high": 1.7392, "low": 1.6411, "close": 1.67, "volume": 1743523.2, "close_time": 1750377599999, "quote_volume": 2945366.23496, "trades": 33370, "taker_buy_base": 848125.9, "taker_buy_quote": 1436299.57949 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.6716, "high": 1.7697, "low": 1.5147, "close": 1.5457, "volume": 3390730.7, "close_time": 1750463999999, "quote_volume": 5539110.69027, "trades": 64317, "taker_buy_base": 1594289.0, "taker_buy_quote": 2609503.5439 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.5469, "high": 1.5777, "low": 1.3449, "close": 1.406, "volume": 3288119.9, "close_time": 1750550399999, "quote_volume": 4771792.15458, "trades": 47571, "taker_buy_base": 1573065.5, "taker_buy_quote": 2282703.83875 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.4066, "high": 1.4502, "low": 1.258, "close": 1.3737, "volume": 6485039.0, "close_time": 1750636799999, "quote_volume": 8694226.67534, "trades": 90561, "taker_buy_base": 3269837.7, "taker_buy_quote": 4384610.55979 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.373, "high": 1.7356, "low": 1.332, "close": 1.695, "volume": 11037141.4, "close_time": 1750723199999, "quote_volume": 16487967.08425, "trades": 109257, "taker_buy_base": 5451893.9, "taker_buy_quote": 8154596.58943 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.695, "high": 1.7481, "low": 1.5659, "close": 1.5987, "volume": 6759901.6, "close_time": 1750809599999, "quote_volume": 11133123.23211, "trades": 58069, "taker_buy_base": 3393421.7, "taker_buy_quote": 5593242.12398 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.5987, "high": 1.6482, "low": 1.4301, "close": 1.4338, "volume": 6614450.8, "close_time": 1750895999999, "quote_volume": 10136269.93623, "trades": 54683, "taker_buy_base": 3226875.7, "taker_buy_quote": 4948623.62542 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.4349, "high": 1.5571, "low": 1.3836, "close": 1.4451, "volume": 6719329.8, "close_time": 1750982399999, "quote_volume": 9753800.12665, "trades": 65331, "taker_buy_base": 3248776.7, "taker_buy_quote": 4720282.88345 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.443, "high": 1.5127, "low": 1.4068, "close": 1.4586, "volume": 4794301.5, "close_time": 1751068799999, "quote_volume": 6973759.0983, "trades": 57821, "taker_buy_base": 2284421.4, "taker_buy_quote": 3329652.24172 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.4602, "high": 1.5461, "low": 1.4403, "close": 1.5207, "volume": 2786750.8, "close_time": 1751155199999, "quote_volume": 4144046.42354, "trades": 30407, "taker_buy_base": 1453027.5, "taker_buy_quote": 2159657.11773 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.5213, "high": 1.6707, "low": 1.4784, "close": 1.6235, "volume": 3309244.8, "close_time": 1751241599999, "quote_volume": 5207575.99647, "trades": 33422, "taker_buy_base": 1606559.7, "taker_buy_quote": 2529509.74226 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.6256, "high": 1.6512, "low": 1.486, "close": 1.5061, "volume": 2939231.5, "close_time": 1751327999999, "quote_volume": 4538991.22522, "trades": 31365, "taker_buy_base": 1432830.8, "taker_buy_quote": 2215706.9504 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.5056, "high": 1.5185, "low": 1.4209, "close": 1.4306, "volume": 1554030.5, "close_time": 1751414399999, "quote_volume": 2268935.85316, "trades": 15722, "taker_buy_base": 631037.8, "taker_buy_quote": 921202.02815 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.4317, "high": 1.6602, "low": 1.4036, "close": 1.6066, "volume": 3478354.5, "close_time": 1751500799999, "quote_volume": 5428902.41923, "trades": 34534, "taker_buy_base": 1704411.7, "taker_buy_quote": 2667413.18648 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.6058, "high": 1.7156, "low": 1.5879, "close": 1.6592, "volume": 2429986.0, "close_time": 1751587199999, "quote_volume": 4015795.53537, "trades": 29761, "taker_buy_base": 1200066.3, "taker_buy_quote": 1982946.05825 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.6588, "high": 1.6761, "low": 1.5142, "close": 1.5502, "volume": 1922700.7, "close_time": 1751673599999, "quote_volume": 3036193.09701, "trades": 22032, "taker_buy_base": 872561.7, "taker_buy_quote": 1382847.93474 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.5504, "high": 1.6225, "low": 1.5148, "close": 1.5415, "volume": 1275626.0, "close_time": 1751759999999, "quote_volume": 1990958.32538, "trades": 14442, "taker_buy_base": 578208.0, "taker_buy_quote": 903248.51881 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.5422, "high": 1.5983, "low": 1.5176, "close": 1.5527, "volume": 1555410.0, "close_time": 1751846399999, "quote_volume": 2412729.56387, "trades": 19062, "taker_buy_base": 800783.9, "taker_buy_quote": 1241829.91619 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.5529, "high": 1.5975, "low": 1.4651, "close": 1.4979, "volume": 1599341.8, "close_time": 1751932799999, "quote_volume": 2442370.20709, "trades": 21161, "taker_buy_base": 715720.1, "taker_buy_quote": 1094387.85631 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.498, "high": 1.5207, "low": 1.431, "close": 1.4724, "volume": 1300542.1, "close_time": 1752019199999, "quote_volume": 1912965.05533, "trades": 18429, "taker_buy_base": 589937.8, "taker_buy_quote": 867411.16938 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.4725, "high": 1.5789, "low": 1.4429, "close": 1.5606, "volume": 2276011.7, "close_time": 1752105599999, "quote_volume": 3427873.50392, "trades": 29726, "taker_buy_base": 1122601.4, "taker_buy_quote": 1693669.43362 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.5608, "high": 1.7928, "low": 1.549, "close": 1.761, "volume": 5099928.6, "close_time": 1752191999999, "quote_volume": 8489287.90361, "trades": 63935, "taker_buy_base": 2594218.7, "taker_buy_quote": 4316369.95464 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.7615, "high": 1.8808, "low": 1.6681, "close": 1.7147, "volume": 4638124.1, "close_time": 1752278399999, "quote_volume": 8334759.35596, "trades": 62052, "taker_buy_base": 2211750.3, "taker_buy_quote": 3982575.25078 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.7153, "high": 1.78, "low": 1.6378, "close": 1.7074, "volume": 3369327.5, "close_time": 1752364799999, "quote_volume": 5775368.70335, "trades": 41679, "taker_buy_base": 1717690.4, "taker_buy_quote": 2951589.90194 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.7098, "high": 1.7982, "low": 1.684, "close": 1.7101, "volume": 2288038.5, "close_time": 1752451199999, "quote_volume": 3954989.13461, "trades": 32905, "taker_buy_base": 1090049.9, "taker_buy_quote": 1885870.36947 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.7104, "high": 1.8392, "low": 1.655, "close": 1.6902, "volume": 3435856.5, "close_time": 1752537599999, "quote_volume": 6049540.94907, "trades": 48495, "taker_buy_base": 1662715.8, "taker_buy_quote": 2930930.48538 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.69, "high": 1.7012, "low": 1.5721, "close": 1.6864, "volume": 3942245.3, "close_time": 1752623999999, "quote_volume": 6426738.37859, "trades": 37104, "taker_buy_base": 1872382.2, "taker_buy_quote": 3055196.31083 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.686, "high": 1.854, "low": 1.6268, "close": 1.7802, "volume": 4383032.0, "close_time": 1752710399999, "quote_volume": 7600246.74606, "trades": 44105, "taker_buy_base": 2204124.1, "taker_buy_quote": 3814019.35136 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.7807, "high": 1.9266, "low": 1.7066, "close": 1.8073, "volume": 5759787.9, "close_time": 1752796799999, "quote_volume": 10505700.93073, "trades": 65974, "taker_buy_base": 2877242.5, "taker_buy_quote": 5245901.41519 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.8116, "high": 1.9288, "low": 1.6767, "close": 1.7437, "volume": 4182987.6, "close_time": 1752883199999, "quote_volume": 7617992.63855, "trades": 51429, "taker_buy_base": 1953280.3, "taker_buy_quote": 3559558.13628 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.7441, "high": 1.7949, "low": 1.6984, "close": 1.7729, "volume": 1719211.5, "close_time": 1752969599999, "quote_volume": 3013107.13233, "trades": 21172, "taker_buy_base": 820226.4, "taker_buy_quote": 1438743.86959 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.7745, "high": 1.8884, "low": 1.7576, "close": 1.8264, "volume": 2777511.1, "close_time": 1753055999999, "quote_volume": 5040522.38847, "trades": 37633, "taker_buy_base": 1375518.1, "taker_buy_quote": 2496070.7354 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.8271, "high": 1.9593, "low": 1.7636, "close": 1.9184, "volume": 3591919.7, "close_time": 1753142399999, "quote_volume": 6779830.7223, "trades": 45572, "taker_buy_base": 1759504.0, "taker_buy_quote": 3323410.90214 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.92, "high": 1.9553, "low": 1.78, "close": 1.9394, "volume": 4533507.9, "close_time": 1753228799999, "quote_volume": 8457106.33588, "trades": 59220, "taker_buy_base": 2437403.1, "taker_buy_quote": 4546440.81222 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.94, "high": 1.94, "low": 1.63, "close": 1.7109, "volume": 3781281.9, "close_time": 1753315199999, "quote_volume": 6706004.28938, "trades": 48027, "taker_buy_base": 1763889.9, "taker_buy_quote": 3129259.82139 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.7117, "high": 1.7223, "low": 1.5134, "close": 1.5438, "volume": 4109029.2, "close_time": 1753401599999, "quote_volume": 6565222.36481, "trades": 45669, "taker_buy_base": 1858276.1, "taker_buy_quote": 2969056.9498 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.5437, "high": 1.5794, "low": 1.4747, "close": 1.5687, "volume": 3023403.7, "close_time": 1753487999999, "quote_volume": 4610916.07075, "trades": 36324, "taker_buy_base": 1401096.2, "taker_buy_quote": 2137506.69383 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.5689, "high": 1.6049, "low": 1.5559, "close": 1.5704, "volume": 1493479.4, "close_time": 1753574399999, "quote_volume": 2365416.48422, "trades": 14220, "taker_buy_base": 772032.0, "taker_buy_quote": 1223122.98708 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.5705, "high": 1.6233, "low": 1.5666, "close": 1.6008, "volume": 1477510.7, "close_time": 1753660799999, "quote_volume": 2350080.16432, "trades": 18821, "taker_buy_base": 709805.7, "taker_buy_quote": 1130186.42882 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.601, "high": 1.6195, "low": 1.4245, "close": 1.45, "volume": 3010062.6, "close_time": 1753747199999, "quote_volume": 4611034.90858, "trades": 24779, "taker_buy_base": 1415341.1, "taker_buy_quote": 2171535.54649 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.4521, "high": 1.4945, "low": 1.332, "close": 1.3768, "volume": 3203393.5, "close_time": 1753833599999, "quote_volume": 4507963.19785, "trades": 19465, "taker_buy_base": 1526008.5, "taker_buy_quote": 2150481.48134 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.3768, "high": 1.3898, "low": 1.2544, "close": 1.3419, "volume": 3684937.4, "close_time": 1753919999999, "quote_volume": 4901560.25956, "trades": 22788, "taker_buy_base": 1722330.3, "taker_buy_quote": 2291627.99385 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.3423, "high": 1.3839, "low": 1.2498, "close": 1.2534, "volume": 2607427.5, "close_time": 1754006399999, "quote_volume": 3472042.53219, "trades": 13461, "taker_buy_base": 1255584.0, "taker_buy_quote": 1674466.29203 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.253, "high": 1.2574, "low": 1.1669, "close": 1.2152, "volume": 4221157.7, "close_time": 1754092799999, "quote_volume": 5137544.20854, "trades": 26143, "taker_buy_base": 1996938.1, "taker_buy_quote": 2431585.84892 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.2156, "high": 1.2252, "low": 1.1211, "close": 1.1535, "volume": 2758231.3, "close_time": 1754179199999, "quote_volume": 3242894.69006, "trades": 15253, "taker_buy_base": 1313262.8, "taker_buy_quote": 1545178.96582 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.153, "high": 1.2458, "low": 1.1351, "close": 1.2195, "volume": 2711998.7, "close_time": 1754265599999, "quote_volume": 3274027.55194, "trades": 15936, "taker_buy_base": 1403304.9, "taker_buy_quote": 1693218.78096 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.219, "high": 1.2674, "low": 1.2001, "close": 1.2578, "volume": 3216319.6, "close_time": 1754351999999, "quote_volume": 3959214.05549, "trades": 15997, "taker_buy_base": 1488297.4, "taker_buy_quote": 1834116.28336 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.2578, "high": 1.2684, "low": 1.158, "close": 1.1848, "volume": 3587887.0, "close_time": 1754438399999, "quote_volume": 4354957.04461, "trades": 19393, "taker_buy_base": 1745079.0, "taker_buy_quote": 2119566.14809 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.1848, "high": 1.2402, "low": 1.1495, "close": 1.2328, "volume": 2980970.7, "close_time": 1754524799999, "quote_volume": 3575865.3516, "trades": 17000, "taker_buy_base": 1462133.2, "taker_buy_quote": 1753620.06317 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.2321, "high": 1.3618, "low": 1.2115, "close": 1.3346, "volume": 4288944.8, "close_time": 1754611199999, "quote_volume": 5541974.03608, "trades": 27011, "taker_buy_base": 2204488.2, "taker_buy_quote": 2848466.22653 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.3341, "high": 1.3797, "low": 1.3132, "close": 1.372, "volume": 2208046.9, "close_time": 1754697599999, "quote_volume": 2973303.63066, "trades": 20746, "taker_buy_base": 1066250.8, "taker_buy_quote": 1436458.9931 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.3714, "high": 1.4593, "low": 1.3626, "close": 1.4221, "volume": 2113093.5, "close_time": 1754783999999, "quote_volume": 2983090.17867, "trades": 18632, "taker_buy_base": 1097900.0, "taker_buy_quote": 1550391.10684 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.4209, "high": 1.4791, "low": 1.3001, "close": 1.4531, "volume": 2253601.0, "close_time": 1754870399999, "quote_volume": 3184466.56978, "trades": 26921, "taker_buy_base": 1089683.6, "taker_buy_quote": 1542598.6813 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.4535, "high": 1.49, "low": 1.2958, "close": 1.3132, "volume": 2878618.7, "close_time": 1754956799999, "quote_volume": 4056151.09489, "trades": 32053, "taker_buy_base": 1343889.1, "taker_buy_quote": 1898248.03214 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.3125, "high": 1.394, "low": 1.2836, "close": 1.3391, "volume": 2326391.5, "close_time": 1755043199999, "quote_volume": 3118314.50928, "trades": 26226, "taker_buy_base": 1107930.7, "taker_buy_quote": 1486387.08093 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.3396, "high": 1.412, "low": 1.3263, "close": 1.3754, "volume": 2353379.9, "close_time": 1755129599999, "quote_volume": 3221126.86317, "trades": 24957, "taker_buy_base": 1137365.9, "taker_buy_quote": 1557028.21485 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.3754, "high": 1.3991, "low": 1.1682, "close": 1.1896, "volume": 3213679.3, "close_time": 1755215999999, "quote_volume": 4094108.79381, "trades": 31358, "taker_buy_base": 1509488.6, "taker_buy_quote": 1917589.81653 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.1894, "high": 1.2453, "low": 1.1524, "close": 1.1956, "volume": 1390509.3, "close_time": 1755302399999, "quote_volume": 1682129.86109, "trades": 14172, "taker_buy_base": 669375.9, "taker_buy_quote": 810818.64219 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.1957, "high": 1.2184, "low": 1.1737, "close": 1.2101, "volume": 573735.2, "close_time": 1755388799999, "quote_volume": 687156.19605, "trades": 5842, "taker_buy_base": 272103.1, "taker_buy_quote": 326153.08029 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.2104, "high": 1.359, "low": 1.201, "close": 1.3063, "volume": 1575358.0, "close_time": 1755475199999, "quote_volume": 2045622.64557, "trades": 12958, "taker_buy_base": 834864.2, "taker_buy_quote": 1084680.60682 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.3068, "high": 1.3122, "low": 1.2028, "close": 1.2127, "volume": 1858074.5, "close_time": 1755561599999, "quote_volume": 2295855.9253, "trades": 14748, "taker_buy_base": 899658.2, "taker_buy_quote": 1110893.44822 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.2139, "high": 1.2416, "low": 1.1498, "close": 1.1677, "volume": 1984729.1, "close_time": 1755647999999, "quote_volume": 2379164.50027, "trades": 19465, "taker_buy_base": 904035.0, "taker_buy_quote": 1084742.21646 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.1675, "high": 1.3494, "low": 1.1535, "close": 1.2601, "volume": 2036048.2, "close_time": 1755734399999, "quote_volume": 2507390.10771, "trades": 21845, "taker_buy_base": 1035669.9, "taker_buy_quote": 1275955.14571 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.2602, "high": 1.2711, "low": 1.1757, "close": 1.1841, "volume": 1317040.4, "close_time": 1755820799999, "quote_volume": 1604574.51759, "trades": 13062, "taker_buy_base": 578176.0, "taker_buy_quote": 705254.26135 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.1842, "high": 1.3538, "low": 1.1337, "close": 1.3275, "volume": 3010544.1, "close_time": 1755907199999, "quote_volume": 3796636.746, "trades": 26403, "taker_buy_base": 1469602.7, "taker_buy_quote": 1859778.35805 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.3284, "high": 1.332, "low": 1.2596, "close": 1.2819, "volume": 824567.6, "close_time": 1755993599999, "quote_volume": 1055293.99754, "trades": 7625, "taker_buy_base": 336033.6, "taker_buy_quote": 430430.64245 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.2853, "high": 1.3068, "low": 1.1964, "close": 1.2315, "volume": 1637910.9, "close_time": 1756079999999, "quote_volume": 2040470.1716, "trades": 13641, "taker_buy_base": 747278.1, "taker_buy_quote": 934119.81762 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.2337, "high": 1.2889, "low": 1.0839, "close": 1.1178, "volume": 1899077.4, "close_time": 1756166399999, "quote_volume": 2239356.6303, "trades": 14817, "taker_buy_base": 834815.2, "taker_buy_quote": 981579.91838 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.1188, "high": 1.1946, "low": 1.1107, "close": 1.1804, "volume": 1054623.3, "close_time": 1756252799999, "quote_volume": 1215320.97242, "trades": 10258, "taker_buy_base": 500893.3, "taker_buy_quote": 577183.23639 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.181, "high": 1.1988, "low": 1.1515, "close": 1.1588, "volume": 843172.2, "close_time": 1756339199999, "quote_volume": 993869.22496, "trades": 9933, "taker_buy_base": 433137.5, "taker_buy_quote": 511012.65331 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.1585, "high": 1.2214, "low": 1.1451, "close": 1.212, "volume": 1109153.9, "close_time": 1756425599999, "quote_volume": 1323212.73782, "trades": 14142, "taker_buy_base": 543101.7, "taker_buy_quote": 648110.09178 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.2101, "high": 1.2144, "low": 1.1105, "close": 1.1345, "volume": 804555.3, "close_time": 1756511999999, "quote_volume": 927518.53678, "trades": 10234, "taker_buy_base": 381865.3, "taker_buy_quote": 440996.08829 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.1343, "high": 1.1643, "low": 1.1161, "close": 1.151, "volume": 585923.1, "close_time": 1756598399999, "quote_volume": 672298.10582, "trades": 8807, "taker_buy_base": 294438.0, "taker_buy_quote": 338418.6775 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.1516, "high": 1.1698, "low": 1.1086, "close": 1.1092, "volume": 364713.9, "close_time": 1756684799999, "quote_volume": 416151.86262, "trades": 6381, "taker_buy_base": 161973.4, "taker_buy_quote": 185122.30967 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.109, "high": 1.1266, "low": 1.0041, "close": 1.0267, "volume": 1047414.6, "close_time": 1756771199999, "quote_volume": 1122039.55694, "trades": 7655, "taker_buy_base": 397140.0, "taker_buy_quote": 423697.57796 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.0276, "high": 1.0629, "low": 1.005, "close": 1.0619, "volume": 1234953.6, "close_time": 1756857599999, "quote_volume": 1274788.67619, "trades": 5524, "taker_buy_base": 579043.6, "taker_buy_quote": 599340.39549 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.0632, "high": 1.165, "low": 1.0504, "close": 1.1338, "volume": 1119975.5, "close_time": 1756943999999, "quote_volume": 1254867.03968, "trades": 5211, "taker_buy_base": 615256.8, "taker_buy_quote": 692824.94614 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.1354, "high": 1.139, "low": 1.0347, "close": 1.0603, "volume": 679957.4, "close_time": 1757030399999, "quote_volume": 729013.64017, "trades": 3689, "taker_buy_base": 283634.5, "taker_buy_quote": 304187.84578 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.0612, "high": 1.1203, "low": 1.0571, "close": 1.1018, "volume": 765305.8, "close_time": 1757116799999, "quote_volume": 832557.7327, "trades": 5236, "taker_buy_base": 370805.4, "taker_buy_quote": 403490.90461 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.0996, "high": 1.1225, "low": 1.0817, "close": 1.1103, "volume": 304225.5, "close_time": 1757203199999, "quote_volume": 335491.12824, "trades": 2081, "taker_buy_base": 159613.7, "taker_buy_quote": 176021.73667 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.11, "high": 1.1562, "low": 1.11, "close": 1.1438, "volume": 572240.0, "close_time": 1757289599999, "quote_volume": 653455.65106, "trades": 3466, "taker_buy_base": 276255.7, "taker_buy_quote": 315374.17557 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.1449, "high": 1.2898, "low": 1.1364, "close": 1.2815, "volume": 1751880.4, "close_time": 1757375999999, "quote_volume": 2156837.55785, "trades": 11842, "taker_buy_base": 823494.3, "taker_buy_quote": 1009225.006 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.2815, "high": 1.3381, "low": 1.2384, "close": 1.2578, "volume": 1685300.5, "close_time": 1757462399999, "quote_volume": 2179136.40831, "trades": 10710, "taker_buy_base": 833613.0, "taker_buy_quote": 1079235.59941 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.2574, "high": 1.31, "low": 1.2381, "close": 1.2577, "volume": 2512758.5, "close_time": 1757548799999, "quote_volume": 3197670.13951, "trades": 27157, "taker_buy_base": 1267767.4, "taker_buy_quote": 1613441.61959 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.258, "high": 1.2865, "low": 1.2097, "close": 1.2846, "volume": 1881155.8, "close_time": 1757635199999, "quote_volume": 2361114.25788, "trades": 18630, "taker_buy_base": 943308.0, "taker_buy_quote": 1185619.16416 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.2842, "high": 1.3438, "low": 1.2611, "close": 1.3312, "volume": 1426886.7, "close_time": 1757721599999, "quote_volume": 1854173.01996, "trades": 16637, "taker_buy_base": 694501.5, "taker_buy_quote": 902969.28595 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.3315, "high": 1.4139, "low": 1.3019, "close": 1.3606, "volume": 2418744.8, "close_time": 1757807999999, "quote_volume": 3277637.41906, "trades": 24258, "taker_buy_base": 1201108.4, "taker_buy_quote": 1626048.76752 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.3604, "high": 1.3621, "low": 1.2533, "close": 1.2711, "volume": 1806269.5, "close_time": 1757894399999, "quote_volume": 2341785.5777, "trades": 18376, "taker_buy_base": 803245.5, "taker_buy_quote": 1039166.73089 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.2707, "high": 1.2939, "low": 1.1817, "close": 1.2267, "volume": 2764765.5, "close_time": 1757980799999, "quote_volume": 3393706.39582, "trades": 24156, "taker_buy_base": 1281624.6, "taker_buy_quote": 1571328.78803 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.2252, "high": 1.258, "low": 1.2093, "close": 1.2462, "volume": 1325153.2, "close_time": 1758067199999, "quote_volume": 1639608.52238, "trades": 14502, "taker_buy_base": 569895.4, "taker_buy_quote": 705112.40911 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.2467, "high": 1.3762, "low": 1.2179, "close": 1.3618, "volume": 2946184.9, "close_time": 1758153599999, "quote_volume": 3782953.87511, "trades": 22371, "taker_buy_base": 1432935.1, "taker_buy_quote": 1838258.52507 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.3621, "high": 1.3885, "low": 1.3219, "close": 1.3592, "volume": 3030001.6, "close_time": 1758239999999, "quote_volume": 4111185.62628, "trades": 19102, "taker_buy_base": 1455256.4, "taker_buy_quote": 1974103.4299 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.3591, "high": 1.3629, "low": 1.2483, "close": 1.2596, "volume": 2491002.2, "close_time": 1758326399999, "quote_volume": 3237530.50835, "trades": 18873, "taker_buy_base": 1226452.8, "taker_buy_quote": 1592629.02448 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.2591, "high": 1.2932, "low": 1.2452, "close": 1.2615, "volume": 1840534.7, "close_time": 1758412799999, "quote_volume": 2333209.39523, "trades": 13027, "taker_buy_base": 953085.1, "taker_buy_quote": 1207964.31512 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.2615, "high": 1.2748, "low": 1.2216, "close": 1.2246, "volume": 1741446.9, "close_time": 1758499199999, "quote_volume": 2172676.96377, "trades": 15851, "taker_buy_base": 944311.6, "taker_buy_quote": 1180321.21525 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.2235, "high": 1.231, "low": 1.05, "close": 1.1173, "volume": 3750452.8, "close_time": 1758585599999, "quote_volume": 4212374.95935, "trades": 23154, "taker_buy_base": 1685750.7, "taker_buy_quote": 1890792.81257 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.1161, "high": 1.1202, "low": 1.0764, "close": 1.085, "volume": 2280425.9, "close_time": 1758671999999, "quote_volume": 2510312.14458, "trades": 11784, "taker_buy_base": 1045860.9, "taker_buy_quote": 1151617.53956 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.0856, "high": 1.1176, "low": 1.0516, "close": 1.0902, "volume": 3637939.8, "close_time": 1758758399999, "quote_volume": 3975375.85131, "trades": 13141, "taker_buy_base": 1771581.6, "taker_buy_quote": 1936973.44267 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.0903, "high": 1.0931, "low": 0.9868, "close": 1.0002, "volume": 5166591.1, "close_time": 1758844799999, "quote_volume": 5366420.08431, "trades": 18042, "taker_buy_base": 2524388.5, "taker_buy_quote": 2623170.84141 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.0008, "high": 1.0581, "low": 0.9909, "close": 1.0447, "volume": 4600891.4, "close_time": 1758931199999, "quote_volume": 4694677.72516, "trades": 12252, "taker_buy_base": 2416061.6, "taker_buy_quote": 2465865.09689 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.0447, "high": 1.0545, "low": 1.0212, "close": 1.0235, "volume": 1992464.6, "close_time": 1759017599999, "quote_volume": 2067314.64876, "trades": 5395, "taker_buy_base": 942735.4, "taker_buy_quote": 978584.79869 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.0246, "high": 1.0609, "low": 0.9918, "close": 1.0538, "volume": 1607659.5, "close_time": 1759103999999, "quote_volume": 1643229.88556, "trades": 6717, "taker_buy_base": 733743.4, "taker_buy_quote": 749242.41059 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.0526, "high": 1.0567, "low": 1.0085, "close": 1.0296, "volume": 2721938.7, "close_time": 1759190399999, "quote_volume": 2819293.24546, "trades": 10417, "taker_buy_base": 1407036.2, "taker_buy_quote": 1458053.07832 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.0285, "high": 1.032, "low": 0.9743, "close": 1.013, "volume": 7552286.3, "close_time": 1759276799999, "quote_volume": 7584915.33068, "trades": 9088, "taker_buy_base": 3767839.2, "taker_buy_quote": 3785227.60624 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.0132, "high": 1.1032, "low": 1.0064, "close": 1.0886, "volume": 7775167.2, "close_time": 1759363199999, "quote_volume": 8259719.90382, "trades": 18730, "taker_buy_base": 3985516.4, "taker_buy_quote": 4236012.39067 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.0891, "high": 1.18, "low": 1.0804, "close": 1.1608, "volume": 7414656.8, "close_time": 1759449599999, "quote_volume": 8354873.53187, "trades": 18372, "taker_buy_base": 3650451.3, "taker_buy_quote": 4111958.4073 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.1597, "high": 1.1715, "low": 1.1122, "close": 1.1398, "volume": 4494170.3, "close_time": 1759535999999, "quote_volume": 5123660.91854, "trades": 17014, "taker_buy_base": 2112011.8, "taker_buy_quote": 2407960.71565 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.1399, "high": 1.1497, "low": 1.0808, "close": 1.1084, "volume": 4219405.9, "close_time": 1759622399999, "quote_volume": 4700884.74845, "trades": 7904, "taker_buy_base": 2143554.1, "taker_buy_quote": 2388316.22833 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.1097, "high": 1.1595, "low": 1.0758, "close": 1.085, "volume": 3831481.5, "close_time": 1759708799999, "quote_volume": 4296736.04934, "trades": 12407, "taker_buy_base": 1795137.1, "taker_buy_quote": 2014102.05042 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.0855, "high": 1.1804, "low": 1.0722, "close": 1.1696, "volume": 8780848.5, "close_time": 1759795199999, "quote_volume": 9997222.54026, "trades": 14554, "taker_buy_base": 4250829.5, "taker_buy_quote": 4847503.85041 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.1696, "high": 1.1868, "low": 1.0821, "close": 1.0881, "volume": 8169523.2, "close_time": 1759881599999, "quote_volume": 9290559.12126, "trades": 22741, "taker_buy_base": 4117894.7, "taker_buy_quote": 4683860.83386 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.0867, "high": 1.15, "low": 1.0576, "close": 1.1265, "volume": 8166368.2, "close_time": 1759967999999, "quote_volume": 8980942.99559, "trades": 12610, "taker_buy_base": 3948720.6, "taker_buy_quote": 4341480.8673 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.1273, "high": 1.1308, "low": 1.0269, "close": 1.0525, "volume": 3990073.4, "close_time": 1760054399999, "quote_volume": 4248820.87773, "trades": 17690, "taker_buy_base": 1793297.4, "taker_buy_quote": 1910333.82547 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.053, "high": 1.0859, "low": 0.3003, "close": 0.7246, "volume": 11692162.5, "close_time": 1760140799999, "quote_volume": 10320914.71574, "trades": 30139, "taker_buy_base": 5348755.2, "taker_buy_quote": 4838872.81481 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.7234, "high": 0.7738, "low": 0.6655, "close": 0.7068, "volume": 3855961.3, "close_time": 1760227199999, "quote_volume": 2784123.8932, "trades": 15002, "taker_buy_base": 1893555.1, "taker_buy_quote": 1368312.57642 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.7067, "high": 0.8131, "low": 0.6776, "close": 0.7917, "volume": 2737045.7, "close_time": 1760313599999, "quote_volume": 2031644.356, "trades": 6316, "taker_buy_base": 1284893.1, "taker_buy_quote": 957007.57317 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.7892, "high": 0.8805, "low": 0.7671, "close": 0.8704, "volume": 4981499.6, "close_time": 1760399999999, "quote_volume": 4133603.88605, "trades": 13974, "taker_buy_base": 2432180.2, "taker_buy_quote": 2018657.54074 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.8705, "high": 0.8806, "low": 0.7615, "close": 0.8202, "volume": 7683416.8, "close_time": 1760486399999, "quote_volume": 6248404.38542, "trades": 17778, "taker_buy_base": 3778443.6, "taker_buy_quote": 3075745.87551 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.8204, "high": 0.8366, "low": 0.7579, "close": 0.7745, "volume": 5157638.4, "close_time": 1760572799999, "quote_volume": 4089163.45713, "trades": 12898, "taker_buy_base": 2564153.2, "taker_buy_quote": 2032979.27229 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.7744, "high": 0.88, "low": 0.7549, "close": 0.767, "volume": 13738602.5, "close_time": 1760659199999, "quote_volume": 11266280.5619, "trades": 23496, "taker_buy_base": 6688326.3, "taker_buy_quote": 5478481.39243 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.7668, "high": 0.7866, "low": 0.6951, "close": 0.7432, "volume": 3900814.8, "close_time": 1760745599999, "quote_volume": 2866617.80092, "trades": 11011, "taker_buy_base": 1860807.2, "taker_buy_quote": 1366910.84688 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.7423, "high": 0.7735, "low": 0.7364, "close": 0.7534, "volume": 1222638.0, "close_time": 1760831999999, "quote_volume": 926460.13157, "trades": 2311, "taker_buy_base": 607008.2, "taker_buy_quote": 460268.70922 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.7528, "high": 0.8087, "low": 0.7435, "close": 0.7919, "volume": 1676384.2, "close_time": 1760918399999, "quote_volume": 1311214.02532, "trades": 6108, "taker_buy_base": 851426.3, "taker_buy_quote": 666911.92345 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.7918, "high": 0.8396, "low": 0.7738, "close": 0.7969, "volume": 2515525.8, "close_time": 1761004799999, "quote_volume": 2028041.59999, "trades": 7108, "taker_buy_base": 1283230.5, "taker_buy_quote": 1034450.26594 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.7967, "high": 0.852, "low": 0.7595, "close": 0.7746, "volume": 2312625.3, "close_time": 1761091199999, "quote_volume": 1843753.72633, "trades": 8123, "taker_buy_base": 1116785.8, "taker_buy_quote": 889633.99469 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.7735, "high": 0.7838, "low": 0.7104, "close": 0.7362, "volume": 2374859.0, "close_time": 1761177599999, "quote_volume": 1778907.61955, "trades": 5025, "taker_buy_base": 1254248.2, "taker_buy_quote": 939898.70767 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.7364, "high": 0.7956, "low": 0.7313, "close": 0.7834, "volume": 2027626.3, "close_time": 1761263999999, "quote_volume": 1552207.42227, "trades": 8334, "taker_buy_base": 1000720.0, "taker_buy_quote": 766337.66074 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.785, "high": 1.0137, "low": 0.778, "close": 1.0047, "volume": 8364629.5, "close_time": 1761350399999, "quote_volume": 7446700.36755, "trades": 17240, "taker_buy_base": 4020651.2, "taker_buy_quote": 3573350.18497 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.0021, "high": 1.39, "low": 0.9735, "close": 1.3181, "volume": 18915612.8, "close_time": 1761436799999, "quote_volume": 22685904.99772, "trades": 61626, "taker_buy_base": 9339657.7, "taker_buy_quote": 11179421.3401 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.3184, "high": 1.5761, "low": 1.1766, "close": 1.5115, "volume": 10385064.9, "close_time": 1761523199999, "quote_volume": 13946751.44708, "trades": 56583, "taker_buy_base": 5226209.9, "taker_buy_quote": 7026318.6907 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.5115, "high": 1.6469, "low": 1.4001, "close": 1.4332, "volume": 9744487.5, "close_time": 1761609599999, "quote_volume": 14737060.87093, "trades": 84520, "taker_buy_base": 4697261.6, "taker_buy_quote": 7119426.13139 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.4319, "high": 1.685, "low": 1.3626, "close": 1.4979, "volume": 8191125.3, "close_time": 1761695999999, "quote_volume": 12211044.4646, "trades": 49122, "taker_buy_base": 3788829.5, "taker_buy_quote": 5652704.88598 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.4982, "high": 1.5959, "low": 1.4333, "close": 1.516, "volume": 5404456.4, "close_time": 1761782399999, "quote_volume": 8185368.75728, "trades": 53768, "taker_buy_base": 2586017.0, "taker_buy_quote": 3917984.27086 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.5179, "high": 1.5547, "low": 1.2065, "close": 1.2555, "volume": 10636738.4, "close_time": 1761868799999, "quote_volume": 14689770.39296, "trades": 87634, "taker_buy_base": 4861400.6, "taker_buy_quote": 6735660.76397 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.2553, "high": 1.4651, "low": 1.247, "close": 1.3593, "volume": 7235566.0, "close_time": 1761955199999, "quote_volume": 9818361.02799, "trades": 65174, "taker_buy_base": 3424181.5, "taker_buy_quote": 4647263.55209 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.359, "high": 1.9, "low": 1.3434, "close": 1.834, "volume": 15710213.6, "close_time": 1762041599999, "quote_volume": 27111774.73727, "trades": 101454, "taker_buy_base": 7921583.5, "taker_buy_quote": 13642413.5236 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.8353, "high": 1.8524, "low": 1.6063, "close": 1.6725, "volume": 9128383.0, "close_time": 1762127999999, "quote_volume": 15720429.59748, "trades": 99782, "taker_buy_base": 4425667.3, "taker_buy_quote": 7622621.79313 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.6723, "high": 1.6927, "low": 1.3201, "close": 1.4605, "volume": 13565966.1, "close_time": 1762214399999, "quote_volume": 19905487.1888, "trades": 69676, "taker_buy_base": 6666197.6, "taker_buy_quote": 9775014.21494 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.4607, "high": 1.4725, "low": 1.274, "close": 1.3627, "volume": 10193162.4, "close_time": 1762300799999, "quote_volume": 13952984.64994, "trades": 96313, "taker_buy_base": 5133145.2, "taker_buy_quote": 7025995.95405 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.3586, "high": 1.4378, "low": 1.2494, "close": 1.3852, "volume": 8871574.3, "close_time": 1762387199999, "quote_volume": 11888778.58422, "trades": 84717, "taker_buy_base": 4169583.4, "taker_buy_quote": 5586342.13336 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.385, "high": 1.4295, "low": 1.1673, "close": 1.1912, "volume": 6837263.3, "close_time": 1762473599999, "quote_volume": 8776920.14417, "trades": 68662, "taker_buy_base": 3169304.4, "taker_buy_quote": 4076382.43968 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.1915, "high": 1.5514, "low": 1.1734, "close": 1.5069, "volume": 13557772.6, "close_time": 1762559999999, "quote_volume": 18515437.17663, "trades": 145693, "taker_buy_base": 6595699.8, "taker_buy_quote": 9011212.57194 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.5047, "high": 1.612, "low": 1.3432, "close": 1.3753, "volume": 8690432.0, "close_time": 1762646399999, "quote_volume": 12690326.71542, "trades": 59485, "taker_buy_base": 4109303.4, "taker_buy_quote": 5999196.94083 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.3753, "high": 1.4739, "low": 1.2835, "close": 1.4572, "volume": 5384508.4, "close_time": 1762732799999, "quote_volume": 7382153.35099, "trades": 63213, "taker_buy_base": 2507278.5, "taker_buy_quote": 3442921.22913 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.4573, "high": 1.642, "low": 1.4052, "close": 1.4643, "volume": 7217358.1, "close_time": 1762819199999, "quote_volume": 10910737.54537, "trades": 61136, "taker_buy_base": 3485781.7, "taker_buy_quote": 5264101.14465 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.4659, "high": 1.48, "low": 1.3135, "close": 1.3344, "volume": 3698943.9, "close_time": 1762905599999, "quote_volume": 5116034.676, "trades": 46277, "taker_buy_base": 1780633.2, "taker_buy_quote": 2460735.46934 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.3351, "high": 1.46, "low": 1.2231, "close": 1.2565, "volume": 4967236.5, "close_time": 1762991999999, "quote_volume": 6696255.52946, "trades": 36588, "taker_buy_base": 2250697.7, "taker_buy_quote": 3041088.96188 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.2564, "high": 1.3316, "low": 1.1837, "close": 1.2446, "volume": 1962624.0, "close_time": 1763078399999, "quote_volume": 2468750.02164, "trades": 11519, "taker_buy_base": 975543.9, "taker_buy_quote": 1229208.60618 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.244, "high": 1.2551, "low": 1.1404, "close": 1.1738, "volume": 4684742.5, "close_time": 1763164799999, "quote_volume": 5655624.48328, "trades": 30908, "taker_buy_base": 2390792.4, "taker_buy_quote": 2890360.73562 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.1737, "high": 1.2013, "low": 1.1195, "close": 1.1499, "volume": 2631144.3, "close_time": 1763251199999, "quote_volume": 3058520.22716, "trades": 21015, "taker_buy_base": 1358824.5, "taker_buy_quote": 1582808.67726 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.1488, "high": 1.1892, "low": 1.0682, "close": 1.1064, "volume": 3527910.1, "close_time": 1763337599999, "quote_volume": 3968194.93387, "trades": 32464, "taker_buy_base": 1765997.4, "taker_buy_quote": 1985271.65936 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.107, "high": 1.15, "low": 1.0495, "close": 1.0594, "volume": 3342576.1, "close_time": 1763423999999, "quote_volume": 3686419.66757, "trades": 31309, "taker_buy_base": 1702516.8, "taker_buy_quote": 1880041.28164 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.0587, "high": 1.1421, "low": 1.0296, "close": 1.1369, "volume": 4684465.0, "close_time": 1763510399999, "quote_volume": 5099319.02533, "trades": 45260, "taker_buy_base": 2359467.8, "taker_buy_quote": 2570627.88781 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.1363, "high": 1.1452, "low": 1.0183, "close": 1.145, "volume": 7648668.5, "close_time": 1763596799999, "quote_volume": 8338842.90358, "trades": 54707, "taker_buy_base": 3741862.5, "taker_buy_quote": 4080448.49536 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.1445, "high": 1.1536, "low": 0.9816, "close": 0.9957, "volume": 6071703.1, "close_time": 1763683199999, "quote_volume": 6526410.30992, "trades": 47944, "taker_buy_base": 2844281.0, "taker_buy_quote": 3068999.02964 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.996, "high": 1.009, "low": 0.8749, "close": 0.9127, "volume": 9534163.3, "close_time": 1763769599999, "quote_volume": 8849823.49922, "trades": 64318, "taker_buy_base": 4784896.0, "taker_buy_quote": 4440074.68583 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.9128, "high": 0.9255, "low": 0.8635, "close": 0.8776, "volume": 6047897.4, "close_time": 1763855999999, "quote_volume": 5346439.1855, "trades": 37506, "taker_buy_base": 3019892.1, "taker_buy_quote": 2671983.99934 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.8776, "high": 0.9405, "low": 0.8719, "close": 0.8817, "volume": 8462937.1, "close_time": 1763942399999, "quote_volume": 7715625.27623, "trades": 40705, "taker_buy_base": 4187134.4, "taker_buy_quote": 3816398.11787 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.8806, "high": 0.949, "low": 0.8656, "close": 0.936, "volume": 7119756.5, "close_time": 1764028799999, "quote_volume": 6421524.037, "trades": 44245, "taker_buy_base": 3653426.7, "taker_buy_quote": 3293711.74186 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.9359, "high": 0.95, "low": 0.8852, "close": 0.917, "volume": 8068932.8, "close_time": 1764115199999, "quote_volume": 7395586.50038, "trades": 41358, "taker_buy_base": 3988086.5, "taker_buy_quote": 3657998.07005 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.9175, "high": 0.9931, "low": 0.876, "close": 0.9776, "volume": 6013570.2, "close_time": 1764201599999, "quote_volume": 5568652.55967, "trades": 31320, "taker_buy_base": 3009699.9, "taker_buy_quote": 2790322.14622 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.9762, "high": 1.0505, "low": 0.9684, "close": 1.0044, "volume": 9986987.7, "close_time": 1764287999999, "quote_volume": 10022976.3607, "trades": 46245, "taker_buy_base": 4860270.3, "taker_buy_quote": 4880012.42658 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.0028, "high": 1.0108, "low": 0.934, "close": 0.936, "volume": 3963918.4, "close_time": 1764374399999, "quote_volume": 3840496.09799, "trades": 26829, "taker_buy_base": 1992667.5, "taker_buy_quote": 1929667.96458 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.9362, "high": 0.9508, "low": 0.9239, "close": 0.9351, "volume": 2062949.0, "close_time": 1764460799999, "quote_volume": 1929329.00129, "trades": 15416, "taker_buy_base": 1012550.5, "taker_buy_quote": 946732.46229 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.9345, "high": 0.9495, "low": 0.9053, "close": 0.9062, "volume": 3604827.7, "close_time": 1764547199999, "quote_volume": 3365713.13307, "trades": 19599, "taker_buy_base": 1731433.5, "taker_buy_quote": 1618138.43091 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.9062, "high": 0.909, "low": 0.8, "close": 0.8357, "volume": 16680292.7, "close_time": 1764633599999, "quote_volume": 14031849.29283, "trades": 45041, "taker_buy_base": 8077413.5, "taker_buy_quote": 6794284.51652 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.8363, "high": 0.9465, "low": 0.8197, "close": 0.9195, "volume": 5853843.2, "close_time": 1764719999999, "quote_volume": 5102959.57566, "trades": 35085, "taker_buy_base": 2991108.6, "taker_buy_quote": 2602362.20401 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.9199, "high": 1.0125, "low": 0.9154, "close": 0.9855, "volume": 6081776.2, "close_time": 1764806399999, "quote_volume": 5889517.31856, "trades": 45406, "taker_buy_base": 3102315.3, "taker_buy_quote": 3004778.43274 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.9869, "high": 1.0136, "low": 0.8989, "close": 0.9175, "volume": 3306902.8, "close_time": 1764892799999, "quote_volume": 3192220.29921, "trades": 28943, "taker_buy_base": 1469586.2, "taker_buy_quote": 1422579.88837 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.9174, "high": 0.9384, "low": 0.8305, "close": 0.8446, "volume": 1970361.1, "close_time": 1764979199999, "quote_volume": 1719242.59354, "trades": 20806, "taker_buy_base": 933414.6, "taker_buy_quote": 815814.69716 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.8434, "high": 0.8679, "low": 0.8289, "close": 0.851, "volume": 1012117.9, "close_time": 1765065599999, "quote_volume": 858283.46578, "trades": 12168, "taker_buy_base": 460031.6, "taker_buy_quote": 390508.07858 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.8514, "high": 0.8805, "low": 0.8074, "close": 0.83, "volume": 1718897.2, "close_time": 1765151999999, "quote_volume": 1453131.72048, "trades": 17591, "taker_buy_base": 790273.1, "taker_buy_quote": 669276.66264 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.8272, "high": 0.8808, "low": 0.8255, "close": 0.8347, "volume": 1170791.3, "close_time": 1765238399999, "quote_volume": 996364.97905, "trades": 11530, "taker_buy_base": 541225.0, "taker_buy_quote": 461517.60054 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.8348, "high": 0.9219, "low": 0.8306, "close": 0.8866, "volume": 2094973.6, "close_time": 1765324799999, "quote_volume": 1837675.18974, "trades": 25828, "taker_buy_base": 1060969.6, "taker_buy_quote": 930127.69527 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.8863, "high": 0.9124, "low": 0.8387, "close": 0.8413, "volume": 1760115.7, "close_time": 1765411199999, "quote_volume": 1531168.06354, "trades": 25701, "taker_buy_base": 822031.9, "taker_buy_quote": 716043.54855 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.8399, "high": 0.86, "low": 0.7928, "close": 0.8416, "volume": 1834876.3, "close_time": 1765497599999, "quote_volume": 1501153.15971, "trades": 22941, "taker_buy_base": 916671.2, "taker_buy_quote": 749923.50034 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.8419, "high": 0.8579, "low": 0.7776, "close": 0.8004, "volume": 1277516.2, "close_time": 1765583999999, "quote_volume": 1047415.45822, "trades": 16446, "taker_buy_base": 601346.0, "taker_buy_quote": 494203.88802 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.8006, "high": 0.8156, "low": 0.7959, "close": 0.8086, "volume": 544672.1, "close_time": 1765670399999, "quote_volume": 439300.13644, "trades": 5134, "taker_buy_base": 224068.6, "taker_buy_quote": 180820.45972 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.8078, "high": 0.8132, "low": 0.755, "close": 0.7629, "volume": 1114536.0, "close_time": 1765756799999, "quote_volume": 871465.5195, "trades": 9227, "taker_buy_base": 488034.9, "taker_buy_quote": 381839.43257 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.7637, "high": 0.793, "low": 0.7028, "close": 0.7228, "volume": 1405589.8, "close_time": 1765843199999, "quote_volume": 1052774.68465, "trades": 9560, "taker_buy_base": 708080.0, "taker_buy_quote": 529164.55504 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.7226, "high": 0.7345, "low": 0.697, "close": 0.7228, "volume": 1023879.7, "close_time": 1765929599999, "quote_volume": 733888.23059, "trades": 7755, "taker_buy_base": 537681.2, "taker_buy_quote": 386043.86872 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.7228, "high": 0.7841, "low": 0.6748, "close": 0.6788, "volume": 3246940.4, "close_time": 1766015999999, "quote_volume": 2321281.33911, "trades": 24650, "taker_buy_base": 1642639.7, "taker_buy_quote": 1177828.87998 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.68, "high": 0.7163, "low": 0.6314, "close": 0.6424, "volume": 1571755.5, "close_time": 1766102399999, "quote_volume": 1063985.50102, "trades": 9924, "taker_buy_base": 772724.7, "taker_buy_quote": 523594.61336 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.6425, "high": 0.7169, "low": 0.6293, "close": 0.7099, "volume": 1898671.5, "close_time": 1766188799999, "quote_volume": 1305866.3144, "trades": 15478, "taker_buy_base": 1001687.2, "taker_buy_quote": 690130.1784 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.7095, "high": 0.7368, "low": 0.7008, "close": 0.7236, "volume": 1626007.7, "close_time": 1766275199999, "quote_volume": 1171482.69081, "trades": 11113, "taker_buy_base": 808792.8, "taker_buy_quote": 582408.64845 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.7232, "high": 0.7357, "low": 0.6868, "close": 0.7086, "volume": 1681283.8, "close_time": 1766361599999, "quote_volume": 1188721.09095, "trades": 10474, "taker_buy_base": 837907.0, "taker_buy_quote": 592525.14743 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.7087, "high": 0.7402, "low": 0.6925, "close": 0.7097, "volume": 1791185.9, "close_time": 1766447999999, "quote_volume": 1291028.1416, "trades": 13557, "taker_buy_base": 890070.2, "taker_buy_quote": 641187.72389 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.7092, "high": 0.7178, "low": 0.6771, "close": 0.7008, "volume": 1892677.9, "close_time": 1766534399999, "quote_volume": 1326345.3928, "trades": 13248, "taker_buy_base": 982842.3, "taker_buy_quote": 690033.88629 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.7009, "high": 0.7045, "low": 0.65, "close": 0.6983, "volume": 1747674.5, "close_time": 1766620799999, "quote_volume": 1186290.68062, "trades": 12931, "taker_buy_base": 847678.1, "taker_buy_quote": 576988.47873 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.6965, "high": 0.704, "low": 0.6688, "close": 0.671, "volume": 1093737.0, "close_time": 1766707199999, "quote_volume": 757457.30961, "trades": 6053, "taker_buy_base": 467182.2, "taker_buy_quote": 323867.98256 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.6706, "high": 0.7204, "low": 0.6667, "close": 0.6938, "volume": 1444232.2, "close_time": 1766793599999, "quote_volume": 1008600.24125, "trades": 7914, "taker_buy_base": 711613.8, "taker_buy_quote": 498243.91659 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.6946, "high": 0.7142, "low": 0.6892, "close": 0.7103, "volume": 357858.2, "close_time": 1766879999999, "quote_volume": 251246.41498, "trades": 1686, "taker_buy_base": 214280.3, "taker_buy_quote": 150635.34165 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.7109, "high": 0.72, "low": 0.6876, "close": 0.6978, "volume": 746913.0, "close_time": 1766966399999, "quote_volume": 525501.3134, "trades": 5259, "taker_buy_base": 338187.1, "taker_buy_quote": 237999.36197 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.6978, "high": 0.725, "low": 0.6781, "close": 0.6792, "volume": 1218889.9, "close_time": 1767052799999, "quote_volume": 851701.8513, "trades": 3950, "taker_buy_base": 577244.7, "taker_buy_quote": 405233.63243 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.6792, "high": 0.6944, "low": 0.6715, "close": 0.6775, "volume": 436487.7, "close_time": 1767139199999, "quote_volume": 297124.72543, "trades": 1673, "taker_buy_base": 233555.3, "taker_buy_quote": 158954.66853 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.6751, "high": 0.689, "low": 0.6388, "close": 0.6451, "volume": 831257.8, "close_time": 1767225599999, "quote_volume": 554318.70002, "trades": 3487, "taker_buy_base": 381328.0, "taker_buy_quote": 255213.55172 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.6459, "high": 0.6995, "low": 0.6417, "close": 0.6976, "volume": 908443.6, "close_time": 1767311999999, "quote_volume": 613488.50348, "trades": 2815, "taker_buy_base": 564655.2, "taker_buy_quote": 382124.15149 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.6981, "high": 0.793, "low": 0.6904, "close": 0.7786, "volume": 1377415.5, "close_time": 1767398399999, "quote_volume": 1013581.30982, "trades": 6741, "taker_buy_base": 703038.1, "taker_buy_quote": 517427.13293 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.7789, "high": 0.8949, "low": 0.776, "close": 0.8762, "volume": 3837457.7, "close_time": 1767484799999, "quote_volume": 3234510.19152, "trades": 18389, "taker_buy_base": 1987005.8, "taker_buy_quote": 1674490.06096 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.8747, "high": 0.9184, "low": 0.8511, "close": 0.9058, "volume": 3508519.2, "close_time": 1767571199999, "quote_volume": 3100024.89923, "trades": 29762, "taker_buy_base": 1622226.9, "taker_buy_quote": 1433323.37698 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.9057, "high": 1.16, "low": 0.8986, "close": 1.0928, "volume": 8342370.3, "close_time": 1767657599999, "quote_volume": 8854620.02474, "trades": 78714, "taker_buy_base": 4179832.9, "taker_buy_quote": 4427253.21269 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.0926, "high": 1.1971, "low": 1.0705, "close": 1.1438, "volume": 5601858.7, "close_time": 1767743999999, "quote_volume": 6290299.13794, "trades": 51158, "taker_buy_base": 2767240.5, "taker_buy_quote": 3110095.16499 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.1438, "high": 1.1591, "low": 1.04, "close": 1.0471, "volume": 3325109.5, "close_time": 1767830399999, "quote_volume": 3622644.84953, "trades": 39344, "taker_buy_base": 1553985.6, "taker_buy_quote": 1695205.63099 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.047, "high": 1.1242, "low": 0.9935, "close": 1.0629, "volume": 4429865.1, "close_time": 1767916799999, "quote_volume": 4661794.536, "trades": 51788, "taker_buy_base": 2203201.7, "taker_buy_quote": 2320204.93467 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.0626, "high": 1.1173, "low": 1.022, "close": 1.0618, "volume": 5428671.1, "close_time": 1768003199999, "quote_volume": 5749611.99597, "trades": 59461, "taker_buy_base": 2714236.2, "taker_buy_quote": 2876365.54495 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.0608, "high": 1.091, "low": 1.0335, "close": 1.046, "volume": 2957166.0, "close_time": 1768089599999, "quote_volume": 3137304.66265, "trades": 38185, "taker_buy_base": 1385658.1, "taker_buy_quote": 1470723.41624 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.0455, "high": 1.1103, "low": 1.0275, "close": 1.0421, "volume": 3631179.4, "close_time": 1768175999999, "quote_volume": 3888627.60985, "trades": 43291, "taker_buy_base": 1755029.3, "taker_buy_quote": 1880242.11236 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.0424, "high": 1.076, "low": 0.9826, "close": 0.9846, "volume": 3035451.2, "close_time": 1768262399999, "quote_volume": 3130978.25395, "trades": 39184, "taker_buy_base": 1439097.5, "taker_buy_quote": 1487941.83837 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.9848, "high": 1.0787, "low": 0.9427, "close": 1.0516, "volume": 4080434.9, "close_time": 1768348799999, "quote_volume": 4137952.69406, "trades": 47986, "taker_buy_base": 2072913.8, "taker_buy_quote": 2104474.23472 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.0535, "high": 1.109, "low": 1.0122, "close": 1.023, "volume": 4410506.6, "close_time": 1768435199999, "quote_volume": 4653696.47315, "trades": 49907, "taker_buy_base": 2159495.3, "taker_buy_quote": 2281489.26219 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.0229, "high": 1.0622, "low": 0.9774, "close": 1.0026, "volume": 5844607.8, "close_time": 1768521599999, "quote_volume": 5924722.20746, "trades": 57024, "taker_buy_base": 2756741.8, "taker_buy_quote": 2799345.36153 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.0024, "high": 1.0095, "low": 0.9459, "close": 0.9911, "volume": 2540418.2, "close_time": 1768607999999, "quote_volume": 2499893.13916, "trades": 25813, "taker_buy_base": 1246076.2, "taker_buy_quote": 1227156.94342 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.9903, "high": 0.9913, "low": 0.9459, "close": 0.9474, "volume": 1369632.1, "close_time": 1768694399999, "quote_volume": 1334325.21925, "trades": 12955, "taker_buy_base": 703293.1, "taker_buy_quote": 686057.31056 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.9466, "high": 0.9608, "low": 0.8669, "close": 0.8699, "volume": 1885642.5, "close_time": 1768780799999, "quote_volume": 1734623.73297, "trades": 18654, "taker_buy_base": 845887.9, "taker_buy_quote": 779172.57377 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.8698, "high": 0.8873, "low": 0.7767, "close": 0.8719, "volume": 18192025.6, "close_time": 1768867199999, "quote_volume": 15803635.33901, "trades": 132617, "taker_buy_base": 8961226.9, "taker_buy_quote": 7793083.17341 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.8707, "high": 0.8864, "low": 0.7854, "close": 0.7984, "volume": 24669226.7, "close_time": 1768953599999, "quote_volume": 20773150.12182, "trades": 173560, "taker_buy_base": 12219410.8, "taker_buy_quote": 10301575.94133 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.7987, "high": 0.8698, "low": 0.7874, "close": 0.8393, "volume": 24258526.9, "close_time": 1769039999999, "quote_volume": 20100585.25016, "trades": 200430, "taker_buy_base": 12185225.3, "taker_buy_quote": 10110635.32363 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.8401, "high": 0.8749, "low": 0.8082, "close": 0.8383, "volume": 18619968.8, "close_time": 1769126399999, "quote_volume": 15756744.60935, "trades": 165283, "taker_buy_base": 9243531.7, "taker_buy_quote": 7829822.43331 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.8383, "high": 0.8812, "low": 0.8239, "close": 0.8293, "volume": 3199062.1, "close_time": 1769212799999, "quote_volume": 2744195.26117, "trades": 52385, "taker_buy_base": 1549089.0, "taker_buy_quote": 1329170.60694 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.8293, "high": 0.8383, "low": 0.8137, "close": 0.8225, "volume": 946102.3, "close_time": 1769299199999, "quote_volume": 779632.03642, "trades": 7814, "taker_buy_base": 443243.7, "taker_buy_quote": 365614.19959 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.8218, "high": 0.8231, "low": 0.7473, "close": 0.7658, "volume": 2249547.5, "close_time": 1769385599999, "quote_volume": 1760029.43033, "trades": 13747, "taker_buy_base": 1000153.1, "taker_buy_quote": 781272.01814 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.7656, "high": 0.8409, "low": 0.7628, "close": 0.8025, "volume": 3177634.2, "close_time": 1769471999999, "quote_volume": 2556157.21348, "trades": 23316, "taker_buy_base": 1699763.5, "taker_buy_quote": 1365002.85266 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.8024, "high": 0.8329, "low": 0.7854, "close": 0.8292, "volume": 2667698.2, "close_time": 1769558399999, "quote_volume": 2160516.0388, "trades": 18669, "taker_buy_base": 1400418.1, "taker_buy_quote": 1136649.88908 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.8285, "high": 0.895, "low": 0.8074, "close": 0.8557, "volume": 4674244.5, "close_time": 1769644799999, "quote_volume": 3930125.62341, "trades": 39486, "taker_buy_base": 2465134.9, "taker_buy_quote": 2076067.23482 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.8563, "high": 0.857, "low": 0.7227, "close": 0.7417, "volume": 6415445.8, "close_time": 1769731199999, "quote_volume": 5025881.05406, "trades": 48319, "taker_buy_base": 2773755.7, "taker_buy_quote": 2179676.26428 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.7412, "high": 0.7674, "low": 0.7101, "close": 0.7428, "volume": 3801452.9, "close_time": 1769817599999, "quote_volume": 2808437.87669, "trades": 27824, "taker_buy_base": 1898611.4, "taker_buy_quote": 1405683.99615 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.7427, "high": 0.7431, "low": 0.5725, "close": 0.6494, "volume": 4991307.2, "close_time": 1769903999999, "quote_volume": 3284835.46895, "trades": 29903, "taker_buy_base": 2120549.2, "taker_buy_quote": 1390771.34557 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.6498, "high": 0.6578, "low": 0.5922, "close": 0.61, "volume": 2580479.5, "close_time": 1769990399999, "quote_volume": 1599235.0303, "trades": 16324, "taker_buy_base": 1235105.5, "taker_buy_quote": 765596.37309 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.6107, "high": 0.6578, "low": 0.6016, "close": 0.642, "volume": 2830254.7, "close_time": 1770076799999, "quote_volume": 1795530.92396, "trades": 18325, "taker_buy_base": 1445751.8, "taker_buy_quote": 919615.07408 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.6422, "high": 0.6785, "low": 0.6077, "close": 0.6357, "volume": 3398681.7, "close_time": 1770163199999, "quote_volume": 2189748.57928, "trades": 21592, "taker_buy_base": 1742604.4, "taker_buy_quote": 1125033.77426 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.6352, "high": 0.6584, "low": 0.6105, "close": 0.6328, "volume": 3393213.1, "close_time": 1770249599999, "quote_volume": 2139467.97209, "trades": 18794, "taker_buy_base": 1681024.1, "taker_buy_quote": 1061660.46714 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.6318, "high": 0.6364, "low": 0.5118, "close": 0.5169, "volume": 4378619.4, "close_time": 1770335999999, "quote_volume": 2542930.97707, "trades": 29791, "taker_buy_base": 2096232.5, "taker_buy_quote": 1215626.21918 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.5179, "high": 0.6154, "low": 0.46, "close": 0.5954, "volume": 4653675.6, "close_time": 1770422399999, "quote_volume": 2601551.39486, "trades": 32390, "taker_buy_base": 2629945.2, "taker_buy_quote": 1468505.88606 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.5936, "high": 0.6089, "low": 0.5636, "close": 0.591, "volume": 1503411.8, "close_time": 1770508799999, "quote_volume": 880619.13562, "trades": 10200, "taker_buy_base": 733005.2, "taker_buy_quote": 429315.52365 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.589, "high": 0.595, "low": 0.5677, "close": 0.5774, "volume": 885534.1, "close_time": 1770595199999, "quote_volume": 515836.40056, "trades": 4639, "taker_buy_base": 455823.7, "taker_buy_quote": 266080.62582 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.5773, "high": 0.5877, "low": 0.5469, "close": 0.5692, "volume": 1792328.1, "close_time": 1770681599999, "quote_volume": 1016350.42819, "trades": 12208, "taker_buy_base": 967753.7, "taker_buy_quote": 549478.47658 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.5694, "high": 0.5742, "low": 0.5489, "close": 0.5612, "volume": 858422.8, "close_time": 1770767999999, "quote_volume": 481416.39035, "trades": 5453, "taker_buy_base": 419556.9, "taker_buy_quote": 235316.24865 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.5617, "high": 0.5704, "low": 0.5291, "close": 0.5378, "volume": 2748236.6, "close_time": 1770854399999, "quote_volume": 1504616.47163, "trades": 15651, "taker_buy_base": 1544929.1, "taker_buy_quote": 846965.42532 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.5386, "high": 0.6066, "low": 0.5385, "close": 0.582, "volume": 2193542.3, "close_time": 1770940799999, "quote_volume": 1266377.85916, "trades": 9223, "taker_buy_base": 1133759.5, "taker_buy_quote": 654855.30044 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.5812, "high": 0.6058, "low": 0.5557, "close": 0.5991, "volume": 2707319.7, "close_time": 1771027199999, "quote_volume": 1561035.3585, "trades": 10356, "taker_buy_base": 1401675.2, "taker_buy_quote": 808750.82438 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.5992, "high": 0.6985, "low": 0.5965, "close": 0.6834, "volume": 4020718.9, "close_time": 1771113599999, "quote_volume": 2665340.6231, "trades": 15828, "taker_buy_base": 2046530.6, "taker_buy_quote": 1356656.80122 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.6829, "high": 0.695, "low": 0.6217, "close": 0.632, "volume": 1689929.0, "close_time": 1771199999999, "quote_volume": 1113105.46326, "trades": 8470, "taker_buy_base": 767299.0, "taker_buy_quote": 505974.60638 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.631, "high": 0.6712, "low": 0.6217, "close": 0.6554, "volume": 2135528.0, "close_time": 1771286399999, "quote_volume": 1385999.99271, "trades": 8446, "taker_buy_base": 1018046.4, "taker_buy_quote": 659401.52596 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.6553, "high": 0.6686, "low": 0.6266, "close": 0.6446, "volume": 1432777.8, "close_time": 1771372799999, "quote_volume": 929863.34096, "trades": 6836, "taker_buy_base": 660124.0, "taker_buy_quote": 428831.24955 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.6457, "high": 0.6621, "low": 0.6072, "close": 0.609, "volume": 1419081.1, "close_time": 1771459199999, "quote_volume": 902531.73372, "trades": 6393, "taker_buy_base": 696440.3, "taker_buy_quote": 443192.84288 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.6103, "high": 0.6311, "low": 0.5928, "close": 0.6305, "volume": 866617.6, "close_time": 1771545599999, "quote_volume": 534011.43553, "trades": 4908, "taker_buy_base": 438859.0, "taker_buy_quote": 270805.7523 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.6292, "high": 0.6606, "low": 0.6144, "close": 0.6534, "volume": 1934454.4, "close_time": 1771631999999, "quote_volume": 1242421.0992, "trades": 7358, "taker_buy_base": 1003924.7, "taker_buy_quote": 646692.15197 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.6504, "high": 0.6573, "low": 0.6388, "close": 0.6447, "volume": 906449.1, "close_time": 1771718399999, "quote_volume": 586935.43898, "trades": 3262, "taker_buy_base": 273383.5, "taker_buy_quote": 177415.35517 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.6432, "high": 0.6443, "low": 0.6131, "close": 0.6222, "volume": 1293976.0, "close_time": 1771804799999, "quote_volume": 812218.77492, "trades": 5072, "taker_buy_base": 217963.7, "taker_buy_quote": 136874.4235 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.6226, "high": 0.6341, "low": 0.5781, "close": 0.5873, "volume": 1357701.5, "close_time": 1771891199999, "quote_volume": 814027.92113, "trades": 5174, "taker_buy_base": 557828.7, "taker_buy_quote": 332932.54232 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.5891, "high": 0.6166, "low": 0.5701, "close": 0.6058, "volume": 923614.0, "close_time": 1771977599999, "quote_volume": 547711.46362, "trades": 3771, "taker_buy_base": 527153.8, "taker_buy_quote": 313414.18427 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.6062, "high": 0.7272, "low": 0.5996, "close": 0.6934, "volume": 3030672.4, "close_time": 1772063999999, "quote_volume": 2079266.80859, "trades": 13447, "taker_buy_base": 1537093.7, "taker_buy_quote": 1051040.03885 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.6929, "high": 0.716, "low": 0.65, "close": 0.672, "volume": 1505603.0, "close_time": 1772150399999, "quote_volume": 1035299.93536, "trades": 7591, "taker_buy_base": 636502.6, "taker_buy_quote": 438051.54844 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.672, "high": 0.7447, "low": 0.657, "close": 0.6835, "volume": 1704032.5, "close_time": 1772236799999, "quote_volume": 1186973.37841, "trades": 7429, "taker_buy_base": 823044.8, "taker_buy_quote": 573208.82676 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.6837, "high": 0.7166, "low": 0.624, "close": 0.7081, "volume": 1842425.1, "close_time": 1772323199999, "quote_volume": 1225384.43144, "trades": 10216, "taker_buy_base": 983699.1, "taker_buy_quote": 655866.33936 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.7112, "high": 0.748, "low": 0.6746, "close": 0.6853, "volume": 1579371.0, "close_time": 1772409599999, "quote_volume": 1117667.26113, "trades": 9594, "taker_buy_base": 677537.3, "taker_buy_quote": 481588.10305 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.6854, "high": 0.7979, "low": 0.6838, "close": 0.7647, "volume": 2552419.4, "close_time": 1772495999999, "quote_volume": 1917662.47642, "trades": 14193, "taker_buy_base": 1279137.9, "taker_buy_quote": 960808.64411 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.7659, "high": 0.776, "low": 0.7147, "close": 0.7417, "volume": 2061313.6, "close_time": 1772582399999, "quote_volume": 1533151.37751, "trades": 10862, "taker_buy_base": 1035844.7, "taker_buy_quote": 770771.59883 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.7415, "high": 0.7835, "low": 0.7299, "close": 0.7514, "volume": 3537629.5, "close_time": 1772668799999, "quote_volume": 2691442.16522, "trades": 16715, "taker_buy_base": 1782488.2, "taker_buy_quote": 1358984.8635 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.7516, "high": 0.7583, "low": 0.7062, "close": 0.7174, "volume": 1923929.6, "close_time": 1772755199999, "quote_volume": 1411254.13491, "trades": 9354, "taker_buy_base": 861722.4, "taker_buy_quote": 632044.96859 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.7178, "high": 0.7293, "low": 0.68, "close": 0.6897, "volume": 916872.1, "close_time": 1772841599999, "quote_volume": 643254.80978, "trades": 4024, "taker_buy_base": 488628.4, "taker_buy_quote": 343001.80817 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.6908, "high": 0.6944, "low": 0.662, "close": 0.6676, "volume": 614974.5, "close_time": 1772927999999, "quote_volume": 415559.54881, "trades": 1821, "taker_buy_base": 213075.9, "taker_buy_quote": 144187.68846 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.6672, "high": 0.669, "low": 0.6212, "close": 0.6276, "volume": 972528.8, "close_time": 1773014399999, "quote_volume": 626751.11499, "trades": 3457, "taker_buy_base": 450704.1, "taker_buy_quote": 290301.01769 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.6288, "high": 0.679, "low": 0.6273, "close": 0.6599, "volume": 1798689.8, "close_time": 1773100799999, "quote_volume": 1187648.09528, "trades": 5107, "taker_buy_base": 960062.6, "taker_buy_quote": 633410.91888 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.6598, "high": 0.7293, "low": 0.656, "close": 0.703, "volume": 3214807.1, "close_time": 1773187199999, "quote_volume": 2262456.32216, "trades": 14494, "taker_buy_base": 1608081.0, "taker_buy_quote": 1130917.18601 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.7027, "high": 0.7189, "low": 0.6875, "close": 0.6976, "volume": 1230091.4, "close_time": 1773273599999, "quote_volume": 862543.66016, "trades": 5889, "taker_buy_base": 566401.8, "taker_buy_quote": 397540.17823 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.6983, "high": 0.7231, "low": 0.6803, "close": 0.7175, "volume": 1173741.4, "close_time": 1773359999999, "quote_volume": 826640.16202, "trades": 5597, "taker_buy_base": 555830.2, "taker_buy_quote": 392256.84945 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.7173, "high": 0.79, "low": 0.7157, "close": 0.721, "volume": 2981118.9, "close_time": 1773446399999, "quote_volume": 2251734.22743, "trades": 11570, "taker_buy_base": 1435474.6, "taker_buy_quote": 1084194.27762 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.7202, "high": 0.7316, "low": 0.7032, "close": 0.7231, "volume": 680737.0, "close_time": 1773532799999, "quote_volume": 487479.05157, "trades": 3103, "taker_buy_base": 346873.5, "taker_buy_quote": 248642.56441 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.7224, "high": 0.756, "low": 0.7135, "close": 0.7551, "volume": 1603187.8, "close_time": 1773619199999, "quote_volume": 1182307.52979, "trades": 8440, "taker_buy_base": 833115.5, "taker_buy_quote": 614960.36946 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.7556, "high": 0.8077, "low": 0.745, "close": 0.8011, "volume": 2944853.5, "close_time": 1773705599999, "quote_volume": 2285648.39422, "trades": 16901, "taker_buy_base": 1596541.1, "taker_buy_quote": 1240153.5314 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.8009, "high": 0.827, "low": 0.7682, "close": 0.7828, "volume": 2401760.1, "close_time": 1773791999999, "quote_volume": 1905588.15152, "trades": 19343, "taker_buy_base": 1120743.1, "taker_buy_quote": 890179.40317 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.7834, "high": 0.7994, "low": 0.7219, "close": 0.7394, "volume": 1895781.4, "close_time": 1773878399999, "quote_volume": 1424854.63865, "trades": 16300, "taker_buy_base": 861160.4, "taker_buy_quote": 647719.60364 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.7395, "high": 0.7448, "low": 0.6866, "close": 0.7068, "volume": 1365402.7, "close_time": 1773964799999, "quote_volume": 969096.20671, "trades": 11359, "taker_buy_base": 574476.1, "taker_buy_quote": 407749.66705 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.7067, "high": 0.7458, "low": 0.6922, "close": 0.7049, "volume": 1699370.4, "close_time": 1774051199999, "quote_volume": 1216503.31046, "trades": 13149, "taker_buy_base": 841741.2, "taker_buy_quote": 602390.26098 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.7052, "high": 0.709, "low": 0.6645, "close": 0.6717, "volume": 622289.3, "close_time": 1774137599999, "quote_volume": 432716.94661, "trades": 4953, "taker_buy_base": 297120.6, "taker_buy_quote": 206789.07043 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.6698, "high": 0.6832, "low": 0.643, "close": 0.6576, "volume": 1204375.9, "close_time": 1774223999999, "quote_volume": 801050.66652, "trades": 5045, "taker_buy_base": 603989.3, "taker_buy_quote": 402199.42179 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.6605, "high": 0.711, "low": 0.6525, "close": 0.6833, "volume": 2013295.3, "close_time": 1774310399999, "quote_volume": 1374048.73723, "trades": 8508, "taker_buy_base": 975679.4, "taker_buy_quote": 666757.52256 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.683, "high": 0.7384, "low": 0.6752, "close": 0.726, "volume": 2026866.1, "close_time": 1774396799999, "quote_volume": 1441898.8119, "trades": 9062, "taker_buy_base": 1009052.7, "taker_buy_quote": 717911.5553 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.7262, "high": 0.7552, "low": 0.7174, "close": 0.7238, "volume": 1797914.1, "close_time": 1774483199999, "quote_volume": 1321779.55964, "trades": 13665, "taker_buy_base": 861457.7, "taker_buy_quote": 634128.99709 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.7242, "high": 0.7273, "low": 0.6753, "close": 0.6838, "volume": 1202491.1, "close_time": 1774569599999, "quote_volume": 838945.48222, "trades": 10291, "taker_buy_base": 555785.1, "taker_buy_quote": 388448.6527 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.6841, "high": 0.6957, "low": 0.6484, "close": 0.6527, "volume": 1388524.5, "close_time": 1774655999999, "quote_volume": 923931.8351, "trades": 9626, "taker_buy_base": 608535.9, "taker_buy_quote": 405925.88378 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.6525, "high": 0.685, "low": 0.6462, "close": 0.6558, "volume": 770654.0, "close_time": 1774742399999, "quote_volume": 511812.84584, "trades": 6028, "taker_buy_base": 390231.7, "taker_buy_quote": 259184.18828 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.6557, "high": 0.6631, "low": 0.6227, "close": 0.6454, "volume": 709483.8, "close_time": 1774828799999, "quote_volume": 460582.33979, "trades": 5516, "taker_buy_base": 315375.4, "taker_buy_quote": 204793.89224 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.6456, "high": 0.678, "low": 0.6382, "close": 0.6425, "volume": 1045067.2, "close_time": 1774915199999, "quote_volume": 688356.59855, "trades": 8186, "taker_buy_base": 479885.6, "taker_buy_quote": 317706.36842 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.6426, "high": 0.6611, "low": 0.6314, "close": 0.6566, "volume": 1317782.8, "close_time": 1775001599999, "quote_volume": 854180.88248, "trades": 7918, "taker_buy_base": 697011.5, "taker_buy_quote": 452964.3997 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.656, "high": 0.6846, "low": 0.6526, "close": 0.6614, "volume": 800002.4, "close_time": 1775087999999, "quote_volume": 535661.01438, "trades": 7558, "taker_buy_base": 422962.2, "taker_buy_quote": 283573.47896 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.6608, "high": 0.6692, "low": 0.621, "close": 0.6352, "volume": 1281240.5, "close_time": 1775174399999, "quote_volume": 820751.02661, "trades": 10178, "taker_buy_base": 589681.1, "taker_buy_quote": 377643.75305 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.6351, "high": 0.659, "low": 0.6285, "close": 0.6355, "volume": 707705.7, "close_time": 1775260799999, "quote_volume": 454330.90249, "trades": 5400, "taker_buy_base": 358461.0, "taker_buy_quote": 230200.80177 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.6354, "high": 0.6417, "low": 0.6277, "close": 0.6358, "volume": 338029.8, "close_time": 1775347199999, "quote_volume": 214719.22286, "trades": 3012, "taker_buy_base": 172904.6, "taker_buy_quote": 109842.58324 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.636, "high": 0.6394, "low": 0.605, "close": 0.6386, "volume": 645833.6, "close_time": 1775433599999, "quote_volume": 401241.98321, "trades": 2924, "taker_buy_base": 331492.6, "taker_buy_quote": 205919.63395 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.6398, "high": 0.6646, "low": 0.6244, "close": 0.63, "volume": 705326.3, "close_time": 1775519999999, "quote_volume": 456555.31939, "trades": 2456, "taker_buy_base": 335113.6, "taker_buy_quote": 217247.45021 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.6298, "high": 0.6932, "low": 0.6114, "close": 0.6851, "volume": 1310106.2, "close_time": 1775606399999, "quote_volume": 837930.01355, "trades": 3995, "taker_buy_base": 727195.6, "taker_buy_quote": 466108.48043 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.6853, "high": 0.6986, "low": 0.6555, "close": 0.6571, "volume": 1142460.0, "close_time": 1775692799999, "quote_volume": 777227.02886, "trades": 3944, "taker_buy_base": 589140.5, "taker_buy_quote": 401085.17958 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.6573, "high": 0.691, "low": 0.6469, "close": 0.6656, "volume": 1098247.6, "close_time": 1775779199999, "quote_volume": 732652.32926, "trades": 3209, "taker_buy_base": 515219.0, "taker_buy_quote": 343525.97108 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.6651, "high": 0.6924, "low": 0.6601, "close": 0.6794, "volume": 980958.8, "close_time": 1775865599999, "quote_volume": 661672.8454, "trades": 3954, "taker_buy_base": 570734.5, "taker_buy_quote": 384743.55834 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.6785, "high": 0.705, "low": 0.6654, "close": 0.6893, "volume": 635549.6, "close_time": 1775951999999, "quote_volume": 433748.19531, "trades": 2294, "taker_buy_base": 295977.3, "taker_buy_quote": 202182.08264 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.6883, "high": 0.6883, "low": 0.6402, "close": 0.6443, "volume": 699522.3, "close_time": 1776038399999, "quote_volume": 457285.60624, "trades": 2644, "taker_buy_base": 356327.2, "taker_buy_quote": 233015.28501 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.643, "high": 0.7027, "low": 0.6413, "close": 0.7004, "volume": 967533.6, "close_time": 1776124799999, "quote_volume": 647190.35837, "trades": 3664, "taker_buy_base": 522428.1, "taker_buy_quote": 350495.09869 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.7002, "high": 0.7015, "low": 0.6622, "close": 0.6703, "volume": 1127476.1, "close_time": 1776211199999, "quote_volume": 769665.66089, "trades": 3401, "taker_buy_base": 482459.0, "taker_buy_quote": 329010.15623 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.6719, "high": 0.6964, "low": 0.6657, "close": 0.6903, "volume": 612255.9, "close_time": 1776297599999, "quote_volume": 416618.68215, "trades": 3108, "taker_buy_base": 299984.4, "taker_buy_quote": 204200.01034 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.6915, "high": 0.7467, "low": 0.6842, "close": 0.738, "volume": 1488649.6, "close_time": 1776383999999, "quote_volume": 1067302.40355, "trades": 5262, "taker_buy_base": 793555.3, "taker_buy_quote": 569837.03406 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.7371, "high": 0.7965, "low": 0.7108, "close": 0.7468, "volume": 1704512.4, "close_time": 1776470399999, "quote_volume": 1288452.41513, "trades": 5894, "taker_buy_base": 831653.5, "taker_buy_quote": 628556.28731 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.7467, "high": 0.7616, "low": 0.7029, "close": 0.7058, "volume": 974927.8, "close_time": 1776556799999, "quote_volume": 708767.09901, "trades": 4298, "taker_buy_base": 387443.9, "taker_buy_quote": 282212.90256 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.703, "high": 0.7111, "low": 0.6666, "close": 0.6722, "volume": 762929.6, "close_time": 1776643199999, "quote_volume": 525996.11168, "trades": 3862, "taker_buy_base": 351638.0, "taker_buy_quote": 242370.28548 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.6705, "high": 0.7, "low": 0.6705, "close": 0.6889, "volume": 524243.6, "close_time": 1776729599999, "quote_volume": 361377.83412, "trades": 1968, "taker_buy_base": 295074.9, "taker_buy_quote": 203691.73694 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.6892, "high": 0.6989, "low": 0.6614, "close": 0.6822, "volume": 718191.1, "close_time": 1776815999999, "quote_volume": 488407.48459, "trades": 2951, "taker_buy_base": 252971.7, "taker_buy_quote": 172431.19747 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.6822, "high": 0.7186, "low": 0.6772, "close": 0.6918, "volume": 1062338.1, "close_time": 1776902399999, "quote_volume": 751334.06713, "trades": 4726, "taker_buy_base": 576787.1, "taker_buy_quote": 407609.96926 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.6927, "high": 0.6956, "low": 0.682, "close": 0.6931, "volume": 157015.6, "close_time": 1776988799999, "quote_volume": 108297.1692, "trades": 598, "taker_buy_base": 79023.9, "taker_buy_quote": 54441.88056 } ] } }, "last_update": "2026-04-23T05:16:24.471043" }